| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $142.32 | $142.32 | $144.28 | $144.28 | $141.25 | $141.25 | $142.10 | $142.10 | 2,781,070 | $2,781,070.00 |
| 04-23-2026 | $141.76 | $141.76 | $144.06 | $144.06 | $141.03 | $141.03 | $142.34 | $142.34 | 3,799,924 | $3,799,924.00 |
| 04-22-2026 | $142.95 | $142.95 | $143.22 | $143.22 | $140.64 | $140.64 | $141.42 | $141.42 | 3,612,650 | $3,612,650.00 |
| 04-21-2026 | $145.25 | $145.25 | $145.27 | $145.27 | $141.34 | $141.34 | $141.92 | $141.92 | 4,323,314 | $4,323,314.00 |
| 04-20-2026 | $144.70 | $144.70 | $145.20 | $145.20 | $143.34 | $143.34 | $145.03 | $145.03 | 2,858,641 | $2,858,641.00 |
| 04-17-2026 | $142.52 | $142.52 | $145.44 | $145.44 | $142.25 | $142.25 | $145.10 | $145.10 | 4,432,806 | $4,432,806.00 |
| 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 |