| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $1,097.08 | $1,097.08 | $1,106.55 | $1,106.55 | $1,090.00 | $1,090.00 | $1,105.56 | $1,105.56 | 418,689 | $418,086.00 |
| 12/23/2024 | $1,086.00 | $1,086.00 | $1,092.00 | $1,092.00 | $1,073.77 | $1,073.77 | $1,088.26 | $1,088.26 | 787,010 | $787,010.00 |
| 12/20/2024 | $1,060.00 | $1,060.00 | $1,102.87 | $1,102.87 | $1,055.00 | $1,055.00 | $1,091.25 | $1,091.25 | 2,025,965 | $1,990,329.00 |
| 12/19/2024 | $1,070.24 | $1,070.24 | $1,080.82 | $1,080.82 | $1,062.52 | $1,062.52 | $1,074.87 | $1,074.87 | 1,971,841 | $1,971,841.00 |
| 12/18/2024 | $1,117.49 | $1,117.49 | $1,118.86 | $1,118.86 | $1,056.99 | $1,056.99 | $1,060.99 | $1,060.99 | 1,588,516 | $1,588,516.00 |
| 12/17/2024 | $1,130.00 | $1,130.00 | $1,132.34 | $1,132.34 | $1,110.67 | $1,110.67 | $1,114.72 | $1,114.72 | 1,223,077 | $1,223,077.00 |
| 12/16/2024 | $1,117.80 | $1,117.80 | $1,134.53 | $1,134.53 | $1,110.00 | $1,110.00 | $1,129.93 | $1,129.93 | 1,186,509 | $1,186,509.00 |
| 12/13/2024 | $1,130.00 | $1,130.00 | $1,141.76 | $1,141.76 | $1,114.60 | $1,114.60 | $1,121.10 | $1,121.10 | 1,347,291 | $1,347,291.00 |