| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $237.80 | $237.80 | $241.01 | $241.01 | $235.60 | $235.60 | $236.29 | $236.29 | 71,735 | $71,735.00 |
| 03-03-2026 | $233.29 | $233.29 | $239.16 | $239.16 | $229.80 | $229.80 | $237.39 | $237.39 | 55,799 | $55,799.00 |
| 03-02-2026 | $230.99 | $230.99 | $237.50 | $237.50 | $229.70 | $229.70 | $235.62 | $235.62 | 89,979 | $89,979.00 |
| 02-27-2026 | $239.69 | $239.69 | $244.83 | $244.83 | $234.62 | $234.62 | $234.62 | $234.62 | 147,210 | $147,210.00 |
| 02-26-2026 | $242.40 | $242.40 | $245.80 | $245.80 | $240.90 | $240.90 | $242.80 | $242.80 | 77,944 | $77,944.00 |
| 02-25-2026 | $237.74 | $237.74 | $243.45 | $243.45 | $235.27 | $235.27 | $242.24 | $242.24 | 138,621 | $138,621.00 |
| 02-24-2026 | $237.20 | $237.20 | $240.70 | $240.70 | $234.80 | $234.80 | $237.87 | $237.87 | 62,127 | $62,127.00 |
| 02-23-2026 | $239.90 | $239.90 | $248.20 | $248.20 | $234.54 | $234.54 | $237.65 | $237.65 | 97,644 | $97,644.00 |
| 02-20-2026 | $238.58 | $238.58 | $242.56 | $242.56 | $232.02 | $232.02 | $241.72 | $241.72 | 62,359 | $62,359.00 |
| 02-19-2026 | $233.14 | $233.14 | $240.99 | $240.99 | $230.60 | $230.60 | $238.25 | $238.25 | 88,633 | $88,633.00 |