| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $239.00 | $239.00 | $239.02 | $239.02 | $231.11 | $231.11 | $236.87 | $236.87 | 6,858,437 | $6,858,437.00 |
| 05-11-2026 | $239.44 | $239.44 | $241.21 | $241.21 | $236.52 | $236.52 | $238.21 | $238.21 | 6,267,001 | $6,267,001.00 |
| 05-08-2026 | $233.80 | $233.80 | $238.54 | $238.54 | $231.75 | $231.75 | $237.36 | $237.36 | 7,525,266 | $7,525,266.00 |
| 05-07-2026 | $231.45 | $231.45 | $236.63 | $236.63 | $229.60 | $229.60 | $231.03 | $231.03 | 8,489,752 | $8,489,752.00 |
| 05-06-2026 | $230.93 | $230.93 | $232.08 | $232.08 | $228.10 | $228.10 | $229.93 | $229.93 | 7,166,917 | $7,166,917.00 |
| 05-05-2026 | $223.10 | $223.10 | $225.56 | $225.56 | $221.74 | $221.74 | $224.38 | $224.38 | 3,852,073 | $3,852,073.00 |
| 05-04-2026 | $226.49 | $226.49 | $227.87 | $227.87 | $221.04 | $221.04 | $221.30 | $221.30 | 4,860,877 | $4,860,877.00 |
| 05-01-2026 | $230.40 | $230.40 | $231.51 | $231.51 | $227.26 | $227.26 | $227.38 | $227.38 | 3,494,200 | $3,494,200.00 |
| 04-30-2026 | $225.90 | $225.90 | $229.55 | $229.55 | $224.61 | $224.61 | $229.03 | $229.03 | 4,841,260 | $4,841,260.00 |
| 04-29-2026 | $230.22 | $230.22 | $230.26 | $230.26 | $221.15 | $221.15 | $224.11 | $224.11 | 6,377,690 | $6,377,690.00 |