| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $226.94 | $226.94 | $229.14 | $229.14 | $226.13 | $226.13 | $229.05 | $229.05 | 15,007,497 | $14,859,400.00 |
| 12/23/2024 | $225.01 | $225.01 | $226.88 | $226.88 | $223.90 | $223.90 | $225.06 | $225.06 | 28,070,007 | $28,070,007.00 |
| 12/20/2024 | $219.84 | $219.84 | $226.21 | $226.21 | $218.73 | $218.73 | $224.92 | $224.92 | 88,279,184 | $81,745,448.00 |
| 12/19/2024 | $224.91 | $224.91 | $226.09 | $226.09 | $222.92 | $222.92 | $223.29 | $223.29 | 39,918,739 | $39,918,739.00 |
| 12/18/2024 | $230.77 | $230.77 | $231.40 | $231.40 | $220.11 | $220.11 | $220.52 | $220.52 | 43,281,443 | $43,281,443.00 |
| 12/17/2024 | $232.39 | $232.39 | $232.73 | $232.73 | $227.85 | $227.85 | $231.15 | $231.15 | 35,948,131 | $35,948,131.00 |
| 12/16/2024 | $230.23 | $230.23 | $233.00 | $233.00 | $228.01 | $228.01 | $232.93 | $232.93 | 37,552,096 | $37,552,096.00 |
| 12/13/2024 | $228.40 | $228.40 | $230.20 | $230.20 | $225.86 | $225.86 | $227.46 | $227.46 | 28,768,080 | $28,768,080.00 |