| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-07-2025 | $157.19 | $157.19 | $158.36 | $158.36 | $149.05 | $149.05 | $154.18 | $154.18 | 12,526,696 | $12,470,210.00 |
| 03-06-2025 | $161.42 | $161.42 | $162.69 | $162.69 | $157.94 | $157.94 | $158.43 | $158.43 | 6,892,570 | $6,892,570.00 |
| 03-05-2025 | $159.96 | $159.96 | $164.33 | $164.33 | $158.81 | $158.81 | $163.16 | $163.16 | 7,355,750 | $7,355,750.00 |
| 03-04-2025 | $167.37 | $167.37 | $168.38 | $168.38 | $156.69 | $156.69 | $158.90 | $158.90 | 15,870,217 | $15,870,217.00 |
| 03-03-2025 | $177.02 | $177.02 | $178.40 | $178.40 | $169.46 | $169.46 | $170.06 | $170.06 | 6,045,578 | $6,045,578.00 |
| 02-28-2025 | $174.36 | $174.36 | $176.30 | $176.30 | $173.48 | $173.48 | $174.63 | $174.63 | 5,803,347 | $5,722,787.00 |
| 02-27-2025 | $174.52 | $174.52 | $177.15 | $177.15 | $173.59 | $173.59 | $173.83 | $173.83 | 4,695,248 | $4,695,248.00 |
| 02-26-2025 | $179.49 | $179.49 | $179.49 | $179.49 | $171.83 | $171.83 | $173.04 | $173.04 | 7,111,736 | $7,111,736.00 |
| 02-25-2025 | $180.45 | $180.45 | $181.88 | $181.88 | $176.34 | $176.34 | $178.27 | $178.27 | 5,613,880 | $5,613,880.00 |