| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-14-2025 | $146.04 | $146.04 | $148.29 | $148.29 | $145.38 | $145.38 | $147.84 | $147.84 | 2,524,136 | $2,524,136.00 |
| 03-13-2025 | $147.75 | $147.75 | $148.25 | $148.25 | $144.75 | $144.75 | $145.89 | $145.89 | 2,079,604 | $2,079,604.00 |
| 03-12-2025 | $148.18 | $148.18 | $148.42 | $148.42 | $146.07 | $146.07 | $147.38 | $147.38 | 2,461,150 | $2,461,150.00 |
| 03-11-2025 | $147.22 | $147.22 | $149.33 | $149.33 | $145.72 | $145.72 | $147.29 | $147.29 | 2,461,350 | $2,461,350.00 |
| 03-10-2025 | $145.44 | $145.44 | $146.87 | $146.87 | $143.58 | $143.58 | $146.20 | $146.20 | 3,344,953 | $3,344,953.00 |
| 03-07-2025 | $149.21 | $149.21 | $149.82 | $149.82 | $146.23 | $146.23 | $147.45 | $147.45 | 3,323,950 | $3,323,950.00 |
| 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 |