| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $135.86 | $135.86 | $136.13 | $136.13 | $133.78 | $133.78 | $135.86 | $135.86 | 736,046 | $736,046.00 |
| 03-03-2026 | $135.33 | $135.33 | $136.95 | $136.95 | $134.28 | $134.28 | $136.41 | $136.41 | 660,005 | $660,005.00 |
| 03-02-2026 | $136.34 | $136.34 | $137.85 | $137.85 | $135.32 | $135.32 | $137.18 | $137.18 | 768,545 | $768,545.00 |
| 02-27-2026 | $136.26 | $136.26 | $137.84 | $137.84 | $134.69 | $134.69 | $136.46 | $136.46 | 3,437,065 | $3,437,065.00 |
| 02-26-2026 | $133.47 | $133.47 | $136.14 | $136.14 | $133.10 | $133.10 | $135.78 | $135.78 | 995,618 | $995,618.00 |
| 02-25-2026 | $130.72 | $130.72 | $135.58 | $135.58 | $130.72 | $130.72 | $132.59 | $132.59 | 1,139,237 | $1,139,237.00 |
| 02-24-2026 | $131.01 | $131.01 | $131.83 | $131.83 | $129.78 | $129.78 | $131.32 | $131.32 | 915,380 | $915,380.00 |
| 02-23-2026 | $131.30 | $131.30 | $132.61 | $132.61 | $130.81 | $130.81 | $131.16 | $131.16 | 724,345 | $724,345.00 |
| 02-20-2026 | $130.36 | $130.36 | $130.92 | $130.92 | $128.91 | $128.91 | $130.85 | $130.85 | 711,286 | $711,286.00 |
| 02-19-2026 | $129.28 | $129.28 | $131.99 | $131.99 | $129.17 | $129.17 | $129.28 | $129.28 | 690,472 | $690,472.00 |