| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12-24-2025 | $759.43 | $759.43 | $762.00 | $762.00 | $755.22 | $755.22 | $758.72 | $758.72 | 122,919 | $122,877.00 |
| 12-23-2025 | $757.00 | $757.00 | $761.04 | $761.04 | $753.11 | $753.11 | $760.13 | $760.13 | 333,816 | $333,816.00 |
| 12-22-2025 | $753.15 | $753.15 | $762.96 | $762.96 | $751.22 | $751.22 | $757.92 | $757.92 | 413,218 | $413,218.00 |
| 12-19-2025 | $742.56 | $742.56 | $763.06 | $763.06 | $740.33 | $740.33 | $758.51 | $758.51 | 1,371,455 | $1,371,455.00 |
| 12-18-2025 | $752.50 | $752.50 | $757.03 | $757.03 | $740.75 | $740.75 | $744.08 | $744.08 | 723,404 | $723,404.00 |
| 12-17-2025 | $757.00 | $757.00 | $764.50 | $764.50 | $739.81 | $739.81 | $747.88 | $747.88 | 924,478 | $924,478.00 |
| 12-16-2025 | $759.66 | $759.66 | $763.11 | $763.11 | $749.50 | $749.50 | $758.15 | $758.15 | 582,555 | $582,555.00 |
| 12-15-2025 | $755.86 | $755.86 | $762.55 | $762.55 | $749.50 | $749.50 | $761.39 | $761.39 | 632,870 | $632,870.00 |
| 12-12-2025 | $755.82 | $755.82 | $764.50 | $764.50 | $726.95 | $726.95 | $750.32 | $750.32 | 697,133 | $697,133.00 |