| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-31-2026 | $428.60 | $428.60 | $438.92 | $438.92 | $420.99 | $420.99 | $427.55 | $427.55 | 45,366 | $45,366.00 |
| 03-30-2026 | $422.75 | $422.75 | $425.63 | $425.63 | $416.20 | $416.20 | $422.38 | $422.38 | 54,330 | $54,330.00 |
| 03-27-2026 | $426.24 | $426.24 | $432.66 | $432.66 | $415.05 | $415.05 | $417.55 | $417.55 | 59,122 | $59,122.00 |
| 03-26-2026 | $427.59 | $427.59 | $434.30 | $434.30 | $420.24 | $420.24 | $428.34 | $428.34 | 62,582 | $62,582.00 |
| 03-25-2026 | $429.40 | $429.40 | $433.06 | $433.06 | $417.76 | $417.76 | $429.94 | $429.94 | 34,594 | $34,594.00 |
| 03-24-2026 | $409.96 | $409.96 | $429.16 | $429.16 | $400.01 | $400.01 | $422.40 | $422.40 | 54,456 | $54,456.00 |
| 03-23-2026 | $412.92 | $412.92 | $429.23 | $429.23 | $407.15 | $407.15 | $410.88 | $410.88 | 53,241 | $53,241.00 |
| 03-20-2026 | $413.79 | $413.79 | $413.79 | $413.79 | $399.98 | $399.98 | $402.79 | $402.79 | 100,478 | $100,478.00 |
| 03-19-2026 | $405.72 | $405.72 | $410.11 | $410.11 | $400.51 | $400.51 | $404.31 | $404.31 | 67,843 | $67,843.00 |
| 03-18-2026 | $428.42 | $428.42 | $432.32 | $432.32 | $411.08 | $411.08 | $412.08 | $412.08 | 63,273 | $63,273.00 |