| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $875.66 | $875.66 | $882.88 | $882.88 | $859.56 | $859.56 | $860.99 | $860.99 | 481,389 | $481,389.00 |
| 05-07-2025 | $873.43 | $873.43 | $881.64 | $881.64 | $869.70 | $869.70 | $872.48 | $872.48 | 576,826 | $576,826.00 |
| 05-06-2025 | $880.00 | $880.00 | $887.07 | $887.07 | $872.64 | $872.64 | $875.38 | $875.38 | 439,195 | $439,195.00 |
| 05-05-2025 | $879.11 | $879.11 | $887.95 | $887.95 | $872.94 | $872.94 | $883.21 | $883.21 | 377,564 | $377,564.00 |
| 05-02-2025 | $875.94 | $875.94 | $880.02 | $880.02 | $870.48 | $870.48 | $875.85 | $875.85 | 443,371 | $443,371.00 |
| 05-01-2025 | $863.70 | $863.70 | $885.00 | $885.00 | $860.07 | $860.07 | $861.97 | $861.97 | 677,264 | $677,264.00 |
| 04-30-2025 | $840.00 | $840.00 | $864.14 | $864.14 | $839.57 | $839.57 | $860.75 | $860.75 | 729,358 | $729,358.00 |
| 04-29-2025 | $848.20 | $848.20 | $860.91 | $860.91 | $842.49 | $842.49 | $851.65 | $851.65 | 696,125 | $696,125.00 |
| 04-28-2025 | $834.58 | $834.58 | $846.81 | $846.81 | $833.46 | $833.46 | $844.68 | $844.68 | 521,031 | $521,031.00 |
| 04-25-2025 | $827.00 | $827.00 | $844.42 | $844.42 | $825.00 | $825.00 | $838.10 | $838.10 | 605,305 | $605,305.00 |
