Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
---|---|---|---|---|---|---|---|---|---|---|
01/10/2025 | $391.40 | $391.40 | $399.28 | $399.28 | $377.29 | $377.29 | $394.74 | $394.74 | 61,495,260 | $61,495,260.00 |
01/08/2025 | $392.95 | $392.95 | $402.50 | $402.50 | $387.40 | $387.40 | $394.94 | $394.94 | 73,038,805 | $73,038,805.00 |
01/07/2025 | $405.83 | $405.83 | $414.33 | $414.33 | $390.00 | $390.00 | $394.36 | $394.36 | 75,699,525 | $75,699,525.00 |
01/06/2025 | $423.20 | $423.20 | $426.43 | $426.43 | $401.70 | $401.70 | $411.05 | $411.05 | 85,516,534 | $85,516,534.00 |
01/03/2025 | $381.48 | $381.48 | $411.88 | $411.88 | $379.45 | $379.45 | $410.44 | $410.44 | 95,423,329 | $95,423,329.00 |
01/02/2025 | $390.10 | $390.10 | $392.73 | $392.73 | $373.04 | $373.04 | $379.28 | $379.28 | 109,710,749 | $109,710,749.00 |
12/31/2024 | $423.79 | $423.79 | $427.93 | $427.93 | $402.54 | $402.54 | $403.84 | $403.84 | 76,825,121 | $76,825,121.00 |
12/30/2024 | $419.40 | $419.40 | $427.00 | $427.00 | $415.75 | $415.75 | $417.41 | $417.41 | 64,941,012 | $64,941,012.00 |