| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $109.82 | $109.82 | $111.11 | $111.11 | $109.38 | $109.38 | $110.65 | $110.65 | 1,259,028 | $1,243,833.00 |
| 12/24/2024 | $109.86 | $109.86 | $110.83 | $110.83 | $109.61 | $109.61 | $110.75 | $110.75 | 700,926 | $700,234.00 |
| 12/23/2024 | $109.95 | $109.95 | $110.58 | $110.58 | $109.00 | $109.00 | $110.13 | $110.13 | 1,477,551 | $1,477,551.00 |
| 12/20/2024 | $109.17 | $109.17 | $111.18 | $111.18 | $108.57 | $108.57 | $110.52 | $110.52 | 4,865,656 | $4,379,763.00 |
| 12/19/2024 | $107.90 | $107.90 | $110.72 | $110.72 | $107.21 | $107.21 | $108.89 | $108.89 | 3,832,185 | $3,832,185.00 |
| 12/18/2024 | $116.40 | $116.40 | $116.91 | $116.91 | $111.17 | $111.17 | $111.29 | $111.29 | 3,173,321 | $3,173,321.00 |
| 12/17/2024 | $116.93 | $116.93 | $117.99 | $117.99 | $115.19 | $115.19 | $115.89 | $115.89 | 2,155,877 | $2,155,877.00 |
| 12/16/2024 | $118.26 | $118.04 | $119.83 | $119.60 | $116.56 | $116.34 | $117.04 | $116.82 | 2,077,698 | $2,077,698.00 |