| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-01-2026 | $1,086.13 | $1,086.13 | $1,091.69 | $1,091.69 | $1,070.04 | $1,070.04 | $1,085.03 | $1,085.03 | 658,273 | $658,142.00 |
| 04-30-2026 | $1,048.76 | $1,048.76 | $1,084.85 | $1,084.85 | $1,045.00 | $1,045.00 | $1,082.83 | $1,082.83 | 1,077,438 | $1,077,438.00 |
| 04-29-2026 | $1,074.36 | $1,074.36 | $1,093.62 | $1,093.62 | $1,068.56 | $1,068.56 | $1,089.07 | $1,089.07 | 672,957 | $672,957.00 |
| 04-28-2026 | $1,090.41 | $1,090.41 | $1,097.51 | $1,097.51 | $1,063.29 | $1,063.29 | $1,076.40 | $1,076.40 | 807,123 | $807,123.00 |
| 04-27-2026 | $1,103.95 | $1,103.95 | $1,108.47 | $1,108.47 | $1,084.83 | $1,084.83 | $1,089.85 | $1,089.85 | 589,538 | $589,538.00 |
| 04-24-2026 | $1,121.83 | $1,121.83 | $1,128.68 | $1,128.68 | $1,103.32 | $1,103.32 | $1,108.76 | $1,108.76 | 610,153 | $610,153.00 |
| 04-23-2026 | $1,097.80 | $1,097.80 | $1,123.92 | $1,123.92 | $1,097.80 | $1,097.80 | $1,115.29 | $1,115.29 | 563,845 | $563,845.00 |
| 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 | 519,898 | $519,898.00 |
| 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 |