| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $335.27 | $335.27 | $341.63 | $341.63 | $333.16 | $333.16 | $339.23 | $339.23 | 352,235 | $352,235.00 |
| 03-03-2026 | $343.82 | $343.82 | $347.98 | $347.98 | $329.41 | $329.41 | $332.68 | $332.68 | 890,591 | $890,591.00 |
| 03-02-2026 | $342.44 | $342.44 | $353.33 | $353.33 | $338.92 | $338.92 | $352.94 | $352.94 | 251,971 | $251,971.00 |
| 02-27-2026 | $354.23 | $354.23 | $359.55 | $359.55 | $345.95 | $345.95 | $346.38 | $346.38 | 802,005 | $802,005.00 |
| 02-26-2026 | $353.27 | $353.27 | $357.31 | $357.31 | $347.84 | $347.84 | $355.48 | $355.48 | 374,419 | $374,419.00 |
| 02-25-2026 | $352.31 | $352.31 | $360.83 | $360.83 | $352.31 | $352.31 | $355.14 | $355.14 | 488,485 | $488,485.00 |
| 02-24-2026 | $347.20 | $347.20 | $352.44 | $352.44 | $341.14 | $341.14 | $352.43 | $352.43 | 488,580 | $488,580.00 |
| 02-23-2026 | $352.20 | $352.20 | $353.93 | $353.93 | $343.56 | $343.56 | $344.47 | $344.47 | 218,606 | $218,606.00 |
| 02-20-2026 | $350.34 | $350.34 | $352.19 | $352.19 | $340.36 | $340.36 | $350.25 | $350.25 | 478,536 | $478,536.00 |
| 02-19-2026 | $344.51 | $344.51 | $350.39 | $350.39 | $340.90 | $340.90 | $349.40 | $349.40 | 714,541 | $714,541.00 |