| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/21/2025 | $185.15 | $185.15 | $185.34 | $185.34 | $179.08 | $179.08 | $179.66 | $179.66 | 35,199,239 | $34,648,249.00 |
| 02/20/2025 | $184.80 | $184.80 | $185.31 | $185.31 | $182.72 | $182.72 | $184.56 | $184.56 | 20,441,462 | $20,441,462.00 |
| 02/19/2025 | $184.07 | $184.07 | $185.46 | $185.46 | $183.59 | $183.59 | $185.27 | $185.27 | 19,549,396 | $19,549,396.00 |
| 02/18/2025 | $185.60 | $185.60 | $185.96 | $185.96 | $181.74 | $181.74 | $183.77 | $183.77 | 29,916,675 | $29,916,675.00 |
| 02/14/2025 | $185.06 | $185.06 | $186.40 | $186.40 | $184.32 | $184.32 | $185.23 | $185.23 | 20,448,437 | $20,448,437.00 |
| 02/13/2025 | $184.32 | $184.32 | $186.28 | $186.28 | $183.14 | $183.14 | $186.14 | $186.14 | 21,402,523 | $21,402,523.00 |
| 02/12/2025 | $183.22 | $183.22 | $185.11 | $185.11 | $181.83 | $181.83 | $183.61 | $183.61 | 22,072,559 | $22,072,559.00 |
| 02/11/2025 | $185.03 | $185.03 | $186.94 | $186.94 | $184.28 | $184.28 | $185.32 | $185.32 | 21,239,519 | $21,239,519.00 |
| 02/10/2025 | $187.35 | $187.35 | $188.20 | $188.20 | $185.86 | $185.86 | $186.47 | $186.47 | 23,105,649 | $23,105,649.00 |