| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $142.52 | $142.52 | $145.44 | $145.44 | $142.25 | $142.25 | $145.10 | $145.10 | 4,148,951 | $4,148,951.00 |
| 04-16-2026 | $142.64 | $142.64 | $145.01 | $145.01 | $141.46 | $141.46 | $142.17 | $142.17 | 4,835,584 | $4,835,584.00 |
| 04-15-2026 | $137.78 | $137.78 | $139.90 | $139.90 | $137.49 | $137.49 | $139.77 | $139.77 | 4,747,396 | $4,747,396.00 |
| 04-14-2026 | $137.15 | $137.15 | $138.84 | $138.84 | $136.91 | $136.91 | $138.36 | $138.36 | 3,982,692 | $3,982,692.00 |
| 04-13-2026 | $136.95 | $136.95 | $137.20 | $137.20 | $135.03 | $135.03 | $137.15 | $137.15 | 4,253,205 | $4,253,205.00 |
| 04-10-2026 | $138.40 | $138.40 | $138.81 | $138.81 | $136.22 | $136.22 | $137.19 | $137.19 | 4,027,259 | $4,027,259.00 |
| 04-09-2026 | $136.69 | $136.69 | $140.10 | $140.10 | $136.55 | $136.55 | $138.02 | $138.02 | 3,568,223 | $3,568,223.00 |
| 04-08-2026 | $136.10 | $136.10 | $138.22 | $138.22 | $135.08 | $135.08 | $137.41 | $137.41 | 3,961,727 | $3,961,727.00 |
| 04-07-2026 | $132.15 | $132.15 | $133.30 | $133.30 | $130.86 | $130.86 | $133.22 | $133.22 | 2,300,965 | $2,300,965.00 |
| 04-06-2026 | $133.50 | $133.50 | $134.09 | $134.09 | $132.13 | $132.13 | $132.35 | $132.35 | 2,602,932 | $2,602,932.00 |