| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $405.95 | $405.95 | $418.97 | $418.97 | $405.55 | $405.55 | $416.48 | $416.48 | 582,238 | $579,095.00 |
| 12/19/2024 | $402.48 | $402.48 | $412.86 | $412.86 | $402.07 | $402.07 | $408.38 | $408.38 | 139,990 | $139,990.00 |
| 12/18/2024 | $421.09 | $421.09 | $425.20 | $425.20 | $403.02 | $403.02 | $403.02 | $403.02 | 150,333 | $150,333.00 |
| 12/17/2024 | $421.42 | $421.42 | $425.08 | $425.08 | $417.90 | $417.90 | $424.34 | $424.34 | 113,066 | $113,066.00 |
| 12/16/2024 | $421.44 | $421.44 | $427.85 | $427.85 | $420.41 | $420.41 | $423.24 | $423.24 | 120,094 | $120,094.00 |
| 12/13/2024 | $414.27 | $414.27 | $429.09 | $429.09 | $414.27 | $414.27 | $420.78 | $420.78 | 196,658 | $196,658.00 |
| 12/12/2024 | $408.60 | $408.60 | $412.04 | $412.04 | $406.75 | $406.75 | $410.77 | $410.77 | 111,734 | $111,734.00 |
| 12/11/2024 | $403.59 | $403.59 | $410.05 | $410.05 | $401.44 | $401.44 | $407.38 | $407.38 | 124,794 | $124,794.00 |
| 12/10/2024 | $405.34 | $405.34 | $405.34 | $405.34 | $385.25 | $385.25 | $401.65 | $401.65 | 177,208 | $177,208.00 |
| 12/09/2024 | $413.63 | $413.63 | $414.14 | $414.14 | $408.65 | $408.65 | $409.71 | $409.71 | 101,671 | $101,671.00 |