| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-11-2025 | $164.76 | $164.76 | $166.90 | $166.90 | $160.70 | $160.70 | $166.54 | $166.54 | 186,132 | $178,367.00 |
| 04-10-2025 | $166.23 | $166.23 | $168.11 | $168.11 | $161.32 | $161.32 | $164.44 | $164.44 | 216,642 | $216,642.00 |
| 04-09-2025 | $157.24 | $157.24 | $170.61 | $170.61 | $157.21 | $157.21 | $168.14 | $168.14 | 222,115 | $222,115.00 |
| 04-08-2025 | $165.45 | $165.45 | $168.51 | $168.51 | $156.72 | $156.72 | $158.93 | $158.93 | 213,595 | $213,595.00 |
| 04-07-2025 | $156.90 | $156.90 | $163.07 | $163.07 | $153.13 | $153.13 | $161.60 | $161.60 | 284,051 | $284,051.00 |
| 04-04-2025 | $163.91 | $163.91 | $164.85 | $164.85 | $159.89 | $159.89 | $160.90 | $160.90 | 118,292 | $118,292.00 |
| 04-03-2025 | $168.66 | $168.66 | $171.80 | $171.80 | $164.23 | $164.23 | $167.01 | $167.01 | 148,244 | $148,244.00 |
| 04-02-2025 | $170.78 | $170.78 | $171.81 | $171.81 | $166.52 | $166.52 | $171.49 | $171.49 | 193,481 | $193,481.00 |
| 04-01-2025 | $166.65 | $166.65 | $170.20 | $170.20 | $165.22 | $165.22 | $168.63 | $168.63 | 185,482 | $185,482.00 |
| 03-31-2025 | $165.36 | $165.36 | $169.97 | $169.97 | $164.59 | $164.59 | $165.95 | $165.95 | 490,889 | $490,889.00 |
