| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-22-2026 | $1,096.78 | $1,096.78 | $1,107.93 | $1,107.93 | $1,095.93 | $1,095.93 | $1,102.28 | $1,102.28 | 500,921 | $500,921.00 |
| 04-21-2026 | $1,100.54 | $1,100.54 | $1,108.19 | $1,108.19 | $1,087.17 | $1,087.17 | $1,094.34 | $1,094.34 | 507,382 | $507,382.00 |
| 04-20-2026 | $1,093.18 | $1,093.18 | $1,104.29 | $1,104.29 | $1,087.32 | $1,087.32 | $1,103.97 | $1,103.97 | 373,339 | $373,339.00 |
| 04-17-2026 | $1,074.74 | $1,074.74 | $1,093.03 | $1,093.03 | $1,068.90 | $1,068.90 | $1,088.62 | $1,088.62 | 463,120 | $463,120.00 |
| 04-16-2026 | $1,051.10 | $1,051.10 | $1,072.88 | $1,072.88 | $1,051.10 | $1,051.10 | $1,070.90 | $1,070.90 | 467,531 | $467,531.00 |
| 04-15-2026 | $1,059.77 | $1,059.77 | $1,059.77 | $1,059.77 | $1,043.29 | $1,043.29 | $1,052.98 | $1,052.98 | 614,039 | $614,039.00 |
| 04-14-2026 | $1,060.07 | $1,060.07 | $1,060.07 | $1,060.07 | $1,044.17 | $1,044.17 | $1,057.37 | $1,057.37 | 510,679 | $510,679.00 |
| 04-13-2026 | $1,027.59 | $1,027.59 | $1,057.88 | $1,057.88 | $1,023.77 | $1,023.77 | $1,056.84 | $1,056.84 | 450,962 | $450,962.00 |
| 04-10-2026 | $1,031.47 | $1,031.47 | $1,034.26 | $1,034.26 | $1,024.04 | $1,024.04 | $1,030.24 | $1,030.24 | 342,775 | $342,775.00 |
| 04-09-2026 | $1,017.98 | $1,017.98 | $1,039.90 | $1,039.90 | $1,017.98 | $1,017.98 | $1,031.57 | $1,031.57 | 405,854 | $405,854.00 |