| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-07-2025 | $873.13 | $873.13 | $875.36 | $875.36 | $846.44 | $846.44 | $859.52 | $859.52 | 1,003,797 | $1,003,460.00 |
| 03-06-2025 | $910.10 | $910.10 | $914.50 | $914.50 | $870.31 | $870.31 | $871.90 | $871.90 | 893,540 | $893,540.00 |
| 03-05-2025 | $904.49 | $904.49 | $927.08 | $927.08 | $904.49 | $904.49 | $921.02 | $921.02 | 486,863 | $486,863.00 |
| 03-04-2025 | $909.73 | $909.73 | $917.61 | $917.61 | $895.68 | $895.68 | $910.04 | $910.04 | 689,611 | $689,611.00 |
| 03-03-2025 | $912.07 | $912.07 | $921.59 | $921.59 | $903.74 | $903.74 | $910.58 | $910.58 | 547,227 | $547,227.00 |
| 02-28-2025 | $910.00 | $910.00 | $914.00 | $914.00 | $897.81 | $897.81 | $904.62 | $904.62 | 1,214,752 | $1,185,423.00 |
| 02-27-2025 | $915.34 | $915.34 | $919.83 | $919.83 | $906.96 | $906.96 | $910.38 | $910.38 | 503,674 | $503,674.00 |
| 02-26-2025 | $908.33 | $908.33 | $916.70 | $916.70 | $907.18 | $907.18 | $910.28 | $910.28 | 664,616 | $664,616.00 |
| 02-25-2025 | $908.00 | $903.30 | $914.87 | $910.14 | $902.99 | $898.32 | $906.66 | $901.97 | 853,448 | $853,448.00 |