| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $1,147.73 | $1,147.73 | $1,169.63 | $1,169.63 | $1,134.00 | $1,134.00 | $1,161.20 | $1,161.20 | 57,111 | $57,029.00 |
| 12/23/2024 | $1,140.28 | $1,140.28 | $1,154.71 | $1,154.71 | $1,103.14 | $1,103.14 | $1,139.45 | $1,139.45 | 94,721 | $94,721.00 |
| 12/20/2024 | $1,088.75 | $1,088.75 | $1,135.84 | $1,135.84 | $1,088.75 | $1,088.75 | $1,133.12 | $1,133.12 | 553,796 | $515,503.00 |
| 12/19/2024 | $1,138.00 | $1,138.00 | $1,149.00 | $1,149.00 | $1,091.75 | $1,091.75 | $1,096.33 | $1,096.33 | 179,579 | $179,579.00 |
| 12/18/2024 | $1,215.58 | $1,215.58 | $1,220.61 | $1,220.61 | $1,109.58 | $1,109.58 | $1,114.46 | $1,114.46 | 166,663 | $166,663.00 |
| 12/17/2024 | $1,200.81 | $1,200.81 | $1,206.21 | $1,206.21 | $1,177.42 | $1,177.42 | $1,203.66 | $1,203.66 | 204,590 | $204,590.00 |
| 12/16/2024 | $1,200.90 | $1,200.90 | $1,239.00 | $1,239.00 | $1,175.00 | $1,175.00 | $1,215.94 | $1,215.94 | 205,740 | $205,740.00 |
| 12/13/2024 | $1,203.53 | $1,203.53 | $1,214.54 | $1,214.54 | $1,172.84 | $1,172.84 | $1,198.97 | $1,198.97 | 125,654 | $125,654.00 |