| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $390.67 | $390.67 | $395.80 | $395.80 | $389.06 | $389.06 | $395.44 | $395.44 | 88,694 | $88,318.00 |
| 12/23/2024 | $392.68 | $392.68 | $392.68 | $392.68 | $388.78 | $388.78 | $390.65 | $390.65 | 238,305 | $238,305.00 |
| 12/20/2024 | $383.35 | $383.35 | $395.03 | $395.03 | $382.85 | $382.85 | $393.04 | $393.04 | 826,717 | $826,372.00 |
| 12/19/2024 | $384.44 | $384.44 | $391.36 | $391.36 | $384.44 | $384.44 | $385.37 | $385.37 | 432,599 | $432,599.00 |
| 12/18/2024 | $396.50 | $396.50 | $400.31 | $400.31 | $382.45 | $382.45 | $383.47 | $383.47 | 378,199 | $378,199.00 |
| 12/17/2024 | $403.00 | $403.00 | $406.34 | $406.34 | $394.56 | $394.56 | $395.00 | $395.00 | 366,644 | $366,644.00 |
| 12/16/2024 | $403.95 | $403.95 | $411.34 | $411.34 | $402.85 | $402.85 | $406.90 | $406.90 | 305,355 | $305,355.00 |
| 12/13/2024 | $407.30 | $407.30 | $408.89 | $408.89 | $401.55 | $401.55 | $403.59 | $403.59 | 249,260 | $249,260.00 |