| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-14-2025 | $835.37 | $835.37 | $842.66 | $842.66 | $829.21 | $829.21 | $837.68 | $837.68 | 691,899 | $691,899.00 |
| 03-13-2025 | $849.31 | $849.31 | $851.82 | $851.82 | $829.26 | $829.26 | $833.95 | $833.95 | 597,307 | $597,307.00 |
| 03-12-2025 | $846.92 | $846.92 | $856.47 | $856.47 | $843.75 | $843.75 | $854.99 | $854.99 | 717,218 | $717,218.00 |
| 03-11-2025 | $832.08 | $832.08 | $844.18 | $844.18 | $826.00 | $826.00 | $836.24 | $836.24 | 1,092,109 | $1,092,109.00 |
| 03-10-2025 | $856.31 | $856.31 | $859.23 | $859.23 | $822.07 | $822.07 | $830.63 | $830.63 | 915,064 | $915,064.00 |
| 03-07-2025 | $873.13 | $873.13 | $875.36 | $875.36 | $846.44 | $846.44 | $859.52 | $859.52 | 1,003,797 | $1,003,797.00 |
| 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 |