| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $221.66 | $221.66 | $224.27 | $224.27 | $220.24 | $220.24 | $223.14 | $223.14 | 944,692 | $944,159.00 |
| 04-16-2026 | $215.00 | $215.00 | $222.16 | $222.16 | $214.41 | $214.41 | $221.76 | $221.76 | 1,055,395 | $1,055,395.00 |
| 04-15-2026 | $218.51 | $218.51 | $218.51 | $218.51 | $212.72 | $212.72 | $214.20 | $214.20 | 1,758,196 | $1,758,196.00 |
| 04-14-2026 | $219.86 | $219.86 | $220.16 | $220.16 | $215.20 | $215.20 | $218.08 | $218.08 | 1,200,803 | $1,200,803.00 |
| 04-13-2026 | $222.52 | $222.52 | $223.03 | $223.03 | $217.14 | $217.14 | $220.24 | $220.24 | 1,315,537 | $1,315,537.00 |
| 04-10-2026 | $218.16 | $218.16 | $224.20 | $224.20 | $217.15 | $217.15 | $223.75 | $223.75 | 1,556,371 | $1,556,371.00 |
| 04-09-2026 | $218.60 | $218.60 | $220.28 | $220.28 | $215.79 | $215.79 | $218.46 | $218.46 | 1,714,671 | $1,714,671.00 |
| 04-08-2026 | $204.77 | $204.77 | $223.86 | $223.86 | $204.20 | $204.20 | $218.71 | $218.71 | 3,486,738 | $3,486,738.00 |
| 04-07-2026 | $211.15 | $211.15 | $211.15 | $211.15 | $202.56 | $202.56 | $205.86 | $205.86 | 2,121,312 | $2,121,312.00 |
| 04-06-2026 | $204.45 | $204.45 | $213.87 | $213.87 | $203.50 | $203.50 | $212.42 | $212.42 | 3,397,580 | $3,397,580.00 |