| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $581.77 | $581.77 | $595.75 | $595.75 | $580.91 | $580.91 | $591.15 | $591.15 | 125,716,674 | $117,168,760.00 |
| 12/19/2024 | $591.36 | $589.38 | $593.00 | $591.01 | $585.85 | $583.89 | $586.10 | $584.13 | 85,919,452 | $85,919,452.00 |
| 12/18/2024 | $603.98 | $603.98 | $606.41 | $606.41 | $585.89 | $585.89 | $586.28 | $586.28 | 108,248,729 | $108,248,729.00 |
| 12/17/2024 | $604.19 | $604.19 | $605.17 | $605.17 | $602.89 | $602.89 | $604.29 | $604.29 | 55,773,545 | $55,773,545.00 |
| 12/16/2024 | $606.00 | $606.00 | $607.78 | $607.78 | $605.21 | $605.21 | $606.79 | $606.79 | 43,695,179 | $43,695,179.00 |
| 12/13/2024 | $606.40 | $606.40 | $607.13 | $607.13 | $602.81 | $602.81 | $604.21 | $604.21 | 35,904,730 | $35,904,730.00 |
| 12/12/2024 | $606.58 | $606.58 | $607.16 | $607.16 | $604.33 | $604.33 | $604.33 | $604.33 | 31,543,812 | $31,543,812.00 |
| 12/11/2024 | $605.78 | $605.78 | $608.44 | $608.44 | $605.50 | $605.50 | $607.46 | $607.46 | 28,677,723 | $28,677,723.00 |
| 12/10/2024 | $605.37 | $605.37 | $605.80 | $605.80 | $602.13 | $602.13 | $602.80 | $602.80 | 37,234,515 | $37,234,515.00 |
| 12/09/2024 | $607.69 | $607.69 | $607.86 | $607.86 | $604.08 | $604.08 | $604.68 | $604.68 | 34,742,738 | $34,742,738.00 |