| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $129.26 | $129.26 | $131.62 | $131.62 | $129.02 | $129.02 | $131.43 | $131.43 | 578,597 | $578,453.00 |
| 12/23/2024 | $131.09 | $131.09 | $131.16 | $131.16 | $127.82 | $127.82 | $129.40 | $129.40 | 1,177,669 | $1,177,669.00 |
| 12/20/2024 | $133.48 | $133.48 | $134.94 | $134.94 | $131.04 | $131.04 | $131.70 | $131.70 | 3,146,306 | $3,093,630.00 |
| 12/19/2024 | $135.20 | $135.20 | $136.50 | $136.50 | $134.11 | $134.11 | $134.69 | $134.69 | 1,412,742 | $1,412,742.00 |
| 12/18/2024 | $138.24 | $138.24 | $139.06 | $139.06 | $134.09 | $134.09 | $135.19 | $135.19 | 1,369,446 | $1,369,446.00 |
| 12/17/2024 | $141.67 | $141.67 | $142.10 | $142.10 | $137.76 | $137.76 | $138.60 | $138.60 | 1,847,270 | $1,847,270.00 |
| 12/16/2024 | $147.88 | $147.88 | $148.49 | $148.49 | $142.83 | $142.83 | $142.92 | $142.92 | 1,419,127 | $1,419,127.00 |
| 12/13/2024 | $148.90 | $148.90 | $150.15 | $150.15 | $147.10 | $147.10 | $147.79 | $147.79 | 798,324 | $798,324.00 |