| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $290.81 | $290.81 | $293.45 | $293.45 | $287.40 | $287.40 | $291.75 | $291.75 | 188,311 | $188,132.00 |
| 12/23/2024 | $290.48 | $290.48 | $291.70 | $291.70 | $285.29 | $285.29 | $290.75 | $290.75 | 374,635 | $374,635.00 |
| 12/20/2024 | $291.64 | $291.64 | $296.94 | $296.94 | $289.25 | $289.25 | $290.67 | $290.67 | 693,506 | $686,202.00 |
| 12/19/2024 | $288.18 | $288.18 | $293.83 | $293.83 | $283.44 | $283.44 | $290.36 | $290.36 | 829,642 | $829,642.00 |
| 12/18/2024 | $295.84 | $295.84 | $299.32 | $299.32 | $280.98 | $280.98 | $281.09 | $281.09 | 638,281 | $638,281.00 |
| 12/17/2024 | $299.53 | $299.53 | $305.95 | $305.95 | $295.58 | $295.58 | $295.84 | $295.84 | 497,090 | $497,090.00 |
| 12/16/2024 | $300.00 | $300.00 | $302.87 | $302.87 | $296.08 | $296.08 | $300.31 | $300.31 | 775,538 | $775,538.00 |
| 12/13/2024 | $322.76 | $322.76 | $327.68 | $327.68 | $301.10 | $301.10 | $301.33 | $301.33 | 926,078 | $926,078.00 |