| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $226.04 | $226.04 | $232.51 | $232.51 | $225.50 | $225.50 | $228.91 | $228.91 | 5,458,147 | $5,370,888.00 |
| 12/19/2024 | $231.76 | $231.76 | $232.42 | $232.42 | $226.97 | $226.97 | $228.33 | $228.33 | 6,602,627 | $6,602,627.00 |
| 12/18/2024 | $237.53 | $237.53 | $240.28 | $240.28 | $227.71 | $227.71 | $228.64 | $228.64 | 7,202,518 | $7,202,518.00 |
| 12/17/2024 | $239.76 | $239.76 | $239.93 | $239.93 | $237.45 | $237.45 | $239.43 | $239.43 | 5,110,481 | $5,110,481.00 |
| 12/16/2024 | $236.71 | $236.71 | $238.85 | $238.85 | $236.25 | $236.25 | $238.68 | $238.68 | 3,007,198 | $3,007,198.00 |
| 12/13/2024 | $234.49 | $234.49 | $235.59 | $235.59 | $233.90 | $233.90 | $235.49 | $235.49 | 2,691,256 | $2,691,256.00 |
| 12/12/2024 | $236.40 | $236.40 | $236.66 | $236.66 | $234.26 | $234.26 | $234.56 | $234.56 | 2,436,188 | $2,436,188.00 |
| 12/11/2024 | $234.37 | $234.37 | $236.60 | $236.60 | $234.24 | $234.24 | $236.52 | $236.52 | 2,867,412 | $2,867,412.00 |
| 12/10/2024 | $232.10 | $232.10 | $234.60 | $234.60 | $231.67 | $231.67 | $232.44 | $232.44 | 3,815,443 | $3,815,443.00 |