| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $377.52 | $377.52 | $380.21 | $380.21 | $376.21 | $376.21 | $379.93 | $379.93 | 287,790 | $286,699.00 |
| 12/23/2024 | $377.01 | $377.01 | $378.25 | $378.25 | $372.01 | $372.01 | $377.49 | $377.49 | 800,464 | $800,464.00 |
| 12/20/2024 | $375.00 | $375.00 | $380.40 | $380.40 | $371.96 | $371.96 | $377.11 | $377.11 | 2,647,442 | $2,547,295.00 |
| 12/19/2024 | $382.30 | $382.30 | $385.84 | $385.84 | $375.26 | $375.26 | $376.90 | $376.90 | 1,289,724 | $1,289,724.00 |
| 12/18/2024 | $394.28 | $394.28 | $394.98 | $394.98 | $378.14 | $378.14 | $378.45 | $378.45 | 1,288,047 | $1,288,047.00 |
| 12/17/2024 | $393.88 | $393.88 | $395.68 | $395.68 | $388.30 | $388.30 | $391.79 | $391.79 | 1,608,906 | $1,608,906.00 |
| 12/16/2024 | $399.26 | $399.26 | $401.28 | $401.28 | $395.46 | $395.46 | $398.37 | $398.37 | 1,314,152 | $1,314,152.00 |
| 12/13/2024 | $399.66 | $399.66 | $403.13 | $403.13 | $397.64 | $397.64 | $399.36 | $399.36 | 852,589 | $852,589.00 |