| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-07-2025 | $485.71 | $485.71 | $492.34 | $492.34 | $482.82 | $482.82 | $488.29 | $488.29 | 1,198,359 | $1,196,753.00 |
| 03-06-2025 | $490.15 | $490.15 | $491.62 | $491.62 | $479.78 | $479.78 | $485.72 | $485.72 | 1,325,410 | $1,325,410.00 |
| 03-05-2025 | $485.25 | $485.25 | $495.54 | $495.54 | $483.54 | $483.54 | $491.64 | $491.64 | 1,147,351 | $1,147,351.00 |
| 03-04-2025 | $485.49 | $485.49 | $490.70 | $490.70 | $480.11 | $480.11 | $486.22 | $486.22 | 1,195,957 | $1,195,957.00 |
| 03-03-2025 | $477.82 | $477.82 | $490.65 | $490.65 | $477.73 | $477.73 | $483.31 | $483.31 | 1,282,846 | $1,282,846.00 |
| 02-28-2025 | $479.90 | $479.90 | $484.98 | $484.98 | $474.01 | $474.01 | $479.79 | $479.79 | 2,470,731 | $2,360,860.00 |
| 02-27-2025 | $475.34 | $475.34 | $486.07 | $486.07 | $473.51 | $473.51 | $474.50 | $474.50 | 1,054,200 | $1,054,200.00 |
| 02-26-2025 | $479.93 | $479.93 | $484.98 | $484.98 | $474.24 | $474.24 | $479.10 | $479.10 | 823,601 | $823,601.00 |
| 02-25-2025 | $480.95 | $480.95 | $486.14 | $486.14 | $476.26 | $476.26 | $480.35 | $480.35 | 1,199,568 | $1,199,568.00 |
| 02-24-2025 | $482.84 | $482.84 | $487.50 | $487.50 | $479.05 | $479.05 | $481.65 | $481.65 | 1,245,588 | $1,245,588.00 |