| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $275.58 | $275.58 | $279.24 | $279.24 | $271.39 | $271.39 | $274.41 | $274.41 | 4,419,780 | $4,376,558.00 |
| 12/24/2024 | $273.22 | $273.22 | $284.00 | $284.00 | $271.86 | $271.86 | $279.62 | $279.62 | 4,805,053 | $4,781,623.00 |
| 12/23/2024 | $274.52 | $274.52 | $275.33 | $275.33 | $263.07 | $263.07 | $268.15 | $268.15 | 6,853,452 | $6,853,452.00 |
| 12/20/2024 | $266.13 | $266.13 | $281.74 | $281.74 | $261.87 | $261.87 | $278.71 | $278.71 | 10,009,833 | $9,919,613.00 |
| 12/19/2024 | $290.64 | $290.64 | $295.48 | $295.48 | $268.88 | $268.88 | $273.92 | $273.92 | 11,708,602 | $11,708,602.00 |
| 12/18/2024 | $308.00 | $308.00 | $312.14 | $312.14 | $275.81 | $275.81 | $279.86 | $279.86 | 12,615,166 | $12,615,166.00 |
| 12/17/2024 | $319.84 | $319.84 | $323.07 | $323.07 | $303.50 | $303.50 | $311.64 | $311.64 | 7,440,580 | $7,440,580.00 |
| 12/16/2024 | $316.90 | $316.90 | $326.23 | $326.23 | $314.77 | $314.77 | $315.31 | $315.31 | 11,461,361 | $11,461,361.00 |