| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $388.94 | $388.94 | $393.63 | $393.63 | $382.55 | $382.55 | $389.01 | $389.01 | 39,302 | $39,302.00 |
| 05-08-2025 | $378.10 | $378.10 | $395.00 | $395.00 | $378.10 | $378.10 | $385.91 | $385.91 | 42,941 | $42,941.00 |
| 05-07-2025 | $370.00 | $370.00 | $380.55 | $380.55 | $369.07 | $369.07 | $375.84 | $375.84 | 42,304 | $42,304.00 |
| 05-06-2025 | $367.65 | $367.65 | $368.88 | $368.88 | $361.99 | $361.99 | $368.69 | $368.69 | 39,328 | $39,328.00 |
| 05-05-2025 | $361.30 | $361.30 | $371.22 | $371.22 | $361.30 | $361.30 | $368.48 | $368.48 | 40,524 | $40,524.00 |
| 05-02-2025 | $365.45 | $365.45 | $368.44 | $368.44 | $360.23 | $360.23 | $360.23 | $360.23 | 19,193 | $19,193.00 |
| 05-01-2025 | $362.02 | $362.02 | $363.37 | $363.37 | $356.10 | $356.10 | $362.21 | $362.21 | 33,072 | $33,072.00 |
| 04-30-2025 | $364.68 | $364.68 | $364.68 | $364.68 | $352.19 | $352.19 | $360.01 | $360.01 | 39,369 | $39,369.00 |
| 04-29-2025 | $360.78 | $360.78 | $366.72 | $366.72 | $359.78 | $359.78 | $366.33 | $366.33 | 23,989 | $23,989.00 |
| 04-28-2025 | $365.58 | $365.58 | $365.58 | $365.58 | $357.93 | $357.93 | $364.27 | $364.27 | 20,466 | $20,466.00 |
