| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-17-2026 | $214.68 | $214.68 | $217.15 | $217.15 | $206.67 | $206.67 | $210.82 | $210.82 | 7,279,162 | $7,279,162.00 |
| 03-16-2026 | $210.75 | $210.75 | $216.15 | $216.15 | $210.75 | $210.75 | $213.47 | $213.47 | 7,347,110 | $7,347,110.00 |
| 03-13-2026 | $205.00 | $205.00 | $210.84 | $210.84 | $204.92 | $204.92 | $209.89 | $209.89 | 8,926,573 | $8,926,573.00 |
| 03-12-2026 | $212.21 | $212.21 | $212.61 | $212.61 | $204.30 | $204.30 | $204.76 | $204.76 | 10,758,604 | $10,758,604.00 |
| 03-11-2026 | $217.94 | $217.94 | $217.94 | $217.94 | $213.53 | $213.53 | $214.10 | $214.10 | 7,937,357 | $7,937,357.00 |
| 03-10-2026 | $224.10 | $224.10 | $226.11 | $226.11 | $217.03 | $217.03 | $217.76 | $217.76 | 9,285,330 | $9,285,330.00 |
| 03-09-2026 | $226.75 | $226.75 | $227.59 | $227.59 | $220.45 | $220.45 | $225.00 | $225.00 | 8,400,123 | $8,400,123.00 |
| 03-06-2026 | $219.48 | $219.48 | $231.96 | $231.96 | $218.64 | $218.64 | $231.11 | $231.11 | 10,684,694 | $10,684,694.00 |
| 03-05-2026 | $226.12 | $226.12 | $227.68 | $227.68 | $218.13 | $218.13 | $222.06 | $222.06 | 7,199,285 | $7,199,285.00 |
| 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 |