| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-07-2025 | $120.75 | $120.75 | $121.44 | $121.44 | $118.05 | $118.05 | $119.91 | $119.91 | 4,004,284 | $4,000,140.00 |
| 03-06-2025 | $122.85 | $122.85 | $123.48 | $123.48 | $119.73 | $119.73 | $120.30 | $120.30 | 4,080,290 | $4,080,290.00 |
| 03-05-2025 | $120.86 | $120.86 | $124.67 | $124.67 | $120.52 | $120.52 | $124.04 | $124.04 | 4,300,737 | $4,300,737.00 |
| 03-04-2025 | $123.09 | $123.09 | $124.14 | $124.14 | $121.58 | $121.58 | $121.78 | $121.78 | 3,242,369 | $3,242,369.00 |
| 03-03-2025 | $124.16 | $124.16 | $124.99 | $124.99 | $122.74 | $122.74 | $123.54 | $123.54 | 3,184,096 | $3,184,096.00 |
| 02-28-2025 | $122.84 | $122.84 | $124.25 | $124.25 | $121.91 | $121.91 | $123.92 | $123.92 | 5,562,250 | $5,288,209.00 |
| 02-27-2025 | $122.25 | $122.25 | $124.00 | $124.00 | $121.50 | $121.50 | $122.77 | $122.77 | 2,293,358 | $2,293,358.00 |
| 02-26-2025 | $122.95 | $122.95 | $123.43 | $123.43 | $121.77 | $121.77 | $122.16 | $122.16 | 2,324,915 | $2,324,915.00 |
| 02-25-2025 | $121.29 | $121.29 | $123.07 | $123.07 | $120.95 | $120.95 | $122.61 | $122.61 | 3,732,747 | $3,732,747.00 |