| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $313.87 | $313.87 | $314.31 | $314.31 | $305.83 | $305.83 | $308.21 | $308.21 | 1,042,451 | $1,042,451.00 |
| 03-10-2025 | $314.27 | $314.27 | $322.49 | $322.49 | $313.27 | $313.27 | $313.60 | $313.60 | 1,060,473 | $1,060,473.00 |
| 03-07-2025 | $309.05 | $309.05 | $315.24 | $315.24 | $308.01 | $308.01 | $313.98 | $313.98 | 895,185 | $895,185.00 |
| 03-06-2025 | $309.99 | $309.99 | $311.14 | $311.14 | $303.21 | $303.21 | $308.43 | $308.43 | 868,813 | $868,813.00 |
| 03-05-2025 | $302.92 | $302.92 | $311.88 | $311.88 | $302.82 | $302.82 | $311.30 | $311.30 | 680,271 | $680,271.00 |
| 03-04-2025 | $312.85 | $312.85 | $318.54 | $318.54 | $305.19 | $305.19 | $306.05 | $306.05 | 1,317,844 | $1,317,844.00 |
| 03-03-2025 | $304.11 | $304.11 | $311.08 | $311.08 | $302.39 | $302.39 | $311.04 | $311.04 | 789,798 | $789,798.00 |
| 02-28-2025 | $306.79 | $306.79 | $308.53 | $308.53 | $298.96 | $298.96 | $303.62 | $303.62 | 1,074,735 | $1,059,692.00 |
| 02-27-2025 | $304.58 | $304.58 | $309.14 | $309.14 | $303.16 | $303.16 | $305.70 | $305.70 | 749,221 | $749,221.00 |
| 02-26-2025 | $308.93 | $308.93 | $309.59 | $309.59 | $301.11 | $301.11 | $304.30 | $304.30 | 933,231 | $933,231.00 |