| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $325.22 | $325.22 | $328.57 | $328.57 | $325.11 | $325.11 | $326.19 | $326.19 | 62,973 | $62,973.00 |
| 02/03/2025 | $324.26 | $324.26 | $329.41 | $329.41 | $322.97 | $322.97 | $324.46 | $324.46 | 78,275 | $78,275.00 |
| 01/31/2025 | $332.88 | $332.88 | $336.01 | $336.01 | $329.75 | $329.75 | $331.76 | $331.76 | 92,800 | $92,800.00 |
| 01/30/2025 | $332.42 | $332.42 | $336.15 | $336.15 | $330.77 | $330.77 | $334.00 | $334.00 | 55,796 | $55,796.00 |
| 01/29/2025 | $327.73 | $327.73 | $333.39 | $333.39 | $326.67 | $326.67 | $329.20 | $329.20 | 60,955 | $60,955.00 |
| 01/28/2025 | $329.35 | $329.35 | $333.27 | $333.27 | $322.90 | $322.90 | $327.73 | $327.73 | 81,601 | $81,601.00 |
| 01/27/2025 | $340.05 | $340.05 | $340.05 | $340.05 | $328.96 | $328.96 | $329.77 | $329.77 | 111,705 | $111,705.00 |
| 01/24/2025 | $342.00 | $342.00 | $345.54 | $345.54 | $338.07 | $338.07 | $342.48 | $342.48 | 92,731 | $92,731.00 |
| 01/23/2025 | $340.55 | $340.55 | $343.57 | $343.57 | $338.55 | $338.55 | $342.19 | $342.19 | 112,762 | $112,762.00 |
| 01/22/2025 | $341.91 | $341.91 | $344.00 | $344.00 | $340.20 | $340.20 | $340.51 | $340.51 | 108,048 | $108,048.00 |