| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/23/2024 | $484.50 | $484.50 | $488.46 | $488.46 | $483.04 | $483.04 | $487.94 | $487.94 | 176,836 | $171,400.00 |
| 12/20/2024 | $483.81 | $483.81 | $491.82 | $491.82 | $481.00 | $481.00 | $484.33 | $484.33 | 626,950 | $534,656.00 |
| 12/19/2024 | $489.89 | $489.89 | $492.84 | $492.84 | $483.40 | $483.40 | $485.59 | $485.59 | 344,149 | $344,149.00 |
| 12/18/2024 | $511.48 | $511.48 | $511.48 | $511.48 | $486.87 | $486.87 | $487.89 | $487.89 | 200,502 | $200,502.00 |
| 12/17/2024 | $506.76 | $506.76 | $511.33 | $511.33 | $504.22 | $504.22 | $508.47 | $508.47 | 270,924 | $270,924.00 |
| 12/16/2024 | $510.38 | $510.38 | $512.82 | $512.82 | $507.91 | $507.91 | $509.75 | $509.75 | 190,133 | $190,133.00 |
| 12/13/2024 | $510.00 | $510.00 | $513.89 | $513.89 | $506.55 | $506.55 | $509.72 | $509.72 | 142,166 | $142,166.00 |
| 12/12/2024 | $515.00 | $515.00 | $515.32 | $515.32 | $510.35 | $510.35 | $511.46 | $511.46 | 123,766 | $123,766.00 |
| 12/11/2024 | $522.83 | $522.83 | $523.01 | $523.01 | $512.14 | $512.14 | $514.10 | $514.10 | 202,954 | $202,954.00 |