| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $293.20 | $293.20 | $297.07 | $297.07 | $293.02 | $293.02 | $296.46 | $296.46 | 956,029 | $955,932.00 |
| 12/23/2024 | $293.87 | $293.87 | $295.00 | $295.00 | $290.91 | $290.91 | $294.15 | $294.15 | 1,388,915 | $1,388,915.00 |
| 12/20/2024 | $290.11 | $290.11 | $295.15 | $295.15 | $289.95 | $289.95 | $294.02 | $294.02 | 4,165,832 | $4,164,936.00 |
| 12/19/2024 | $287.63 | $287.63 | $293.97 | $293.97 | $287.63 | $287.63 | $291.33 | $291.33 | 1,787,654 | $1,787,654.00 |
| 12/18/2024 | $294.87 | $294.87 | $295.84 | $295.84 | $288.39 | $288.39 | $288.50 | $288.50 | 2,262,420 | $2,262,420.00 |
| 12/17/2024 | $296.01 | $296.01 | $298.01 | $298.01 | $294.93 | $294.93 | $295.57 | $295.57 | 2,625,345 | $2,625,345.00 |
| 12/16/2024 | $298.00 | $298.00 | $298.46 | $298.46 | $295.94 | $295.94 | $296.81 | $296.81 | 2,580,068 | $2,580,068.00 |
| 12/13/2024 | $296.41 | $296.41 | $298.18 | $298.18 | $295.69 | $295.69 | $296.76 | $296.76 | 1,880,638 | $1,880,638.00 |