| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-01-2026 | $217.36 | $217.36 | $218.81 | $218.81 | $216.00 | $216.00 | $216.91 | $216.91 | 2,480,634 | $2,446,279.00 |
| 04-30-2026 | $211.46 | $211.46 | $218.58 | $218.58 | $210.63 | $210.63 | $217.34 | $217.34 | 4,137,912 | $4,137,912.00 |
| 04-29-2026 | $214.52 | $214.52 | $219.59 | $219.59 | $211.41 | $211.41 | $212.09 | $212.09 | 3,651,372 | $3,651,372.00 |
| 04-28-2026 | $208.95 | $208.95 | $214.83 | $214.83 | $208.95 | $208.95 | $214.23 | $214.23 | 2,975,151 | $2,975,151.00 |
| 04-27-2026 | $206.40 | $206.40 | $210.90 | $210.90 | $205.02 | $205.02 | $210.00 | $210.00 | 2,114,162 | $2,114,162.00 |
| 04-24-2026 | $208.13 | $208.13 | $211.59 | $211.59 | $207.73 | $207.73 | $208.75 | $208.75 | 2,272,084 | $2,272,084.00 |
| 04-23-2026 | $200.85 | $200.85 | $208.55 | $208.55 | $200.03 | $200.03 | $208.24 | $208.24 | 2,333,222 | $2,333,222.00 |
| 04-22-2026 | $206.39 | $206.39 | $207.00 | $207.00 | $198.88 | $198.88 | $199.70 | $199.70 | 3,522,678 | $3,522,678.00 |
| 04-21-2026 | $209.24 | $209.24 | $209.39 | $209.39 | $201.37 | $201.37 | $206.39 | $206.39 | 3,664,799 | $3,664,799.00 |
| 04-20-2026 | $210.59 | $210.59 | $211.03 | $211.03 | $208.13 | $208.13 | $209.45 | $209.45 | 2,124,014 | $2,124,014.00 |