| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-07-2025 | $149.21 | $149.21 | $149.82 | $149.82 | $146.23 | $146.23 | $147.45 | $147.45 | 3,323,950 | $3,319,565.00 |
| 03-06-2025 | $153.72 | $153.72 | $154.00 | $154.00 | $148.79 | $148.79 | $148.97 | $148.97 | 3,740,944 | $3,740,944.00 |
| 03-05-2025 | $152.28 | $152.28 | $155.52 | $155.52 | $152.28 | $152.28 | $154.85 | $154.85 | 2,390,994 | $2,390,994.00 |
| 03-04-2025 | $157.31 | $157.31 | $158.55 | $158.55 | $153.36 | $153.36 | $153.90 | $153.90 | 3,030,359 | $3,030,359.00 |
| 03-03-2025 | $153.49 | $153.49 | $157.17 | $157.17 | $152.51 | $152.51 | $156.86 | $156.86 | 3,441,402 | $3,441,402.00 |
| 02-28-2025 | $152.91 | $152.91 | $153.90 | $153.90 | $150.70 | $150.70 | $153.51 | $153.51 | 5,298,928 | $5,080,828.00 |
| 02-27-2025 | $150.57 | $150.57 | $152.19 | $152.19 | $149.98 | $149.98 | $151.52 | $151.52 | 2,150,501 | $2,150,501.00 |
| 02-26-2025 | $152.32 | $152.32 | $152.43 | $152.43 | $149.82 | $149.82 | $150.65 | $150.65 | 2,045,491 | $2,045,491.00 |