| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $213.86 | $213.86 | $218.14 | $218.14 | $213.52 | $213.52 | $217.50 | $217.50 | 2,931,408 | $2,931,408.00 |
| 05-11-2026 | $215.00 | $215.00 | $217.57 | $217.57 | $213.18 | $213.18 | $214.84 | $214.84 | 2,631,865 | $2,631,865.00 |
| 05-08-2026 | $213.25 | $213.25 | $217.67 | $217.67 | $213.25 | $213.25 | $214.63 | $214.63 | 2,734,466 | $2,734,466.00 |
| 05-07-2026 | $215.31 | $215.31 | $215.96 | $215.96 | $208.67 | $208.67 | $212.95 | $212.95 | 2,732,851 | $2,732,851.00 |
| 05-06-2026 | $214.21 | $214.21 | $216.78 | $216.78 | $213.02 | $213.02 | $216.47 | $216.47 | 2,328,769 | $2,328,769.00 |
| 05-05-2026 | $217.98 | $217.98 | $217.98 | $217.98 | $212.00 | $212.00 | $214.30 | $214.30 | 2,666,501 | $2,666,501.00 |
| 05-04-2026 | $215.61 | $215.61 | $218.54 | $218.54 | $215.44 | $215.44 | $217.14 | $217.14 | 3,875,150 | $3,875,150.00 |
| 05-01-2026 | $217.36 | $217.36 | $218.81 | $218.81 | $216.00 | $216.00 | $216.91 | $216.91 | 2,480,634 | $2,480,634.00 |
| 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 |