| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-23-2026 | $231.51 | $231.51 | $235.91 | $235.91 | $228.77 | $228.77 | $234.15 | $234.15 | 7,741,321 | $7,741,321.00 |
| 04-22-2026 | $227.05 | $227.05 | $232.60 | $232.60 | $221.22 | $221.22 | $231.28 | $231.28 | 15,779,514 | $15,779,514.00 |
| 04-21-2026 | $223.29 | $223.29 | $225.66 | $225.66 | $218.90 | $218.90 | $219.16 | $219.16 | 7,566,292 | $7,566,292.00 |
| 04-20-2026 | $222.23 | $222.23 | $225.37 | $225.37 | $220.35 | $220.35 | $225.08 | $225.08 | 5,014,519 | $5,014,519.00 |
| 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 |