| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $404.09 | $404.09 | $406.22 | $406.22 | $399.70 | $399.70 | $403.31 | $403.31 | 99,582 | $99,582.00 |
| 02/03/2025 | $402.11 | $402.11 | $410.63 | $410.63 | $390.19 | $390.19 | $403.61 | $403.61 | 194,769 | $194,769.00 |
| 01/31/2025 | $400.23 | $400.23 | $406.77 | $406.77 | $398.24 | $398.24 | $402.95 | $402.95 | 1,586,355 | $1,586,355.00 |
| 01/30/2025 | $394.45 | $394.45 | $400.36 | $400.36 | $389.31 | $389.31 | $399.15 | $399.15 | 166,879 | $166,879.00 |
| 01/29/2025 | $405.41 | $405.41 | $406.53 | $406.53 | $389.83 | $389.83 | $393.91 | $393.91 | 254,136 | $254,136.00 |
| 01/28/2025 | $404.29 | $404.29 | $415.56 | $415.56 | $402.19 | $402.19 | $406.73 | $406.73 | 214,849 | $214,849.00 |
| 01/27/2025 | $388.83 | $388.83 | $411.03 | $411.03 | $387.93 | $387.93 | $404.04 | $404.04 | 225,269 | $225,269.00 |
| 01/24/2025 | $379.05 | $379.05 | $387.72 | $387.72 | $374.79 | $374.79 | $386.98 | $386.98 | 116,344 | $116,344.00 |
| 01/23/2025 | $376.63 | $376.63 | $379.03 | $379.03 | $374.75 | $374.75 | $377.62 | $377.62 | 108,880 | $108,880.00 |
| 01/22/2025 | $380.53 | $380.53 | $384.54 | $384.54 | $373.13 | $373.13 | $377.70 | $377.70 | 187,515 | $187,515.00 |