| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $361.86 | $361.86 | $374.48 | $374.48 | $356.33 | $356.33 | $360.36 | $360.36 | 53,744 | $53,744.00 |
| 05-11-2026 | $374.69 | $374.69 | $374.69 | $374.69 | $357.71 | $357.71 | $361.31 | $361.31 | 40,295 | $40,295.00 |
| 05-08-2026 | $368.71 | $368.71 | $375.92 | $375.92 | $364.46 | $364.46 | $373.40 | $373.40 | 32,051 | $32,051.00 |
| 05-07-2026 | $370.16 | $370.16 | $374.96 | $374.96 | $363.92 | $363.92 | $367.83 | $367.83 | 41,930 | $41,930.00 |
| 05-06-2026 | $374.34 | $374.34 | $377.09 | $377.09 | $370.03 | $370.03 | $371.53 | $371.53 | 30,271 | $30,271.00 |
| 05-05-2026 | $369.40 | $369.40 | $380.15 | $380.15 | $369.40 | $369.40 | $372.02 | $372.02 | 37,512 | $37,512.00 |
| 05-04-2026 | $373.03 | $373.03 | $378.54 | $378.54 | $363.37 | $363.37 | $368.70 | $368.70 | 68,208 | $68,208.00 |
| 05-01-2026 | $380.49 | $380.49 | $389.07 | $389.07 | $371.02 | $371.02 | $373.23 | $373.23 | 66,297 | $66,297.00 |
| 04-30-2026 | $373.90 | $373.90 | $384.32 | $384.32 | $370.38 | $370.38 | $380.49 | $380.49 | 48,709 | $48,709.00 |
| 04-29-2026 | $372.57 | $372.57 | $380.58 | $380.58 | $366.97 | $366.97 | $374.82 | $374.82 | 50,529 | $50,529.00 |