| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-31-2026 | $191.13 | $191.13 | $199.33 | $199.33 | $190.35 | $190.35 | $199.03 | $199.03 | 8,713,501 | $8,713,501.00 |
| 03-30-2026 | $191.48 | $191.48 | $192.50 | $192.50 | $187.72 | $187.72 | $189.21 | $189.21 | 6,606,118 | $6,606,118.00 |
| 03-27-2026 | $192.93 | $192.93 | $193.64 | $193.64 | $189.28 | $189.28 | $190.52 | $190.52 | 6,000,068 | $6,000,068.00 |
| 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 |