| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $5,086.27 | $5,086.27 | $5,122.94 | $5,122.94 | $5,050.69 | $5,050.69 | $5,122.94 | $5,122.94 | 78,635 | $78,596.00 |
| 12/23/2024 | $5,066.79 | $5,066.79 | $5,071.39 | $5,071.39 | $5,005.12 | $5,005.12 | $5,063.12 | $5,063.12 | 165,233 | $165,233.00 |
| 12/20/2024 | $4,955.43 | $4,955.43 | $5,085.21 | $5,085.21 | $4,955.43 | $4,955.43 | $5,048.59 | $5,048.59 | 463,938 | $452,023.00 |
| 12/19/2024 | $4,997.08 | $4,997.08 | $5,020.66 | $5,020.66 | $4,946.84 | $4,946.84 | $4,980.40 | $4,980.40 | 278,277 | $278,277.00 |
| 12/18/2024 | $5,154.96 | $5,154.96 | $5,167.27 | $5,167.27 | $4,939.85 | $4,939.85 | $4,943.35 | $4,943.35 | 316,288 | $316,288.00 |
| 12/17/2024 | $5,129.00 | $5,129.00 | $5,177.25 | $5,177.25 | $5,109.84 | $5,109.84 | $5,154.96 | $5,154.96 | 220,549 | $220,549.00 |
| 12/16/2024 | $5,206.64 | $5,206.64 | $5,231.40 | $5,231.40 | $5,141.19 | $5,141.19 | $5,152.13 | $5,152.13 | 342,533 | $342,533.00 |
| 12/13/2024 | $5,240.00 | $5,240.00 | $5,260.41 | $5,260.41 | $5,213.60 | $5,213.60 | $5,227.61 | $5,227.61 | 164,062 | $164,062.00 |