| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-14-2025 | $112.78 | $112.78 | $113.85 | $113.85 | $111.62 | $111.62 | $113.47 | $113.47 | 2,144,586 | $2,144,586.00 |
| 03-13-2025 | $111.04 | $111.04 | $112.75 | $112.75 | $110.31 | $110.31 | $111.36 | $111.36 | 1,680,758 | $1,680,758.00 |
| 03-12-2025 | $113.29 | $113.29 | $114.06 | $114.06 | $110.93 | $110.93 | $110.98 | $110.98 | 1,824,279 | $1,824,279.00 |
| 03-11-2025 | $115.29 | $115.29 | $115.66 | $115.66 | $111.19 | $111.19 | $113.43 | $113.43 | 2,256,126 | $2,256,126.00 |
| 03-10-2025 | $114.00 | $114.00 | $117.88 | $117.88 | $114.00 | $114.00 | $114.69 | $114.69 | 2,496,616 | $2,496,616.00 |
| 03-07-2025 | $114.34 | $114.34 | $116.46 | $116.46 | $113.68 | $113.68 | $115.48 | $115.48 | 2,170,716 | $2,170,716.00 |
| 03-06-2025 | $114.12 | $114.12 | $116.46 | $116.46 | $113.32 | $113.32 | $115.37 | $115.37 | 2,661,291 | $2,661,291.00 |
| 03-05-2025 | $109.88 | $109.88 | $114.75 | $114.75 | $109.81 | $109.81 | $114.09 | $114.09 | 3,159,187 | $3,159,187.00 |
| 03-04-2025 | $111.50 | $111.50 | $111.75 | $111.75 | $109.15 | $109.15 | $109.29 | $109.29 | 2,950,740 | $2,950,740.00 |
| 03-03-2025 | $114.95 | $114.95 | $115.52 | $115.52 | $111.49 | $111.49 | $111.72 | $111.72 | 2,401,227 | $2,401,227.00 |