| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $207.56 | $207.56 | $208.11 | $208.11 | $205.58 | $205.58 | $206.85 | $206.85 | 3,083,756 | $3,083,756.00 |
| 03-03-2026 | $207.67 | $207.67 | $209.00 | $209.00 | $205.37 | $205.37 | $208.00 | $208.00 | 2,430,803 | $2,430,803.00 |
| 03-02-2026 | $207.86 | $207.86 | $210.44 | $210.44 | $207.13 | $207.13 | $210.16 | $210.16 | 3,751,705 | $3,751,705.00 |
| 02-27-2026 | $209.03 | $209.03 | $211.14 | $211.14 | $207.09 | $207.09 | $207.12 | $207.12 | 6,204,483 | $6,204,483.00 |
| 02-26-2026 | $208.46 | $208.46 | $209.87 | $209.87 | $207.09 | $207.09 | $208.45 | $208.45 | 2,192,851 | $2,192,851.00 |
| 02-25-2026 | $208.26 | $208.26 | $210.85 | $210.85 | $207.57 | $207.57 | $208.25 | $208.25 | 2,276,960 | $2,276,960.00 |
| 02-24-2026 | $209.73 | $208.99 | $210.15 | $209.41 | $206.32 | $205.59 | $209.30 | $208.56 | 2,511,761 | $2,511,761.00 |
| 02-23-2026 | $208.71 | $207.97 | $211.50 | $210.75 | $207.38 | $206.65 | $209.54 | $208.80 | 2,416,762 | $2,416,762.00 |
| 02-20-2026 | $208.85 | $208.85 | $209.72 | $209.72 | $206.68 | $206.68 | $208.19 | $208.19 | 1,954,229 | $1,954,229.00 |
| 02-19-2026 | $209.38 | $209.38 | $210.18 | $210.18 | $207.01 | $207.01 | $208.01 | $208.01 | 2,163,666 | $2,163,666.00 |