| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $280.09 | $280.09 | $280.75 | $280.75 | $277.03 | $277.03 | $280.06 | $280.06 | 669,265 | $666,208.00 |
| 12/23/2024 | $275.91 | $275.91 | $282.30 | $282.30 | $273.11 | $273.11 | $281.63 | $281.63 | 1,945,416 | $1,945,416.00 |
| 12/20/2024 | $276.60 | $276.60 | $280.37 | $280.37 | $273.26 | $273.26 | $276.92 | $276.92 | 3,481,214 | $3,437,378.00 |
| 12/19/2024 | $280.87 | $280.87 | $284.68 | $284.68 | $270.22 | $270.22 | $274.80 | $274.80 | 3,826,881 | $3,826,881.00 |
| 12/18/2024 | $276.45 | $276.45 | $284.29 | $284.29 | $272.24 | $272.24 | $282.41 | $282.41 | 4,913,398 | $4,913,398.00 |
| 12/17/2024 | $263.67 | $263.67 | $270.68 | $270.68 | $262.03 | $262.03 | $265.59 | $265.59 | 4,483,128 | $4,483,128.00 |
| 12/16/2024 | $281.92 | $281.92 | $283.70 | $283.70 | $271.88 | $271.88 | $273.26 | $273.26 | 4,009,271 | $4,009,271.00 |
| 12/13/2024 | $282.37 | $282.37 | $286.00 | $286.00 | $279.88 | $279.88 | $281.86 | $281.86 | 3,277,306 | $3,277,306.00 |