| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $213.97 | $213.97 | $214.99 | $214.99 | $210.01 | $210.01 | $210.52 | $210.52 | 3,276,327 | $3,140,840.00 |
| 04-16-2026 | $211.47 | $211.47 | $214.84 | $214.84 | $211.26 | $211.26 | $214.51 | $214.51 | 1,906,343 | $1,906,343.00 |
| 04-15-2026 | $210.32 | $210.32 | $211.47 | $211.47 | $208.45 | $208.45 | $211.33 | $211.33 | 2,276,531 | $2,276,531.00 |
| 04-14-2026 | $206.04 | $206.04 | $211.04 | $211.04 | $204.79 | $204.79 | $210.99 | $210.99 | 1,926,723 | $1,926,723.00 |
| 04-13-2026 | $207.65 | $207.65 | $208.88 | $208.88 | $205.30 | $205.30 | $206.97 | $206.97 | 2,547,074 | $2,547,074.00 |
| 04-10-2026 | $206.13 | $206.13 | $207.83 | $207.83 | $205.90 | $205.90 | $207.59 | $207.59 | 2,418,357 | $2,418,357.00 |
| 04-09-2026 | $204.47 | $204.47 | $210.82 | $210.82 | $203.67 | $203.67 | $206.34 | $206.34 | 2,772,133 | $2,772,133.00 |
| 04-08-2026 | $202.54 | $202.54 | $205.36 | $205.36 | $201.97 | $201.97 | $204.70 | $204.70 | 3,545,366 | $3,545,366.00 |
| 04-07-2026 | $200.82 | $200.82 | $202.38 | $202.38 | $199.30 | $199.30 | $201.58 | $201.58 | 1,931,802 | $1,931,802.00 |
| 04-06-2026 | $201.61 | $201.61 | $203.09 | $203.09 | $200.74 | $200.74 | $200.91 | $200.91 | 1,528,844 | $1,528,844.00 |