| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $175.27 | $175.27 | $178.13 | $178.13 | $175.27 | $175.27 | $178.10 | $178.10 | 591,882 | $591,882.00 |
| 03-03-2026 | $176.21 | $176.21 | $178.02 | $178.02 | $174.37 | $174.37 | $177.32 | $177.32 | 1,051,917 | $1,051,917.00 |
| 03-02-2026 | $176.99 | $176.99 | $179.79 | $179.79 | $176.56 | $176.56 | $179.01 | $179.01 | 1,303,560 | $1,303,560.00 |
| 02-27-2026 | $178.41 | $178.41 | $179.24 | $179.24 | $174.71 | $174.71 | $177.23 | $177.23 | 2,092,245 | $2,092,245.00 |
| 02-26-2026 | $179.23 | $179.23 | $180.18 | $180.18 | $178.33 | $178.33 | $179.67 | $179.67 | 1,470,422 | $1,470,422.00 |
| 02-25-2026 | $177.36 | $177.36 | $178.85 | $178.85 | $176.22 | $176.22 | $178.27 | $178.27 | 740,318 | $740,318.00 |
| 02-24-2026 | $176.18 | $176.18 | $177.71 | $177.71 | $175.10 | $175.10 | $177.58 | $177.58 | 639,462 | $639,462.00 |
| 02-23-2026 | $178.50 | $178.50 | $179.70 | $179.70 | $175.35 | $175.35 | $176.36 | $176.36 | 960,189 | $960,189.00 |
| 02-20-2026 | $178.22 | $178.22 | $179.21 | $179.21 | $176.95 | $176.95 | $177.40 | $177.40 | 681,541 | $681,541.00 |
| 02-19-2026 | $176.71 | $176.71 | $178.91 | $178.91 | $175.60 | $175.60 | $177.57 | $177.57 | 532,781 | $532,781.00 |