| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $319.07 | $319.07 | $320.05 | $320.05 | $315.89 | $315.89 | $317.09 | $317.09 | 212,133 | $212,133.00 |
| 02/03/2025 | $322.78 | $322.78 | $325.33 | $325.33 | $302.70 | $302.70 | $316.29 | $316.29 | 482,479 | $482,479.00 |
| 01/31/2025 | $334.34 | $334.17 | $336.89 | $336.72 | $330.56 | $330.39 | $332.39 | $332.22 | 284,615 | $284,615.00 |
| 01/30/2025 | $331.02 | $331.02 | $339.65 | $339.65 | $326.07 | $326.07 | $334.67 | $334.67 | 283,228 | $283,228.00 |
| 01/29/2025 | $327.52 | $327.52 | $332.77 | $332.77 | $321.31 | $321.31 | $328.53 | $328.53 | 237,952 | $237,952.00 |
| 01/28/2025 | $329.40 | $329.40 | $329.51 | $329.51 | $322.53 | $322.53 | $327.53 | $327.53 | 189,500 | $189,500.00 |
| 01/27/2025 | $328.63 | $328.63 | $333.09 | $333.09 | $321.24 | $321.24 | $328.80 | $328.80 | 266,369 | $266,369.00 |
| 01/24/2025 | $342.95 | $342.95 | $345.30 | $345.30 | $333.41 | $333.41 | $335.01 | $335.01 | 250,748 | $250,748.00 |
| 01/23/2025 | $335.65 | $335.65 | $340.74 | $340.74 | $334.32 | $334.32 | $337.07 | $337.07 | 253,486 | $253,486.00 |
| 01/22/2025 | $336.80 | $336.80 | $339.34 | $339.34 | $333.83 | $333.83 | $336.85 | $336.85 | 234,535 | $234,535.00 |