| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $226.12 | $226.12 | $227.68 | $227.68 | $218.13 | $218.13 | $222.06 | $222.06 | 7,123,612 | $7,123,612.00 |
| 03-04-2026 | $226.38 | $226.38 | $227.53 | $227.53 | $221.79 | $221.79 | $227.31 | $227.31 | 5,068,718 | $5,068,718.00 |
| 03-03-2026 | $225.75 | $225.75 | $226.50 | $226.50 | $221.11 | $221.11 | $224.12 | $224.12 | 6,211,644 | $6,211,644.00 |
| 03-02-2026 | $226.00 | $226.00 | $230.23 | $230.23 | $223.62 | $223.62 | $229.74 | $229.74 | 4,708,971 | $4,708,971.00 |
| 02-27-2026 | $227.47 | $227.47 | $228.80 | $228.80 | $224.91 | $224.91 | $227.53 | $227.53 | 6,278,091 | $6,278,091.00 |
| 02-26-2026 | $230.38 | $230.38 | $230.66 | $230.66 | $225.67 | $225.67 | $229.41 | $229.41 | 4,613,296 | $4,613,296.00 |
| 02-25-2026 | $234.10 | $234.10 | $234.16 | $234.16 | $229.19 | $229.19 | $230.36 | $230.36 | 4,442,585 | $4,442,585.00 |
| 02-24-2026 | $229.27 | $229.27 | $236.13 | $236.13 | $228.39 | $228.39 | $233.39 | $233.39 | 4,408,870 | $4,408,870.00 |
| 02-23-2026 | $231.50 | $231.50 | $233.50 | $233.50 | $227.46 | $227.46 | $230.44 | $230.44 | 5,380,030 | $5,380,030.00 |
| 02-20-2026 | $232.63 | $232.63 | $236.08 | $236.08 | $231.14 | $231.14 | $232.03 | $232.03 | 5,460,857 | $5,460,857.00 |