| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-28-2026 | $231.05 | $231.05 | $231.33 | $231.33 | $227.07 | $227.07 | $230.72 | $230.72 | 3,691,442 | $3,691,442.00 |
| 04-27-2026 | $233.00 | $233.00 | $235.45 | $235.45 | $229.39 | $229.39 | $231.33 | $231.33 | 4,402,564 | $4,402,564.00 |
| 04-24-2026 | $234.99 | $234.99 | $236.45 | $236.45 | $232.07 | $232.07 | $232.44 | $232.44 | 5,732,696 | $5,732,696.00 |
| 04-23-2026 | $231.51 | $231.51 | $235.91 | $235.91 | $228.77 | $228.77 | $234.15 | $234.15 | 8,087,561 | $8,087,561.00 |
| 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 |