| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $279.02 | $279.02 | $282.30 | $282.30 | $277.78 | $277.78 | $282.27 | $282.27 | 130,269 | $130,176.00 |
| 12/23/2024 | $277.82 | $277.82 | $279.36 | $279.36 | $275.30 | $275.30 | $278.82 | $278.82 | 306,304 | $306,304.00 |
| 12/20/2024 | $279.00 | $279.00 | $282.74 | $282.74 | $275.51 | $275.51 | $280.26 | $280.26 | 976,393 | $976,166.00 |
| 12/19/2024 | $285.29 | $285.29 | $287.48 | $287.48 | $282.05 | $282.05 | $282.54 | $282.54 | 342,227 | $342,227.00 |
| 12/18/2024 | $295.70 | $295.70 | $295.70 | $295.70 | $280.73 | $280.73 | $281.63 | $281.63 | 368,392 | $368,392.00 |
| 12/17/2024 | $299.18 | $299.18 | $299.94 | $299.94 | $293.26 | $293.26 | $295.06 | $295.06 | 355,027 | $355,027.00 |
| 12/16/2024 | $298.65 | $298.65 | $301.08 | $301.08 | $296.99 | $296.99 | $300.88 | $300.88 | 245,757 | $245,757.00 |
| 12/13/2024 | $309.11 | $309.11 | $309.52 | $309.52 | $294.68 | $294.68 | $298.17 | $298.17 | 305,803 | $305,803.00 |