| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $531.61 | $531.61 | $535.33 | $535.33 | $530.04 | $530.04 | $532.04 | $532.04 | 526,185 | $497,769.00 |
| 12/24/2024 | $532.57 | $532.57 | $533.41 | $533.41 | $529.31 | $529.31 | $533.18 | $533.18 | 112,108 | $111,916.00 |
| 12/23/2024 | $531.48 | $531.48 | $534.20 | $534.20 | $528.18 | $528.18 | $531.78 | $531.78 | 268,750 | $268,750.00 |
| 12/20/2024 | $524.05 | $524.05 | $540.64 | $540.64 | $524.05 | $524.05 | $533.69 | $533.69 | 977,675 | $910,615.00 |
| 12/19/2024 | $537.10 | $537.10 | $541.66 | $541.66 | $524.72 | $524.72 | $525.77 | $525.77 | 510,417 | $510,417.00 |
| 12/18/2024 | $546.47 | $546.47 | $558.48 | $558.48 | $535.00 | $535.00 | $535.64 | $535.64 | 724,636 | $724,636.00 |
| 12/17/2024 | $542.46 | $542.46 | $550.71 | $550.71 | $542.46 | $542.46 | $544.78 | $544.78 | 524,521 | $524,521.00 |
| 12/16/2024 | $551.77 | $551.77 | $554.61 | $554.61 | $546.51 | $546.51 | $547.30 | $547.30 | 337,336 | $337,336.00 |