| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $563.56 | $563.56 | $576.21 | $576.21 | $562.80 | $562.80 | $570.23 | $570.23 | 2,150,148 | $1,958,653.00 |
| 12/19/2024 | $574.42 | $572.32 | $577.78 | $575.66 | $568.10 | $566.02 | $568.22 | $566.14 | 1,227,925 | $1,227,925.00 |
| 12/18/2024 | $594.19 | $594.19 | $595.18 | $595.18 | $568.17 | $568.17 | $569.27 | $569.27 | 1,363,296 | $1,363,296.00 |
| 12/17/2024 | $595.76 | $595.76 | $598.42 | $598.42 | $590.49 | $590.49 | $592.24 | $592.24 | 973,004 | $973,004.00 |
| 12/16/2024 | $599.31 | $599.31 | $602.99 | $602.99 | $597.33 | $597.33 | $599.27 | $599.27 | 1,347,613 | $1,347,613.00 |
| 12/13/2024 | $602.30 | $602.30 | $603.04 | $603.04 | $597.07 | $597.07 | $599.65 | $599.65 | 579,788 | $579,788.00 |
| 12/12/2024 | $604.78 | $604.78 | $606.64 | $606.64 | $602.25 | $602.25 | $602.34 | $602.34 | 705,073 | $705,073.00 |
| 12/11/2024 | $606.30 | $606.30 | $607.59 | $607.59 | $603.62 | $603.62 | $605.83 | $605.83 | 499,834 | $499,834.00 |
| 12/10/2024 | $606.70 | $606.70 | $606.80 | $606.80 | $600.46 | $600.46 | $602.09 | $602.09 | 823,985 | $823,985.00 |
| 12/09/2024 | $611.30 | $611.30 | $612.54 | $612.54 | $605.76 | $605.76 | $606.21 | $606.21 | 806,857 | $806,857.00 |