| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $280.31 | $280.31 | $288.63 | $288.63 | $280.31 | $280.31 | $285.30 | $285.30 | 42,370 | $42,370.00 |
| 03-03-2026 | $274.00 | $274.00 | $280.87 | $280.87 | $273.02 | $273.02 | $278.80 | $278.80 | 54,692 | $54,692.00 |
| 03-02-2026 | $276.36 | $276.36 | $286.89 | $286.89 | $273.01 | $273.01 | $281.50 | $281.50 | 41,447 | $41,447.00 |
| 02-27-2026 | $295.15 | $295.15 | $298.97 | $298.97 | $275.58 | $275.58 | $279.12 | $279.12 | 47,232 | $47,232.00 |
| 02-26-2026 | $296.57 | $296.57 | $304.85 | $304.85 | $296.25 | $296.25 | $301.40 | $301.40 | 73,645 | $73,645.00 |
| 02-25-2026 | $302.70 | $302.70 | $305.11 | $305.11 | $278.00 | $278.00 | $296.50 | $296.50 | 178,435 | $178,435.00 |
| 02-24-2026 | $297.87 | $297.87 | $303.32 | $303.32 | $295.00 | $295.00 | $303.24 | $303.24 | 34,509 | $34,509.00 |
| 02-23-2026 | $314.06 | $314.06 | $315.15 | $315.15 | $298.32 | $298.32 | $300.26 | $300.26 | 42,258 | $42,258.00 |
| 02-20-2026 | $316.25 | $316.25 | $319.75 | $319.75 | $311.52 | $311.52 | $314.50 | $314.50 | 35,443 | $35,443.00 |
| 02-19-2026 | $307.99 | $307.99 | $316.72 | $316.72 | $307.31 | $307.31 | $316.27 | $316.27 | 28,512 | $28,512.00 |