| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $192.93 | $192.93 | $193.64 | $193.64 | $189.28 | $189.28 | $190.52 | $190.52 | 6,000,068 | $5,966,437.00 |
| 03-26-2026 | $197.30 | $197.30 | $198.24 | $198.24 | $194.27 | $194.27 | $194.36 | $194.36 | 5,772,621 | $5,772,621.00 |
| 03-25-2026 | $198.19 | $198.19 | $200.75 | $200.75 | $198.00 | $198.00 | $199.61 | $199.61 | 5,055,934 | $5,055,934.00 |
| 03-24-2026 | $196.11 | $196.11 | $197.62 | $197.62 | $194.36 | $194.36 | $196.42 | $196.42 | 5,691,834 | $5,691,834.00 |
| 03-23-2026 | $198.91 | $198.91 | $201.69 | $201.69 | $197.19 | $197.19 | $198.41 | $198.41 | 6,247,902 | $6,247,902.00 |
| 03-20-2026 | $201.05 | $201.05 | $201.99 | $201.99 | $192.54 | $192.54 | $195.12 | $195.12 | 12,925,359 | $12,925,359.00 |
| 03-19-2026 | $203.05 | $203.05 | $203.05 | $203.05 | $197.46 | $197.46 | $201.18 | $201.18 | 9,967,614 | $9,967,614.00 |
| 03-18-2026 | $209.00 | $209.00 | $210.50 | $210.50 | $205.75 | $205.75 | $205.99 | $205.99 | 5,881,862 | $5,881,862.00 |
| 03-17-2026 | $214.68 | $214.68 | $217.15 | $217.15 | $206.67 | $206.67 | $210.82 | $210.82 | 7,308,124 | $7,308,124.00 |
| 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 |