| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $386.46 | $386.46 | $409.05 | $409.05 | $386.46 | $386.46 | $405.24 | $405.24 | 91,147 | $91,147.00 |
| 04-20-2026 | $389.44 | $389.44 | $390.35 | $390.35 | $371.17 | $371.17 | $387.45 | $387.45 | 79,718 | $79,718.00 |
| 04-17-2026 | $385.67 | $385.67 | $401.52 | $401.52 | $380.51 | $380.51 | $389.45 | $389.45 | 54,251 | $54,251.00 |
| 04-16-2026 | $379.22 | $379.22 | $383.01 | $383.01 | $358.01 | $358.01 | $381.68 | $381.68 | 83,973 | $83,973.00 |
| 04-15-2026 | $413.71 | $413.71 | $424.74 | $424.74 | $373.58 | $373.58 | $379.21 | $379.21 | 121,189 | $121,189.00 |
| 04-14-2026 | $421.77 | $421.77 | $426.02 | $426.02 | $404.79 | $404.79 | $417.00 | $417.00 | 51,093 | $51,093.00 |
| 04-13-2026 | $444.29 | $444.29 | $444.64 | $444.64 | $411.00 | $411.00 | $423.51 | $423.51 | 139,789 | $139,789.00 |
| 04-10-2026 | $457.55 | $457.55 | $457.55 | $457.55 | $441.04 | $441.04 | $444.10 | $444.10 | 101,357 | $101,357.00 |
| 04-09-2026 | $437.93 | $437.93 | $462.21 | $462.21 | $434.45 | $434.45 | $456.87 | $456.87 | 56,268 | $56,268.00 |
| 04-08-2026 | $432.47 | $432.47 | $447.93 | $447.93 | $430.38 | $430.38 | $439.97 | $439.97 | 129,974 | $129,974.00 |