| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $536.88 | $536.88 | $539.89 | $539.89 | $532.94 | $532.94 | $538.78 | $538.78 | 145,073 | $144,562.00 |
| 12/23/2024 | $529.79 | $529.79 | $534.41 | $534.41 | $528.46 | $528.46 | $534.23 | $534.23 | 427,051 | $427,051.00 |
| 12/20/2024 | $521.25 | $521.25 | $535.56 | $535.56 | $521.06 | $521.06 | $532.12 | $532.12 | 1,498,712 | $1,325,902.00 |
| 12/19/2024 | $529.31 | $529.31 | $534.13 | $534.13 | $523.84 | $523.84 | $525.76 | $525.76 | 496,324 | $496,324.00 |
| 12/18/2024 | $542.60 | $542.60 | $546.72 | $546.72 | $521.77 | $521.77 | $523.93 | $523.93 | 735,886 | $735,886.00 |
| 12/17/2024 | $545.65 | $545.65 | $546.48 | $546.48 | $538.54 | $538.54 | $541.86 | $541.86 | 555,041 | $555,041.00 |
| 12/16/2024 | $550.05 | $550.05 | $552.60 | $552.60 | $547.36 | $547.36 | $550.24 | $550.24 | 426,407 | $426,407.00 |
| 12/13/2024 | $552.71 | $552.71 | $552.71 | $552.71 | $546.86 | $546.86 | $549.76 | $549.76 | 401,759 | $401,759.00 |