| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/29/2025 | $1,335.82 | $1,335.82 | $1,368.57 | $1,368.57 | $1,335.82 | $1,335.82 | $1,353.46 | $1,353.46 | 41,369 | $41,340.00 |
| 01/28/2025 | $1,320.52 | $1,320.52 | $1,341.75 | $1,341.75 | $1,314.51 | $1,314.51 | $1,335.82 | $1,335.82 | 32,889 | $32,889.00 |
| 01/27/2025 | $1,291.81 | $1,291.81 | $1,324.61 | $1,324.61 | $1,291.81 | $1,291.81 | $1,320.52 | $1,320.52 | 37,594 | $37,594.00 |
| 01/24/2025 | $1,315.27 | $1,315.27 | $1,315.27 | $1,315.27 | $1,284.00 | $1,284.00 | $1,292.00 | $1,292.00 | 27,825 | $27,825.00 |
| 01/23/2025 | $1,339.69 | $1,337.15 | $1,339.69 | $1,337.15 | $1,308.50 | $1,306.02 | $1,317.77 | $1,315.27 | 47,827 | $47,827.00 |
| 01/22/2025 | $1,358.47 | $1,355.89 | $1,358.47 | $1,355.89 | $1,331.66 | $1,329.13 | $1,333.67 | $1,331.14 | 28,044 | $28,044.00 |
| 01/21/2025 | $1,395.04 | $1,392.39 | $1,411.50 | $1,408.82 | $1,335.82 | $1,333.29 | $1,359.40 | $1,356.82 | 38,702 | $38,702.00 |
| 01/17/2025 | $1,342.87 | $1,340.32 | $1,438.50 | $1,435.77 | $1,342.87 | $1,340.32 | $1,386.37 | $1,383.74 | 105,151 | $105,151.00 |
| 01/16/2025 | $1,300.00 | $1,297.53 | $1,336.83 | $1,334.29 | $1,300.00 | $1,297.53 | $1,336.83 | $1,334.29 | 43,787 | $43,787.00 |