| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $1,175.63 | $1,175.63 | $1,181.00 | $1,181.00 | $1,175.00 | $1,175.00 | $1,181.00 | $1,181.00 | 5,420 | $5,270.00 |
| 12/23/2024 | $1,184.41 | $1,184.41 | $1,186.00 | $1,186.00 | $1,178.99 | $1,178.99 | $1,178.99 | $1,178.99 | 6,827 | $6,827.00 |
| 12/20/2024 | $1,185.01 | $1,185.01 | $1,192.00 | $1,192.00 | $1,185.01 | $1,185.01 | $1,186.01 | $1,186.01 | 9,804 | $9,804.00 |
| 12/19/2024 | $1,191.01 | $1,191.01 | $1,198.99 | $1,198.99 | $1,180.00 | $1,180.00 | $1,181.01 | $1,181.01 | 16,527 | $16,527.00 |
| 12/18/2024 | $1,218.00 | $1,218.00 | $1,219.25 | $1,219.25 | $1,193.05 | $1,193.05 | $1,194.10 | $1,194.10 | 11,247 | $11,247.00 |
| 12/17/2024 | $1,221.00 | $1,221.00 | $1,221.00 | $1,221.00 | $1,218.00 | $1,218.00 | $1,218.00 | $1,218.00 | 3,998 | $3,998.00 |
| 12/16/2024 | $1,217.90 | $1,217.90 | $1,225.00 | $1,225.00 | $1,217.90 | $1,217.90 | $1,221.00 | $1,221.00 | 12,232 | $12,232.00 |
| 12/13/2024 | $1,218.40 | $1,218.40 | $1,218.40 | $1,218.40 | $1,218.40 | $1,218.40 | $1,218.40 | $1,218.40 | 2,627 | $2,627.00 |
| 12/12/2024 | $1,231.30 | $1,231.30 | $1,233.89 | $1,233.89 | $1,224.61 | $1,224.61 | $1,227.96 | $1,227.96 | 6,644 | $6,644.00 |