| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $425.51 | $425.51 | $447.08 | $447.08 | $417.64 | $417.64 | $421.06 | $421.06 | 132,216,176 | $129,130,829.00 |
| 12/19/2024 | $451.88 | $451.88 | $456.36 | $456.36 | $420.02 | $420.02 | $436.17 | $436.17 | 118,566,146 | $118,566,146.00 |
| 12/18/2024 | $466.50 | $466.50 | $488.54 | $488.54 | $427.01 | $427.01 | $440.13 | $440.13 | 149,340,788 | $149,340,788.00 |
| 12/17/2024 | $475.90 | $475.90 | $483.99 | $483.99 | $457.51 | $457.51 | $479.86 | $479.86 | 131,222,978 | $131,222,978.00 |
| 12/16/2024 | $441.09 | $441.09 | $463.19 | $463.19 | $436.15 | $436.15 | $463.02 | $463.02 | 114,083,811 | $114,083,811.00 |
| 12/13/2024 | $420.00 | $420.00 | $436.30 | $436.30 | $415.71 | $415.71 | $436.23 | $436.23 | 89,000,158 | $89,000,158.00 |
| 12/12/2024 | $424.84 | $424.84 | $429.30 | $429.30 | $415.00 | $415.00 | $418.10 | $418.10 | 87,752,225 | $87,752,225.00 |
| 12/11/2024 | $409.70 | $409.70 | $424.88 | $424.88 | $402.38 | $402.38 | $424.77 | $424.77 | 104,287,559 | $104,287,559.00 |
| 12/10/2024 | $392.68 | $392.68 | $409.73 | $409.73 | $390.85 | $390.85 | $400.99 | $400.99 | 97,563,578 | $97,563,578.00 |
| 12/09/2024 | $397.61 | $397.61 | $404.80 | $404.80 | $378.01 | $378.01 | $389.79 | $389.79 | 96,359,173 | $96,359,173.00 |