| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $156.95 | $156.95 | $160.53 | $160.53 | $156.67 | $156.67 | $159.97 | $159.97 | 148,804 | $148,797.00 |
| 12/24/2024 | $157.41 | $157.41 | $158.37 | $158.37 | $156.80 | $156.80 | $158.06 | $158.06 | 107,045 | $107,045.00 |
| 12/23/2024 | $156.14 | $156.14 | $157.01 | $157.01 | $154.50 | $154.50 | $156.77 | $156.77 | 257,555 | $257,555.00 |
| 12/20/2024 | $155.41 | $155.41 | $158.63 | $158.63 | $155.14 | $155.14 | $155.66 | $155.66 | 1,240,513 | $1,134,106.00 |
| 12/19/2024 | $158.09 | $158.09 | $161.01 | $161.01 | $155.37 | $155.37 | $155.66 | $155.66 | 287,631 | $287,631.00 |
| 12/18/2024 | $161.88 | $161.88 | $163.52 | $163.52 | $155.47 | $155.47 | $156.30 | $156.30 | 371,292 | $371,292.00 |
| 12/17/2024 | $162.70 | $162.70 | $162.86 | $162.86 | $159.51 | $159.51 | $161.95 | $161.95 | 380,208 | $380,208.00 |
| 12/16/2024 | $164.88 | $164.88 | $165.16 | $165.16 | $162.37 | $162.37 | $164.00 | $164.00 | 282,658 | $282,658.00 |