| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $309.49 | $309.49 | $311.61 | $311.61 | $307.01 | $307.01 | $311.39 | $311.39 | 35,975 | $35,974.00 |
| 12/23/2024 | $308.23 | $308.23 | $309.09 | $309.09 | $305.13 | $305.13 | $308.54 | $308.54 | 106,086 | $106,086.00 |
| 12/20/2024 | $303.26 | $303.26 | $310.71 | $310.71 | $301.93 | $301.93 | $308.21 | $308.21 | 571,609 | $461,004.00 |
| 12/19/2024 | $314.52 | $314.52 | $317.93 | $317.93 | $305.28 | $305.28 | $306.11 | $306.11 | 212,700 | $212,700.00 |
| 12/18/2024 | $327.83 | $327.83 | $327.83 | $327.83 | $311.08 | $311.08 | $311.95 | $311.95 | 140,453 | $140,453.00 |
| 12/17/2024 | $329.60 | $329.60 | $331.72 | $331.72 | $322.78 | $322.78 | $326.32 | $326.32 | 105,801 | $105,801.00 |
| 12/16/2024 | $327.82 | $327.82 | $334.02 | $334.02 | $327.82 | $327.82 | $331.47 | $331.47 | 121,544 | $121,544.00 |
| 12/13/2024 | $329.81 | $329.81 | $331.51 | $331.51 | $326.98 | $326.98 | $327.82 | $327.82 | 90,846 | $90,846.00 |