| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $299.41 | $299.41 | $303.56 | $303.56 | $298.84 | $298.84 | $303.53 | $303.53 | 29,631 | $29,631.00 |
| 12/23/2024 | $296.84 | $296.84 | $300.05 | $300.05 | $294.91 | $294.91 | $299.72 | $299.72 | 59,603 | $59,603.00 |
| 12/20/2024 | $288.76 | $288.76 | $300.15 | $300.15 | $288.01 | $288.01 | $297.75 | $297.75 | 338,844 | $300,473.00 |
| 12/19/2024 | $300.49 | $300.49 | $306.16 | $306.16 | $292.32 | $292.32 | $292.63 | $292.63 | 113,421 | $113,421.00 |
| 12/18/2024 | $314.38 | $314.38 | $317.38 | $317.38 | $293.04 | $293.04 | $296.13 | $296.13 | 142,823 | $142,823.00 |
| 12/17/2024 | $318.54 | $318.54 | $319.10 | $319.10 | $310.96 | $310.96 | $312.19 | $312.19 | 94,842 | $94,842.00 |
| 12/16/2024 | $316.74 | $316.74 | $322.61 | $322.61 | $316.74 | $316.74 | $321.34 | $321.34 | 75,158 | $75,158.00 |
| 12/13/2024 | $322.06 | $322.06 | $325.50 | $325.50 | $317.75 | $317.75 | $318.96 | $318.96 | 74,550 | $74,550.00 |