| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $141.05 | $141.05 | $141.20 | $141.20 | $138.05 | $138.05 | $139.42 | $139.42 | 2,838,066 | $2,838,066.00 |
| 03-03-2026 | $139.50 | $139.50 | $141.39 | $141.39 | $137.82 | $137.82 | $141.00 | $141.00 | 2,590,825 | $2,590,825.00 |
| 03-02-2026 | $141.00 | $141.00 | $143.02 | $143.02 | $139.66 | $139.66 | $142.72 | $142.72 | 3,204,712 | $3,204,712.00 |
| 02-27-2026 | $142.12 | $142.12 | $143.95 | $143.95 | $141.95 | $141.95 | $142.57 | $142.57 | 5,263,832 | $5,263,832.00 |
| 02-26-2026 | $140.44 | $140.44 | $142.85 | $142.85 | $140.35 | $140.35 | $142.66 | $142.66 | 3,221,745 | $3,221,745.00 |
| 02-25-2026 | $140.40 | $140.40 | $140.95 | $140.95 | $139.60 | $139.60 | $140.03 | $140.03 | 2,865,420 | $2,865,420.00 |
| 02-24-2026 | $140.41 | $140.41 | $141.21 | $141.21 | $139.36 | $139.36 | $140.30 | $140.30 | 2,359,740 | $2,359,740.00 |
| 02-23-2026 | $141.33 | $141.33 | $142.40 | $142.40 | $139.97 | $139.97 | $140.74 | $140.74 | 3,942,338 | $3,942,338.00 |
| 02-20-2026 | $138.96 | $138.96 | $141.53 | $141.53 | $138.66 | $138.66 | $141.51 | $141.51 | 2,408,767 | $2,408,767.00 |
| 02-19-2026 | $139.11 | $139.11 | $139.79 | $139.79 | $138.19 | $138.19 | $139.04 | $139.04 | 1,772,798 | $1,772,798.00 |