| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $291.28 | $291.28 | $294.27 | $294.27 | $290.79 | $290.79 | $293.99 | $293.99 | 1,460,985 | $1,420,037.00 |
| 12/23/2024 | $292.26 | $292.26 | $293.10 | $293.10 | $289.73 | $289.73 | $291.29 | $291.29 | 2,492,226 | $2,492,226.00 |
| 12/20/2024 | $289.52 | $289.52 | $296.10 | $296.10 | $289.30 | $289.30 | $292.68 | $292.68 | 7,677,952 | $7,038,189.00 |
| 12/19/2024 | $290.88 | $290.88 | $292.86 | $292.86 | $288.85 | $288.85 | $290.23 | $290.23 | 3,438,533 | $3,438,533.00 |
| 12/18/2024 | $295.02 | $295.02 | $298.98 | $298.98 | $290.67 | $290.67 | $290.88 | $290.88 | 3,800,945 | $3,800,945.00 |
| 12/17/2024 | $297.62 | $297.62 | $300.00 | $300.00 | $294.82 | $294.82 | $296.08 | $296.08 | 3,295,881 | $3,295,881.00 |
| 12/16/2024 | $297.18 | $297.18 | $302.12 | $302.12 | $297.17 | $297.17 | $297.71 | $297.71 | 3,180,071 | $3,180,071.00 |
| 12/13/2024 | $296.29 | $296.29 | $299.20 | $299.20 | $295.43 | $295.43 | $296.60 | $296.60 | 2,547,703 | $2,547,703.00 |