| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $288.98 | $288.98 | $292.48 | $292.48 | $287.47 | $287.47 | $292.20 | $292.20 | 280,440 | $280,146.00 |
| 12/23/2024 | $288.46 | $288.46 | $289.95 | $289.95 | $285.16 | $285.16 | $289.21 | $289.21 | 565,839 | $565,839.00 |
| 12/20/2024 | $284.39 | $284.39 | $292.38 | $292.38 | $282.63 | $282.63 | $289.79 | $289.79 | 2,982,528 | $2,895,959.00 |
| 12/19/2024 | $290.52 | $290.52 | $293.80 | $293.80 | $279.86 | $279.86 | $286.00 | $286.00 | 1,337,258 | $1,337,258.00 |
| 12/18/2024 | $293.84 | $293.84 | $296.48 | $296.48 | $287.25 | $287.25 | $287.69 | $287.69 | 1,477,844 | $1,477,844.00 |
| 12/17/2024 | $295.00 | $295.00 | $295.78 | $295.78 | $290.47 | $290.47 | $293.49 | $293.49 | 1,238,404 | $1,238,404.00 |
| 12/16/2024 | $294.61 | $294.61 | $296.96 | $296.96 | $292.26 | $292.26 | $296.09 | $296.09 | 794,491 | $794,491.00 |
| 12/13/2024 | $301.64 | $301.64 | $304.29 | $304.29 | $296.20 | $296.20 | $297.20 | $297.20 | 1,307,839 | $1,307,839.00 |