| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $266.30 | $266.30 | $269.09 | $269.09 | $264.75 | $264.75 | $269.04 | $269.04 | 850,470 | $848,897.00 |
| 12/23/2024 | $270.11 | $270.11 | $272.00 | $272.00 | $263.86 | $263.86 | $265.39 | $265.39 | 3,676,099 | $3,676,099.00 |
| 12/20/2024 | $263.84 | $263.84 | $277.12 | $277.12 | $262.66 | $262.66 | $273.04 | $273.04 | 46,874,113 | $46,858,799.00 |
| 12/19/2024 | $271.43 | $271.43 | $274.20 | $274.20 | $264.88 | $264.88 | $266.83 | $266.83 | 4,828,871 | $4,828,871.00 |
| 12/18/2024 | $277.90 | $277.90 | $280.18 | $280.18 | $268.65 | $268.65 | $268.93 | $268.93 | 3,996,799 | $3,996,799.00 |
| 12/17/2024 | $277.24 | $277.24 | $283.05 | $283.05 | $275.31 | $275.31 | $278.01 | $278.01 | 4,000,493 | $4,000,493.00 |
| 12/16/2024 | $271.87 | $271.87 | $278.91 | $278.91 | $269.71 | $269.71 | $278.35 | $278.35 | 4,197,746 | $4,197,746.00 |
| 12/13/2024 | $273.33 | $273.33 | $275.30 | $275.30 | $270.56 | $270.56 | $273.67 | $273.67 | 2,889,102 | $2,889,102.00 |