| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $126.00 | $126.00 | $129.07 | $129.07 | $125.50 | $125.50 | $128.29 | $128.29 | 3,039,055 | $3,039,055.00 |
| 02/03/2025 | $128.60 | $128.60 | $128.70 | $128.70 | $125.21 | $125.21 | $126.19 | $126.19 | 4,472,108 | $4,472,108.00 |
| 01/31/2025 | $133.57 | $133.57 | $134.20 | $134.20 | $131.15 | $131.15 | $131.24 | $131.24 | 2,176,784 | $2,176,784.00 |
| 01/30/2025 | $132.24 | $132.24 | $136.84 | $136.84 | $131.99 | $131.99 | $135.26 | $135.26 | 3,257,166 | $3,257,166.00 |
| 01/29/2025 | $135.69 | $135.69 | $135.69 | $135.69 | $131.21 | $131.21 | $132.23 | $132.23 | 3,051,596 | $3,051,596.00 |
| 01/28/2025 | $137.73 | $137.22 | $138.47 | $137.96 | $135.23 | $134.73 | $136.03 | $135.53 | 4,501,773 | $4,501,773.00 |
| 01/27/2025 | $132.96 | $132.47 | $137.96 | $137.45 | $132.75 | $132.26 | $137.82 | $137.31 | 5,691,796 | $5,691,796.00 |
| 01/24/2025 | $134.58 | $134.58 | $134.66 | $134.66 | $132.16 | $132.16 | $132.36 | $132.36 | 2,345,171 | $2,345,171.00 |
| 01/23/2025 | $134.50 | $134.50 | $135.93 | $135.93 | $133.77 | $133.77 | $134.51 | $134.51 | 2,237,258 | $2,237,258.00 |
| 01/22/2025 | $132.86 | $132.86 | $136.54 | $136.54 | $132.86 | $132.86 | $136.13 | $136.13 | 3,914,095 | $3,914,095.00 |