| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $480.69 | $480.69 | $482.01 | $482.01 | $469.34 | $469.34 | $477.50 | $477.50 | 88,932 | $88,932.00 |
| 03-03-2026 | $464.50 | $464.50 | $484.85 | $484.85 | $457.05 | $457.05 | $480.67 | $480.67 | 108,829 | $108,829.00 |
| 03-02-2026 | $453.44 | $453.44 | $473.02 | $473.02 | $449.72 | $449.72 | $472.45 | $472.45 | 83,026 | $83,026.00 |
| 02-27-2026 | $445.95 | $445.95 | $456.24 | $456.24 | $436.01 | $436.01 | $456.24 | $456.24 | 117,197 | $117,197.00 |
| 02-26-2026 | $441.04 | $441.04 | $460.38 | $460.38 | $441.04 | $441.04 | $451.55 | $451.55 | 98,820 | $98,820.00 |
| 02-25-2026 | $450.00 | $450.00 | $450.00 | $450.00 | $431.31 | $431.31 | $440.47 | $440.47 | 69,992 | $69,992.00 |
| 02-24-2026 | $450.60 | $450.60 | $456.91 | $456.91 | $415.15 | $415.15 | $448.00 | $448.00 | 57,986 | $57,986.00 |
| 02-23-2026 | $463.17 | $463.17 | $463.17 | $463.17 | $446.25 | $446.25 | $450.60 | $450.60 | 99,979 | $99,979.00 |
| 02-20-2026 | $460.68 | $460.68 | $481.19 | $481.19 | $460.15 | $460.15 | $462.29 | $462.29 | 111,020 | $111,020.00 |
| 02-19-2026 | $442.47 | $442.47 | $465.67 | $465.67 | $435.36 | $435.36 | $463.39 | $463.39 | 63,248 | $63,248.00 |