| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $236.84 | $236.84 | $241.37 | $241.37 | $234.67 | $234.67 | $238.43 | $238.43 | 6,309,192 | $6,281,390.00 |
| 12/19/2024 | $233.29 | $233.29 | $235.75 | $235.75 | $227.90 | $227.90 | $230.76 | $230.76 | 2,312,152 | $2,312,152.00 |
| 12/18/2024 | $242.07 | $242.07 | $242.86 | $242.86 | $229.03 | $229.03 | $229.53 | $229.53 | 2,321,833 | $2,321,833.00 |
| 12/17/2024 | $240.96 | $240.96 | $243.45 | $243.45 | $238.14 | $238.14 | $242.07 | $242.07 | 1,929,475 | $1,929,475.00 |
| 12/16/2024 | $247.50 | $247.50 | $249.71 | $249.71 | $241.45 | $241.45 | $243.00 | $243.00 | 2,008,955 | $2,008,955.00 |
| 12/13/2024 | $244.20 | $244.20 | $246.98 | $246.98 | $243.11 | $243.11 | $245.17 | $245.17 | 1,931,702 | $1,931,702.00 |
| 12/12/2024 | $246.56 | $246.56 | $248.10 | $248.10 | $243.53 | $243.53 | $244.15 | $244.15 | 1,725,965 | $1,725,965.00 |
| 12/11/2024 | $248.08 | $248.08 | $250.00 | $250.00 | $245.20 | $245.20 | $245.52 | $245.52 | 2,019,358 | $2,019,358.00 |
| 12/10/2024 | $250.54 | $250.54 | $254.63 | $254.63 | $243.71 | $243.71 | $245.66 | $245.66 | 2,301,820 | $2,301,820.00 |
| 12/09/2024 | $257.95 | $257.95 | $258.70 | $258.70 | $243.79 | $243.79 | $247.14 | $247.14 | 2,438,550 | $2,438,550.00 |