| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $366.39 | $366.39 | $371.24 | $371.24 | $364.81 | $364.81 | $367.78 | $367.78 | 53,158 | $53,158.00 |
| 02/03/2025 | $365.52 | $365.52 | $366.38 | $366.38 | $359.57 | $359.57 | $365.42 | $365.42 | 121,770 | $121,770.00 |
| 01/31/2025 | $375.67 | $375.67 | $379.54 | $379.54 | $371.41 | $371.41 | $372.90 | $372.90 | 53,337 | $53,337.00 |
| 01/30/2025 | $377.57 | $377.57 | $381.14 | $381.14 | $372.99 | $372.99 | $376.21 | $376.21 | 54,134 | $54,134.00 |
| 01/29/2025 | $383.64 | $383.64 | $386.10 | $386.10 | $372.89 | $372.89 | $372.99 | $372.99 | 89,260 | $89,260.00 |
| 01/28/2025 | $382.35 | $382.35 | $386.55 | $386.55 | $377.51 | $377.51 | $386.09 | $386.09 | 54,205 | $54,205.00 |
| 01/27/2025 | $376.51 | $376.51 | $380.32 | $380.32 | $370.80 | $370.80 | $379.91 | $379.91 | 67,404 | $67,404.00 |
| 01/24/2025 | $374.37 | $374.37 | $377.85 | $377.85 | $370.31 | $370.31 | $377.85 | $377.85 | 55,867 | $55,867.00 |
| 01/23/2025 | $374.66 | $374.66 | $378.49 | $378.49 | $373.78 | $373.78 | $378.01 | $378.01 | 60,333 | $60,333.00 |
| 01/22/2025 | $373.77 | $373.77 | $377.40 | $377.40 | $373.77 | $373.77 | $375.00 | $375.00 | 72,006 | $72,006.00 |