| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $306.90 | $306.90 | $308.15 | $308.15 | $305.32 | $305.32 | $306.94 | $306.94 | 880,807 | $880,807.00 |
| 03-04-2026 | $305.82 | $305.82 | $311.01 | $311.01 | $301.34 | $301.34 | $310.76 | $310.76 | 949,906 | $949,906.00 |
| 03-03-2026 | $308.11 | $308.11 | $308.38 | $308.38 | $302.75 | $302.75 | $306.14 | $306.14 | 977,196 | $977,196.00 |
| 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 |