| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $147.56 | $147.56 | $150.73 | $150.73 | $147.30 | $147.30 | $148.40 | $148.40 | 148,175 | $145,196.00 |
| 04-16-2026 | $146.22 | $146.22 | $147.99 | $147.99 | $144.57 | $144.57 | $145.44 | $145.44 | 89,061 | $89,061.00 |
| 04-15-2026 | $148.20 | $148.20 | $151.00 | $151.00 | $144.25 | $144.25 | $144.67 | $144.67 | 163,430 | $163,430.00 |
| 04-14-2026 | $147.13 | $147.13 | $150.69 | $150.69 | $147.13 | $147.13 | $149.74 | $149.74 | 257,937 | $257,937.00 |
| 04-13-2026 | $141.60 | $141.60 | $148.24 | $148.24 | $141.60 | $141.60 | $146.66 | $146.66 | 127,108 | $127,108.00 |
| 04-10-2026 | $145.35 | $145.35 | $147.20 | $147.20 | $143.18 | $143.18 | $143.99 | $143.99 | 125,901 | $125,901.00 |
| 04-09-2026 | $144.00 | $144.00 | $147.05 | $147.05 | $143.00 | $143.00 | $144.74 | $144.74 | 182,990 | $182,990.00 |
| 04-08-2026 | $147.58 | $147.58 | $149.46 | $149.46 | $142.72 | $142.72 | $144.04 | $144.04 | 206,614 | $206,614.00 |
| 04-07-2026 | $144.00 | $144.00 | $145.24 | $145.24 | $138.33 | $138.33 | $139.85 | $139.85 | 192,383 | $192,383.00 |
| 04-06-2026 | $140.81 | $140.81 | $146.42 | $146.42 | $140.47 | $140.47 | $144.90 | $144.90 | 133,001 | $133,001.00 |