| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $283.63 | $283.63 | $286.55 | $286.55 | $282.76 | $282.76 | $286.39 | $286.39 | 424,024 | $423,898.00 |
| 12/23/2024 | $283.49 | $283.49 | $284.16 | $284.16 | $280.48 | $280.48 | $283.63 | $283.63 | 907,991 | $907,991.00 |
| 12/20/2024 | $276.83 | $276.83 | $286.93 | $286.93 | $276.81 | $276.81 | $283.96 | $283.96 | 2,619,126 | $2,618,818.00 |
| 12/19/2024 | $281.20 | $281.20 | $282.79 | $282.79 | $278.19 | $278.19 | $279.02 | $279.02 | 1,490,454 | $1,490,454.00 |
| 12/18/2024 | $289.50 | $289.50 | $291.25 | $291.25 | $277.53 | $277.53 | $277.65 | $277.65 | 1,861,454 | $1,861,454.00 |
| 12/17/2024 | $288.77 | $288.77 | $291.32 | $291.32 | $288.46 | $288.46 | $289.44 | $289.44 | 1,310,619 | $1,310,619.00 |
| 12/16/2024 | $287.58 | $287.58 | $292.07 | $292.07 | $286.34 | $286.34 | $290.40 | $290.40 | 977,268 | $977,268.00 |
| 12/13/2024 | $288.61 | $288.61 | $289.59 | $289.59 | $286.07 | $286.07 | $287.08 | $287.08 | 797,449 | $797,449.00 |