| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12-24-2025 | $128.16 | $128.16 | $129.47 | $129.47 | $128.00 | $128.00 | $129.15 | $129.15 | 1,049,956 | $1,049,933.00 |
| 12-23-2025 | $127.32 | $127.32 | $127.97 | $127.97 | $127.22 | $127.22 | $127.77 | $127.77 | 2,114,155 | $2,114,155.00 |
| 12-22-2025 | $127.27 | $127.27 | $128.37 | $128.37 | $127.21 | $127.21 | $127.59 | $127.59 | 2,859,833 | $2,859,833.00 |
| 12-19-2025 | $128.28 | $128.28 | $128.46 | $128.46 | $126.92 | $126.92 | $127.23 | $127.23 | 8,629,382 | $8,629,382.00 |
| 12-18-2025 | $128.89 | $128.89 | $129.79 | $129.79 | $127.60 | $127.60 | $127.66 | $127.66 | 3,559,158 | $3,559,158.00 |
| 12-17-2025 | $127.52 | $127.52 | $129.03 | $129.03 | $127.09 | $127.09 | $128.07 | $128.07 | 4,780,221 | $4,780,221.00 |
| 12-16-2025 | $129.25 | $129.25 | $130.06 | $130.06 | $127.40 | $127.40 | $127.61 | $127.61 | 3,248,492 | $3,248,492.00 |
| 12-15-2025 | $131.12 | $130.11 | $131.12 | $130.11 | $129.02 | $128.02 | $130.66 | $129.65 | 2,863,382 | $2,863,382.00 |
| 12-12-2025 | $131.61 | $130.59 | $131.70 | $130.68 | $129.81 | $128.80 | $130.18 | $129.17 | 2,721,632 | $2,721,632.00 |