| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $488.29 | $488.29 | $491.27 | $491.27 | $486.42 | $486.42 | $489.22 | $489.22 | 194,463 | $194,463.00 |
| 12/24/2024 | $488.21 | $488.21 | $492.99 | $492.99 | $485.93 | $485.93 | $489.96 | $489.96 | 152,296 | $151,796.00 |
| 12/23/2024 | $488.89 | $488.89 | $489.27 | $489.27 | $480.50 | $480.50 | $487.22 | $487.22 | 411,044 | $411,044.00 |
| 12/20/2024 | $476.97 | $476.97 | $491.36 | $491.36 | $474.87 | $474.87 | $491.25 | $491.25 | 1,385,359 | $1,382,265.00 |
| 12/19/2024 | $487.34 | $487.34 | $491.16 | $491.16 | $480.87 | $480.87 | $481.22 | $481.22 | 459,285 | $459,285.00 |
| 12/18/2024 | $499.74 | $499.74 | $501.01 | $501.01 | $481.34 | $481.34 | $481.77 | $481.77 | 412,769 | $412,769.00 |
| 12/17/2024 | $502.07 | $502.07 | $507.58 | $507.58 | $496.44 | $496.44 | $497.42 | $497.42 | 683,802 | $683,802.00 |
| 12/16/2024 | $510.88 | $510.88 | $512.87 | $512.87 | $501.28 | $501.28 | $502.58 | $502.58 | 394,198 | $394,198.00 |