| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $942.26 | $942.26 | $977.36 | $977.36 | $942.26 | $942.26 | $972.01 | $972.01 | 827,601 | $827,601.00 |
| 03-02-2026 | $959.65 | $959.65 | $970.79 | $970.79 | $954.38 | $954.38 | $966.10 | $966.10 | 409,352 | $409,352.00 |
| 02-27-2026 | $948.02 | $948.02 | $975.00 | $975.00 | $943.65 | $943.65 | $974.26 | $974.26 | 1,141,268 | $1,141,268.00 |
| 02-26-2026 | $963.63 | $963.63 | $963.63 | $963.63 | $941.69 | $941.69 | $948.02 | $948.02 | 612,309 | $612,309.00 |
| 02-25-2026 | $947.86 | $947.86 | $962.41 | $962.41 | $945.00 | $945.00 | $960.52 | $960.52 | 639,492 | $639,492.00 |
| 02-24-2026 | $946.30 | $941.17 | $956.00 | $950.82 | $940.71 | $935.61 | $951.90 | $946.74 | 486,156 | $486,156.00 |
| 02-23-2026 | $926.02 | $921.00 | $950.11 | $944.96 | $924.45 | $919.44 | $945.64 | $940.51 | 665,116 | $665,116.00 |
| 02-20-2026 | $915.52 | $915.52 | $928.72 | $928.72 | $911.40 | $911.40 | $928.11 | $928.11 | 993,572 | $993,572.00 |
| 02-19-2026 | $924.24 | $924.24 | $928.37 | $928.37 | $916.01 | $916.01 | $918.03 | $918.03 | 647,974 | $647,974.00 |
| 02-18-2026 | $948.30 | $948.30 | $949.97 | $949.97 | $918.20 | $918.20 | $924.24 | $924.24 | 837,569 | $837,569.00 |