| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $130.86 | $130.86 | $134.55 | $134.55 | $130.49 | $130.49 | $133.87 | $133.87 | 1,218,158 | $1,218,158.00 |
| 02/03/2025 | $133.00 | $133.00 | $133.85 | $133.85 | $130.32 | $130.32 | $131.47 | $131.47 | 1,759,499 | $1,759,499.00 |
| 01/31/2025 | $139.48 | $139.48 | $139.53 | $139.53 | $135.19 | $135.19 | $135.81 | $135.81 | 1,563,768 | $1,563,768.00 |
| 01/30/2025 | $137.45 | $137.45 | $141.15 | $141.15 | $136.11 | $136.11 | $140.69 | $140.69 | 1,723,433 | $1,723,433.00 |
| 01/29/2025 | $138.00 | $138.00 | $138.90 | $138.90 | $134.79 | $134.79 | $135.79 | $135.79 | 1,585,181 | $1,585,181.00 |
| 01/28/2025 | $139.67 | $139.67 | $139.80 | $139.80 | $136.85 | $136.85 | $137.62 | $137.62 | 1,723,178 | $1,723,178.00 |
| 01/27/2025 | $134.97 | $134.97 | $140.22 | $140.22 | $134.97 | $134.97 | $139.91 | $139.91 | 2,942,352 | $2,942,352.00 |
| 01/24/2025 | $136.67 | $136.67 | $136.67 | $136.67 | $134.28 | $134.28 | $135.06 | $135.06 | 857,150 | $857,150.00 |
| 01/23/2025 | $136.20 | $136.20 | $137.17 | $137.17 | $135.00 | $135.00 | $136.68 | $136.68 | 1,103,641 | $1,103,641.00 |
| 01/22/2025 | $135.22 | $135.22 | $136.50 | $136.50 | $134.38 | $134.38 | $136.20 | $136.20 | 1,478,372 | $1,478,372.00 |