| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $522.83 | $522.83 | $528.18 | $528.18 | $521.64 | $521.64 | $528.14 | $528.14 | 228,105 | $228,102.00 |
| 12/23/2024 | $522.91 | $522.91 | $526.25 | $526.25 | $522.05 | $522.05 | $524.94 | $524.94 | 547,202 | $547,202.00 |
| 12/20/2024 | $519.64 | $519.64 | $530.54 | $530.54 | $518.50 | $518.50 | $525.40 | $525.40 | 1,742,123 | $1,507,361.00 |
| 12/19/2024 | $528.56 | $528.56 | $532.69 | $532.69 | $521.45 | $521.45 | $521.75 | $521.75 | 644,796 | $644,796.00 |
| 12/18/2024 | $536.75 | $536.75 | $538.02 | $538.02 | $526.34 | $526.34 | $526.72 | $526.72 | 841,014 | $841,014.00 |
| 12/17/2024 | $540.82 | $540.82 | $543.65 | $543.65 | $536.40 | $536.40 | $536.75 | $536.75 | 1,086,999 | $1,086,999.00 |
| 12/16/2024 | $543.04 | $543.04 | $545.85 | $545.85 | $541.78 | $541.78 | $542.04 | $542.04 | 598,226 | $598,226.00 |
| 12/13/2024 | $543.65 | $543.65 | $545.86 | $545.86 | $540.34 | $540.34 | $543.66 | $543.66 | 590,430 | $590,430.00 |