| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $186.76 | $186.76 | $194.75 | $194.75 | $186.22 | $186.22 | $191.70 | $191.70 | 15,288,358 | $15,288,358.00 |
| 05-07-2025 | $185.00 | $185.00 | $186.72 | $186.72 | $183.50 | $183.50 | $185.56 | $185.56 | 6,098,643 | $6,098,643.00 |
| 05-06-2025 | $184.71 | $184.71 | $186.20 | $186.20 | $183.63 | $183.63 | $185.96 | $185.96 | 4,947,965 | $4,947,965.00 |
| 05-05-2025 | $184.39 | $184.39 | $187.58 | $187.58 | $184.39 | $184.39 | $186.46 | $186.46 | 5,413,742 | $5,413,742.00 |
| 05-02-2025 | $185.00 | $185.00 | $187.58 | $187.58 | $184.08 | $184.08 | $185.46 | $185.46 | 8,695,904 | $8,695,904.00 |
| 05-01-2025 | $182.85 | $182.85 | $184.75 | $184.75 | $182.03 | $182.03 | $182.89 | $182.89 | 7,322,871 | $7,322,871.00 |
| 04-30-2025 | $178.47 | $178.47 | $183.79 | $183.79 | $177.63 | $177.63 | $183.24 | $183.24 | 6,266,805 | $6,266,805.00 |
| 04-29-2025 | $182.52 | $182.52 | $184.25 | $184.25 | $181.20 | $181.20 | $182.00 | $182.00 | 6,795,042 | $6,795,042.00 |
| 04-28-2025 | $182.75 | $182.75 | $184.53 | $184.53 | $180.75 | $180.75 | $182.30 | $182.30 | 9,302,600 | $9,302,600.00 |
| 04-25-2025 | $176.50 | $176.50 | $180.33 | $180.33 | $175.86 | $175.86 | $177.95 | $177.95 | 7,644,173 | $7,644,173.00 |
