| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $313.29 | $313.29 | $320.77 | $320.77 | $310.35 | $310.35 | $317.57 | $317.57 | 2,033,882 | $1,951,754.00 |
| 12/19/2024 | $306.51 | $306.51 | $312.45 | $312.45 | $306.51 | $306.51 | $311.00 | $311.00 | 767,846 | $767,846.00 |
| 12/18/2024 | $309.66 | $309.66 | $312.34 | $312.34 | $307.21 | $307.21 | $307.55 | $307.55 | 819,749 | $819,749.00 |
| 12/17/2024 | $311.39 | $311.39 | $311.85 | $311.85 | $309.47 | $309.47 | $310.53 | $310.53 | 887,818 | $887,818.00 |
| 12/16/2024 | $313.04 | $313.04 | $315.40 | $315.40 | $310.99 | $310.99 | $313.15 | $313.15 | 697,172 | $697,172.00 |
| 12/13/2024 | $308.92 | $308.92 | $311.85 | $311.85 | $308.92 | $308.92 | $311.39 | $311.39 | 818,857 | $818,857.00 |
| 12/12/2024 | $309.42 | $309.42 | $312.80 | $312.80 | $308.20 | $308.20 | $308.37 | $308.37 | 481,288 | $481,288.00 |
| 12/11/2024 | $308.85 | $308.85 | $310.55 | $310.55 | $307.10 | $307.10 | $309.84 | $309.84 | 601,900 | $601,900.00 |
| 12/10/2024 | $311.17 | $311.17 | $312.20 | $312.20 | $305.98 | $305.98 | $307.65 | $307.65 | 824,857 | $824,857.00 |