| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $185.78 | $185.78 | $192.89 | $192.89 | $185.22 | $185.22 | $191.41 | $191.41 | 63,462,934 | $62,637,572.00 |
| 12/19/2024 | $191.63 | $191.63 | $193.03 | $193.03 | $188.38 | $188.38 | $188.51 | $188.51 | 32,265,241 | $32,265,241.00 |
| 12/18/2024 | $195.22 | $195.22 | $197.00 | $197.00 | $187.74 | $187.74 | $188.40 | $188.40 | 34,166,074 | $34,166,074.00 |
| 12/17/2024 | $197.25 | $197.25 | $201.42 | $201.42 | $194.98 | $194.98 | $195.42 | $195.42 | 43,504,025 | $43,504,025.00 |
| 12/16/2024 | $192.87 | $192.87 | $199.00 | $199.00 | $192.62 | $192.62 | $196.66 | $196.66 | 44,934,901 | $44,934,901.00 |
| 12/13/2024 | $191.01 | $191.01 | $192.73 | $192.73 | $189.64 | $189.64 | $189.82 | $189.82 | 25,143,495 | $25,143,495.00 |
| 12/12/2024 | $195.00 | $195.00 | $195.18 | $195.18 | $191.71 | $191.71 | $191.96 | $191.96 | 34,817,486 | $34,817,486.00 |
| 12/11/2024 | $185.31 | $185.31 | $195.61 | $195.61 | $184.85 | $184.85 | $195.40 | $195.40 | 67,894,071 | $67,894,071.00 |
| 12/10/2024 | $182.85 | $182.85 | $186.36 | $186.36 | $181.05 | $181.05 | $185.17 | $185.17 | 54,813,022 | $54,813,022.00 |
| 12/09/2024 | $173.96 | $173.96 | $176.26 | $176.26 | $173.65 | $173.65 | $175.37 | $175.37 | 25,389,631 | $25,389,631.00 |