| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $222.23 | $222.23 | $225.37 | $225.37 | $220.35 | $220.35 | $225.08 | $225.08 | 4,987,403 | $4,987,403.00 |
| 04-17-2026 | $223.07 | $223.07 | $230.24 | $230.24 | $222.50 | $222.50 | $223.38 | $223.38 | 8,874,871 | $8,874,871.00 |
| 04-16-2026 | $225.00 | $225.00 | $225.10 | $225.10 | $215.40 | $215.40 | $218.88 | $218.88 | 7,089,589 | $7,089,589.00 |
| 04-15-2026 | $224.18 | $224.18 | $224.72 | $224.72 | $221.65 | $221.65 | $223.93 | $223.93 | 4,397,655 | $4,397,655.00 |
| 04-14-2026 | $221.69 | $221.69 | $225.10 | $225.10 | $221.32 | $221.32 | $223.77 | $223.77 | 4,820,884 | $4,820,884.00 |
| 04-13-2026 | $216.25 | $216.25 | $222.21 | $222.21 | $215.46 | $215.46 | $222.14 | $222.14 | 4,136,876 | $4,136,876.00 |
| 04-10-2026 | $220.17 | $220.17 | $220.37 | $220.37 | $216.66 | $216.66 | $217.63 | $217.63 | 4,829,021 | $4,829,021.00 |
| 04-09-2026 | $216.00 | $216.00 | $221.29 | $221.29 | $216.00 | $216.00 | $220.06 | $220.06 | 4,768,685 | $4,768,685.00 |
| 04-08-2026 | $218.94 | $218.94 | $220.85 | $220.85 | $216.00 | $216.00 | $217.80 | $217.80 | 6,267,155 | $6,267,155.00 |
| 04-07-2026 | $211.01 | $211.01 | $211.99 | $211.99 | $206.92 | $206.92 | $210.00 | $210.00 | 4,084,754 | $4,084,754.00 |