| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $308.11 | $308.11 | $308.38 | $308.38 | $302.75 | $302.75 | $306.14 | $306.14 | 760,922 | $760,922.00 |
| 03-02-2026 | $305.36 | $305.36 | $312.86 | $312.86 | $303.88 | $303.88 | $310.94 | $310.94 | 1,067,761 | $1,067,761.00 |
| 02-27-2026 | $303.88 | $303.88 | $310.19 | $310.19 | $301.30 | $301.30 | $307.06 | $307.06 | 1,667,001 | $1,667,001.00 |
| 02-26-2026 | $300.22 | $300.22 | $304.19 | $304.19 | $298.31 | $298.31 | $303.95 | $303.95 | 1,200,671 | $1,200,671.00 |
| 02-25-2026 | $304.41 | $304.41 | $304.95 | $304.95 | $297.76 | $297.76 | $299.35 | $299.35 | 811,446 | $811,446.00 |
| 02-24-2026 | $304.57 | $304.57 | $307.29 | $307.29 | $301.43 | $301.43 | $304.11 | $304.11 | 865,577 | $865,577.00 |
| 02-23-2026 | $305.54 | $305.54 | $309.38 | $309.38 | $304.06 | $304.06 | $305.26 | $305.26 | 1,289,291 | $1,289,291.00 |
| 02-20-2026 | $299.22 | $299.22 | $305.98 | $305.98 | $298.00 | $298.00 | $305.00 | $305.00 | 1,162,628 | $1,162,628.00 |
| 02-19-2026 | $298.59 | $298.59 | $301.62 | $301.62 | $295.94 | $295.94 | $298.50 | $298.50 | 1,081,239 | $1,081,239.00 |
| 02-18-2026 | $301.74 | $301.74 | $302.05 | $302.05 | $296.42 | $296.42 | $299.00 | $299.00 | 1,483,161 | $1,483,161.00 |