| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12-24-2025 | $186.86 | $186.86 | $187.74 | $187.74 | $186.46 | $186.46 | $187.70 | $187.70 | 818,928 | $818,790.00 |
| 12-23-2025 | $186.17 | $186.17 | $187.49 | $187.49 | $185.26 | $185.26 | $186.86 | $186.86 | 2,406,321 | $2,406,321.00 |
| 12-22-2025 | $186.49 | $186.49 | $187.24 | $187.24 | $185.11 | $185.11 | $186.43 | $186.43 | 2,320,364 | $2,320,364.00 |
| 12-19-2025 | $187.41 | $187.41 | $188.42 | $188.42 | $185.76 | $185.76 | $186.01 | $186.01 | 16,159,348 | $16,159,348.00 |
| 12-18-2025 | $188.86 | $188.86 | $190.02 | $190.02 | $184.68 | $184.68 | $187.49 | $187.49 | 4,167,380 | $4,167,380.00 |
| 12-17-2025 | $190.07 | $190.07 | $191.52 | $191.52 | $188.12 | $188.12 | $189.16 | $189.16 | 4,458,100 | $4,458,100.00 |
| 12-16-2025 | $190.59 | $190.59 | $193.18 | $193.18 | $189.93 | $189.93 | $190.40 | $190.40 | 2,852,723 | $2,852,723.00 |
| 12-15-2025 | $188.02 | $188.02 | $191.01 | $191.01 | $187.83 | $187.83 | $190.47 | $190.47 | 3,914,773 | $3,914,773.00 |
| 12-12-2025 | $186.13 | $186.13 | $187.93 | $187.93 | $185.01 | $185.01 | $186.73 | $186.73 | 4,236,648 | $4,236,648.00 |