| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $2,086.72 | $2,086.72 | $2,105.20 | $2,105.20 | $2,083.07 | $2,083.07 | $2,104.99 | $2,104.99 | 39,385 | $39,306.00 |
| 12/23/2024 | $2,080.12 | $2,080.12 | $2,091.32 | $2,091.32 | $2,059.60 | $2,059.60 | $2,080.43 | $2,080.43 | 71,846 | $71,846.00 |
| 12/20/2024 | $2,030.00 | $2,030.00 | $2,090.98 | $2,090.98 | $2,030.00 | $2,030.00 | $2,090.98 | $2,090.98 | 298,672 | $295,751.00 |
| 12/19/2024 | $2,055.14 | $2,055.14 | $2,091.96 | $2,091.96 | $2,036.65 | $2,036.65 | $2,044.89 | $2,044.89 | 223,017 | $223,017.00 |
| 12/18/2024 | $2,146.06 | $2,146.06 | $2,146.06 | $2,146.06 | $2,044.46 | $2,044.46 | $2,051.10 | $2,051.10 | 192,783 | $192,783.00 |
| 12/17/2024 | $2,154.78 | $2,154.78 | $2,166.61 | $2,166.61 | $2,132.73 | $2,132.73 | $2,138.18 | $2,138.18 | 233,956 | $233,956.00 |
| 12/16/2024 | $2,163.53 | $2,163.53 | $2,178.77 | $2,178.77 | $2,161.64 | $2,161.64 | $2,170.49 | $2,170.49 | 147,850 | $147,850.00 |
| 12/13/2024 | $2,189.36 | $2,189.36 | $2,202.82 | $2,202.82 | $2,156.15 | $2,156.15 | $2,168.89 | $2,168.89 | 120,376 | $120,376.00 |