| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/29/2025 | $102.00 | $102.00 | $103.86 | $103.86 | $101.47 | $101.47 | $103.10 | $103.10 | 8,362,610 | $8,093,427.00 |
| 01/28/2025 | $104.13 | $104.13 | $104.13 | $104.13 | $100.50 | $100.50 | $101.29 | $101.29 | 15,042,675 | $15,042,675.00 |
| 01/27/2025 | $106.61 | $106.61 | $107.73 | $107.73 | $100.04 | $100.04 | $103.84 | $103.84 | 17,922,259 | $17,922,259.00 |
| 01/24/2025 | $114.81 | $114.81 | $116.79 | $116.79 | $112.77 | $112.77 | $113.73 | $113.73 | 5,500,019 | $5,500,019.00 |
| 01/23/2025 | $112.70 | $112.70 | $114.70 | $114.70 | $111.96 | $111.96 | $114.22 | $114.22 | 5,864,066 | $5,864,066.00 |
| 01/22/2025 | $116.85 | $116.85 | $120.97 | $120.97 | $114.94 | $114.94 | $115.12 | $115.12 | 12,846,400 | $12,846,400.00 |
| 01/21/2025 | $110.43 | $109.98 | $112.38 | $111.93 | $107.91 | $107.48 | $111.55 | $111.11 | 8,635,963 | $8,635,963.00 |
| 01/17/2025 | $111.75 | $111.30 | $111.76 | $111.31 | $109.54 | $109.10 | $109.64 | $109.20 | 6,344,472 | $6,344,472.00 |
| 01/16/2025 | $109.00 | $108.57 | $111.36 | $110.92 | $108.42 | $107.98 | $110.11 | $109.67 | 6,073,456 | $6,073,456.00 |