| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $514.80 | $514.80 | $516.24 | $516.24 | $511.79 | $511.79 | $513.84 | $513.84 | 136,153 | $125,869.00 |
| 12/24/2024 | $512.95 | $512.95 | $515.42 | $515.42 | $509.00 | $509.00 | $514.31 | $514.31 | 67,625 | $67,623.00 |
| 12/23/2024 | $518.68 | $518.68 | $519.90 | $519.90 | $509.56 | $509.56 | $511.53 | $511.53 | 116,644 | $116,644.00 |
| 12/20/2024 | $524.77 | $524.77 | $532.11 | $532.11 | $519.57 | $519.57 | $519.99 | $519.99 | 469,184 | $465,242.00 |
| 12/19/2024 | $523.55 | $523.55 | $529.37 | $529.37 | $521.26 | $521.26 | $525.69 | $525.69 | 175,946 | $175,946.00 |
| 12/18/2024 | $539.54 | $539.54 | $542.76 | $542.76 | $519.05 | $519.05 | $520.20 | $520.20 | 183,418 | $183,418.00 |
| 12/17/2024 | $544.67 | $544.67 | $553.40 | $553.40 | $536.17 | $536.17 | $539.71 | $539.71 | 243,826 | $243,826.00 |
| 12/16/2024 | $549.83 | $549.83 | $556.60 | $556.60 | $547.40 | $547.40 | $547.40 | $547.40 | 175,602 | $175,602.00 |