| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2026 | $135.46 | $135.46 | $135.62 | $135.62 | $133.60 | $133.60 | $134.40 | $134.40 | 2,766,703 | $2,766,703.00 |
| 03-10-2026 | $134.79 | $134.79 | $137.87 | $137.87 | $133.86 | $133.86 | $136.16 | $136.16 | 4,050,407 | $4,050,407.00 |
| 03-09-2026 | $133.03 | $133.03 | $136.06 | $136.06 | $129.88 | $129.88 | $135.15 | $135.15 | 4,635,402 | $4,635,402.00 |
| 03-06-2026 | $135.78 | $135.78 | $135.92 | $135.92 | $132.90 | $132.90 | $134.54 | $134.54 | 5,286,592 | $5,286,592.00 |
| 03-05-2026 | $137.92 | $137.92 | $138.06 | $138.06 | $136.26 | $136.26 | $137.85 | $137.85 | 4,355,916 | $4,355,916.00 |
| 03-04-2026 | $141.05 | $141.05 | $141.20 | $141.20 | $138.05 | $138.05 | $139.42 | $139.42 | 3,018,612 | $3,018,612.00 |
| 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 |