| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $502.07 | $502.07 | $506.03 | $506.03 | $499.99 | $499.99 | $504.78 | $504.78 | 563,168 | $518,619.00 |
| 12/24/2024 | $499.79 | $499.79 | $504.75 | $504.75 | $498.22 | $498.22 | $504.75 | $504.75 | 432,247 | $431,018.00 |
| 12/23/2024 | $490.02 | $490.02 | $498.90 | $498.90 | $488.53 | $488.53 | $498.25 | $498.25 | 1,622,329 | $1,622,329.00 |
| 12/20/2024 | $485.00 | $485.00 | $494.82 | $494.82 | $483.92 | $483.92 | $491.81 | $491.81 | 2,543,587 | $2,344,779.00 |
| 12/19/2024 | $492.94 | $492.94 | $495.50 | $495.50 | $485.72 | $485.72 | $486.56 | $486.56 | 1,684,068 | $1,684,068.00 |
| 12/18/2024 | $500.15 | $500.15 | $506.09 | $506.09 | $489.69 | $489.69 | $490.13 | $490.13 | 1,440,015 | $1,440,015.00 |
| 12/17/2024 | $502.05 | $502.05 | $502.05 | $502.05 | $497.39 | $497.39 | $500.51 | $500.51 | 1,456,580 | $1,456,580.00 |
| 12/16/2024 | $506.52 | $506.52 | $510.00 | $510.00 | $502.19 | $502.19 | $502.86 | $502.86 | 1,402,391 | $1,402,391.00 |
| 12/13/2024 | $513.74 | $513.74 | $515.25 | $515.25 | $504.27 | $504.27 | $505.75 | $505.75 | 1,191,823 | $1,191,823.00 |