| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $422.06 | $422.06 | $432.08 | $432.08 | $421.72 | $421.72 | $428.54 | $428.54 | 6,069,637 | $5,641,382.00 |
| 12/19/2024 | $427.51 | $427.51 | $428.97 | $428.97 | $424.45 | $424.45 | $424.53 | $424.53 | 4,947,992 | $4,947,992.00 |
| 12/18/2024 | $435.98 | $435.98 | $438.04 | $438.04 | $423.98 | $423.98 | $424.22 | $424.22 | 6,135,731 | $6,135,731.00 |
| 12/17/2024 | $436.18 | $436.18 | $436.83 | $436.83 | $434.43 | $434.43 | $435.57 | $435.57 | 3,130,266 | $3,130,266.00 |
| 12/16/2024 | $439.65 | $439.65 | $440.67 | $440.67 | $437.95 | $437.95 | $438.37 | $438.37 | 1,987,507 | $1,987,507.00 |
| 12/13/2024 | $440.86 | $440.86 | $441.53 | $441.53 | $438.92 | $438.92 | $439.37 | $439.37 | 2,548,412 | $2,548,412.00 |
| 12/12/2024 | $442.49 | $442.49 | $443.12 | $443.12 | $440.05 | $440.05 | $440.27 | $440.27 | 3,585,334 | $3,585,334.00 |
| 12/11/2024 | $444.11 | $444.11 | $444.74 | $444.74 | $442.38 | $442.38 | $442.51 | $442.51 | 2,084,329 | $2,084,329.00 |
| 12/10/2024 | $444.51 | $444.51 | $445.80 | $445.80 | $442.95 | $442.95 | $443.69 | $443.69 | 2,460,960 | $2,460,960.00 |
| 12/09/2024 | $447.65 | $447.65 | $448.28 | $448.28 | $444.80 | $444.80 | $445.08 | $445.08 | 1,998,597 | $1,998,597.00 |