| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $392.52 | $392.52 | $395.78 | $395.78 | $391.62 | $391.62 | $395.14 | $395.14 | 1,321,218 | $1,314,827.00 |
| 12/24/2024 | $392.13 | $392.13 | $396.14 | $396.14 | $390.50 | $390.50 | $396.14 | $396.14 | 1,392,629 | $1,386,161.00 |
| 12/23/2024 | $391.10 | $391.10 | $393.24 | $393.24 | $387.03 | $387.03 | $392.45 | $392.45 | 2,434,007 | $2,434,007.00 |
| 12/20/2024 | $383.37 | $383.37 | $393.29 | $393.29 | $383.05 | $383.05 | $392.60 | $392.60 | 8,046,363 | $7,642,652.00 |
| 12/19/2024 | $394.74 | $394.74 | $395.14 | $395.14 | $384.89 | $384.89 | $385.02 | $385.02 | 4,576,147 | $4,576,147.00 |
| 12/18/2024 | $407.00 | $407.00 | $410.71 | $410.71 | $393.38 | $393.38 | $393.82 | $393.82 | 4,225,524 | $4,225,524.00 |
| 12/17/2024 | $410.00 | $410.00 | $410.40 | $410.40 | $406.23 | $406.23 | $408.47 | $408.47 | 3,726,820 | $3,726,820.00 |
| 12/16/2024 | $417.85 | $417.85 | $418.48 | $418.48 | $410.69 | $410.69 | $410.71 | $410.71 | 2,879,619 | $2,879,619.00 |
| 12/13/2024 | $415.77 | $415.77 | $418.14 | $418.14 | $414.18 | $414.18 | $416.98 | $416.98 | 2,649,853 | $2,649,853.00 |