| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $945.07 | $945.07 | $956.63 | $956.63 | $933.96 | $933.96 | $937.20 | $937.20 | 688,152 | $688,152.00 |
| 03-05-2026 | $954.60 | $954.60 | $962.53 | $962.53 | $946.06 | $946.06 | $953.00 | $953.00 | 692,498 | $692,498.00 |
| 03-04-2026 | $970.48 | $970.48 | $974.93 | $974.93 | $957.26 | $957.26 | $969.04 | $969.04 | 624,744 | $624,744.00 |
| 03-03-2026 | $942.26 | $942.26 | $977.36 | $977.36 | $942.26 | $942.26 | $972.01 | $972.01 | 849,632 | $849,632.00 |
| 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 |