| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $197.42 | $197.42 | $201.59 | $201.59 | $197.14 | $197.14 | $200.86 | $200.86 | 316,199 | $315,949.00 |
| 04-16-2026 | $196.37 | $196.37 | $198.61 | $198.61 | $196.05 | $196.05 | $196.89 | $196.89 | 515,932 | $515,932.00 |
| 04-15-2026 | $194.50 | $194.50 | $196.10 | $196.10 | $193.83 | $193.83 | $195.40 | $195.40 | 366,066 | $366,066.00 |
| 04-14-2026 | $194.97 | $194.97 | $195.76 | $195.76 | $191.40 | $191.40 | $195.10 | $195.10 | 282,776 | $282,776.00 |
| 04-13-2026 | $193.57 | $193.57 | $193.88 | $193.88 | $191.56 | $191.56 | $192.92 | $192.92 | 221,316 | $221,316.00 |
| 04-10-2026 | $192.94 | $192.94 | $194.47 | $194.47 | $191.02 | $191.02 | $193.92 | $193.92 | 247,657 | $247,657.00 |
| 04-09-2026 | $193.95 | $193.95 | $194.63 | $194.63 | $192.67 | $192.67 | $192.73 | $192.73 | 246,969 | $246,969.00 |
| 04-08-2026 | $192.26 | $192.26 | $195.40 | $195.40 | $191.96 | $191.96 | $193.06 | $193.06 | 625,887 | $625,887.00 |
| 04-07-2026 | $187.90 | $187.90 | $190.69 | $190.69 | $187.02 | $187.02 | $189.70 | $189.70 | 286,297 | $286,297.00 |
| 04-06-2026 | $188.44 | $188.44 | $189.35 | $189.35 | $186.95 | $186.95 | $187.68 | $187.68 | 195,128 | $195,128.00 |