| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $276.26 | $276.26 | $280.50 | $280.50 | $275.61 | $275.61 | $279.26 | $279.26 | 87,168 | $87,167.00 |
| 12/23/2024 | $274.32 | $274.32 | $276.52 | $276.52 | $272.74 | $272.74 | $275.17 | $275.17 | 282,592 | $282,592.00 |
| 12/20/2024 | $269.08 | $269.08 | $279.31 | $279.31 | $262.67 | $262.67 | $275.84 | $275.84 | 886,541 | $767,409.00 |
| 12/19/2024 | $278.29 | $278.29 | $281.21 | $281.21 | $269.96 | $269.96 | $270.57 | $270.57 | 426,951 | $426,951.00 |
| 12/18/2024 | $292.14 | $292.14 | $294.92 | $294.92 | $271.68 | $271.68 | $272.50 | $272.50 | 585,952 | $585,952.00 |
| 12/17/2024 | $295.39 | $295.39 | $297.10 | $297.10 | $287.55 | $287.55 | $290.20 | $290.20 | 392,258 | $392,258.00 |
| 12/16/2024 | $297.23 | $297.23 | $299.11 | $299.11 | $292.15 | $292.15 | $298.37 | $298.37 | 423,880 | $423,880.00 |
| 12/13/2024 | $299.41 | $299.41 | $302.88 | $302.88 | $294.48 | $294.48 | $295.52 | $295.52 | 255,373 | $255,373.00 |