| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $963.38 | $963.38 | $968.19 | $968.19 | $958.27 | $958.27 | $963.00 | $963.00 | 397,539 | $397,510.00 |
| 03-26-2026 | $960.77 | $960.77 | $971.33 | $971.33 | $954.06 | $954.06 | $963.39 | $963.39 | 530,184 | $530,184.00 |
| 03-25-2026 | $970.19 | $970.19 | $977.83 | $977.83 | $964.23 | $964.23 | $965.95 | $965.95 | 380,146 | $380,146.00 |
| 03-24-2026 | $964.78 | $964.78 | $974.64 | $974.64 | $958.52 | $958.52 | $964.53 | $964.53 | 499,480 | $499,480.00 |
| 03-23-2026 | $965.80 | $965.80 | $974.91 | $974.91 | $953.22 | $953.22 | $966.96 | $966.96 | 576,010 | $576,010.00 |
| 03-20-2026 | $975.73 | $975.73 | $979.39 | $979.39 | $953.72 | $953.72 | $959.16 | $959.16 | 1,817,929 | $1,817,929.00 |
| 03-19-2026 | $963.34 | $963.34 | $976.66 | $976.66 | $959.63 | $959.63 | $974.76 | $974.76 | 416,334 | $416,334.00 |
| 03-18-2026 | $978.51 | $978.51 | $984.23 | $984.23 | $971.95 | $971.95 | $973.56 | $973.56 | 463,014 | $463,014.00 |
| 03-17-2026 | $985.42 | $985.42 | $990.47 | $990.47 | $975.36 | $975.36 | $976.88 | $976.88 | 422,249 | $422,249.00 |
| 03-16-2026 | $975.03 | $975.03 | $990.98 | $990.98 | $974.92 | $974.92 | $984.46 | $984.46 | 790,291 | $790,291.00 |