| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $276.18 | $276.18 | $279.02 | $279.02 | $275.05 | $275.05 | $278.55 | $278.55 | 249,801 | $249,574.00 |
| 12/23/2024 | $277.00 | $277.00 | $277.19 | $277.19 | $274.17 | $274.17 | $276.71 | $276.71 | 501,179 | $501,179.00 |
| 12/20/2024 | $274.35 | $274.35 | $279.61 | $279.61 | $273.24 | $273.24 | $276.86 | $276.86 | 1,713,918 | $1,656,625.00 |
| 12/19/2024 | $273.85 | $273.85 | $277.75 | $277.75 | $273.85 | $273.85 | $275.58 | $275.58 | 908,648 | $908,648.00 |
| 12/18/2024 | $279.96 | $279.96 | $280.39 | $280.39 | $275.49 | $275.49 | $275.56 | $275.56 | 805,382 | $805,382.00 |
| 12/17/2024 | $281.36 | $281.36 | $282.52 | $282.52 | $278.80 | $278.80 | $280.22 | $280.22 | 1,343,804 | $1,343,804.00 |
| 12/16/2024 | $283.75 | $283.75 | $284.70 | $284.70 | $280.94 | $280.94 | $281.36 | $281.36 | 808,648 | $808,648.00 |
| 12/13/2024 | $283.41 | $283.41 | $284.22 | $284.22 | $281.81 | $281.81 | $283.35 | $283.35 | 530,250 | $530,250.00 |