| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $129.22 | $129.22 | $130.35 | $130.35 | $128.53 | $128.53 | $128.90 | $128.90 | 3,005,278 | $2,736,605.00 |
| 03-26-2026 | $129.49 | $129.49 | $130.91 | $130.91 | $128.97 | $128.97 | $129.74 | $129.74 | 3,058,436 | $3,058,436.00 |
| 03-25-2026 | $131.08 | $131.08 | $131.79 | $131.79 | $129.50 | $129.50 | $130.36 | $130.36 | 3,957,515 | $3,957,515.00 |
| 03-24-2026 | $128.78 | $128.78 | $131.64 | $131.64 | $128.40 | $128.40 | $130.35 | $130.35 | 3,196,383 | $3,196,383.00 |
| 03-23-2026 | $130.95 | $130.95 | $132.62 | $132.62 | $129.41 | $129.41 | $130.31 | $130.31 | 4,179,089 | $4,179,089.00 |
| 03-20-2026 | $130.87 | $130.87 | $131.12 | $131.12 | $127.29 | $127.29 | $128.01 | $128.01 | 5,564,294 | $5,564,294.00 |
| 03-19-2026 | $130.66 | $130.66 | $131.53 | $131.53 | $129.76 | $129.76 | $131.09 | $131.09 | 2,767,336 | $2,767,336.00 |
| 03-18-2026 | $132.40 | $132.40 | $133.23 | $133.23 | $130.90 | $130.90 | $131.20 | $131.20 | 2,754,252 | $2,754,252.00 |
| 03-17-2026 | $134.53 | $134.53 | $135.66 | $135.66 | $133.19 | $133.19 | $133.21 | $133.21 | 2,518,915 | $2,518,915.00 |
| 03-16-2026 | $133.47 | $132.40 | $135.20 | $134.12 | $132.58 | $131.52 | $134.07 | $133.00 | 2,170,282 | $2,170,282.00 |