| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $312.05 | $312.05 | $326.68 | $326.68 | $303.15 | $303.15 | $320.31 | $320.31 | 1,490,158 | $1,490,158.00 |
| 02/03/2025 | $329.45 | $329.45 | $332.67 | $332.67 | $325.72 | $325.72 | $330.67 | $330.67 | 700,872 | $700,872.00 |
| 01/31/2025 | $328.99 | $328.99 | $333.75 | $333.75 | $328.63 | $328.63 | $329.57 | $329.57 | 498,927 | $498,927.00 |
| 01/30/2025 | $325.51 | $325.51 | $330.93 | $330.93 | $325.00 | $325.00 | $329.83 | $329.83 | 466,412 | $466,412.00 |
| 01/29/2025 | $324.50 | $324.50 | $327.21 | $327.21 | $323.24 | $323.24 | $324.54 | $324.54 | 267,641 | $267,641.00 |
| 01/28/2025 | $329.44 | $329.44 | $331.95 | $331.95 | $326.00 | $326.00 | $326.07 | $326.07 | 511,190 | $511,190.00 |
| 01/27/2025 | $323.98 | $323.98 | $330.18 | $330.18 | $321.38 | $321.38 | $329.44 | $329.44 | 483,972 | $483,972.00 |
| 01/24/2025 | $319.70 | $319.70 | $322.78 | $322.78 | $318.98 | $318.98 | $322.37 | $322.37 | 303,266 | $303,266.00 |
| 01/23/2025 | $320.86 | $320.86 | $321.60 | $321.60 | $316.21 | $316.21 | $319.00 | $319.00 | 327,001 | $327,001.00 |
| 01/22/2025 | $322.72 | $322.72 | $322.72 | $322.72 | $319.75 | $319.75 | $320.67 | $320.67 | 450,309 | $450,309.00 |