| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $302.36 | $302.36 | $310.68 | $310.68 | $302.36 | $302.36 | $309.22 | $309.22 | 988,538 | $987,515.00 |
| 04-16-2026 | $300.73 | $300.73 | $303.34 | $303.34 | $299.45 | $299.45 | $301.74 | $301.74 | 836,883 | $836,883.00 |
| 04-15-2026 | $302.47 | $302.47 | $302.89 | $302.89 | $295.24 | $295.24 | $299.83 | $299.83 | 1,439,722 | $1,439,722.00 |
| 04-14-2026 | $295.71 | $295.71 | $304.95 | $304.95 | $295.71 | $295.71 | $304.00 | $304.00 | 1,553,271 | $1,553,271.00 |
| 04-13-2026 | $293.41 | $293.41 | $296.77 | $296.77 | $290.79 | $290.79 | $296.23 | $296.23 | 1,116,281 | $1,116,281.00 |
| 04-10-2026 | $292.95 | $292.95 | $296.80 | $296.80 | $291.93 | $291.93 | $295.00 | $295.00 | 1,097,883 | $1,097,883.00 |
| 04-09-2026 | $288.13 | $288.13 | $294.59 | $294.59 | $287.37 | $287.37 | $293.27 | $293.27 | 976,306 | $976,306.00 |
| 04-08-2026 | $283.60 | $283.60 | $290.22 | $290.22 | $283.25 | $283.25 | $290.00 | $290.00 | 1,134,946 | $1,134,946.00 |
| 04-07-2026 | $279.87 | $279.87 | $282.23 | $282.23 | $278.59 | $278.59 | $279.24 | $279.24 | 958,633 | $958,633.00 |
| 04-06-2026 | $279.66 | $279.66 | $282.09 | $282.09 | $278.99 | $278.99 | $280.89 | $280.89 | 638,737 | $638,737.00 |