| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $257.76 | $257.76 | $259.50 | $259.50 | $255.30 | $255.30 | $259.00 | $259.00 | 22,501 | $22,501.00 |
| 05-08-2025 | $254.10 | $254.10 | $262.00 | $262.00 | $254.10 | $254.10 | $259.31 | $259.31 | 34,595 | $34,595.00 |
| 05-07-2025 | $254.12 | $254.12 | $257.23 | $257.23 | $253.62 | $253.62 | $253.62 | $253.62 | 18,996 | $18,996.00 |
| 05-06-2025 | $253.00 | $253.00 | $253.60 | $253.60 | $250.58 | $250.58 | $250.58 | $250.58 | 13,124 | $13,124.00 |
| 05-05-2025 | $253.15 | $253.15 | $254.80 | $254.80 | $251.15 | $251.15 | $251.15 | $251.15 | 10,214 | $10,214.00 |
| 05-02-2025 | $249.46 | $248.84 | $254.99 | $254.36 | $249.46 | $248.84 | $253.99 | $253.36 | 14,707 | $14,707.00 |
| 05-01-2025 | $246.49 | $246.49 | $250.04 | $250.04 | $244.64 | $244.64 | $248.39 | $248.39 | 8,272 | $8,272.00 |
| 04-30-2025 | $240.15 | $240.15 | $251.02 | $251.02 | $240.00 | $240.00 | $249.56 | $249.56 | 5,999 | $5,999.00 |
| 04-29-2025 | $254.35 | $254.35 | $255.47 | $255.47 | $253.52 | $253.52 | $255.47 | $255.47 | 4,043 | $4,043.00 |
| 04-28-2025 | $251.00 | $251.00 | $253.53 | $253.53 | $248.89 | $248.89 | $253.53 | $253.53 | 6,701 | $6,701.00 |
