Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 212 | 204.5 | 204 | 212 | 202.5 | 204 |
| January 13, 2026 | 209.5 | 210 | 211.5 | 213 | 206.5 | 32 |
| January 12, 2026 | 215 | 207 | 207 | 215 | 207 | 47 |
| January 09, 2026 | 216 | 214.5 | 214 | 216 | 212.5 | 39 |
| January 08, 2026 | 212.5 | 213.5 | 213.5 | 213.5 | 212 | 115 |
| January 07, 2026 | 211.5 | 211 | 211 | 211.5 | 211 | 90 |
| January 06, 2026 | 211.75 | 211 | 211 | 212.5 | 207.5 | 202 |
| January 05, 2026 | 213 | 214.5 | 212 | 215 | 212 | 358 |
| January 02, 2026 | 209.5 | 210 | 210 | 213 | 209 | 323 |
| December 30, 2025 | 206 | 206.5 | 206.5 | 206.5 | 205 | 27 |
| December 29, 2025 | 200.5 | 203.5 | 203.5 | 203.5 | 200 | 26 |
| December 23, 2025 | 199 | 200 | 200 | 201 | 199 | 58 |
| December 22, 2025 | 198.2 | 198.2 | 198.2 | 198.2 | 196.4 | 24 |
| December 19, 2025 | 199 | 198.2 | 198.2 | 201 | 198 | 32 |
| December 18, 2025 | 191.8 | 192.8 | 192.8 | 192.8 | 191.8 | 59 |
| December 17, 2025 | 197 | 195.4 | 195.4 | 197 | 194 | 956 |
| December 16, 2025 | 203.5 | 201 | 201 | 204 | 198.8 | 166 |
| December 15, 2025 | 201.5 | 203.5 | 203.5 | 203.5 | 201.5 | 118 |
| December 12, 2025 | 202 | 201.5 | 201.5 | 202 | 201.5 | 32 |
| December 11, 2025 | 201.5 | 200.5 | 204 | 204 | 200.5 | 81 |
| December 10, 2025 | 201 | 201 | 201 | 206 | 201 | 108 |
| December 09, 2025 | 195.4 | 198.4 | 198.4 | 200.5 | 192.8 | 170 |
| December 08, 2025 | 187.8 | 188.6 | 188.6 | 188.6 | 187.8 | 35 |
| December 05, 2025 | 184 | 184.8 | 184.8 | 184.8 | 183.8 | 2 |
| December 04, 2025 | 180.6 | 185.8 | 185.8 | 189 | 180.6 | 87 |
| December 03, 2025 | 172.2 | 178.6 | 178.6 | 178.6 | 172 | 35,000 |
| December 02, 2025 | 179 | 175.2 | 175.2 | 179.2 | 175.2 | 530 |
| December 01, 2025 | 183 | 177.4 | 177.4 | 185.6 | 177.4 | 320 |
| November 28, 2025 | 184.4 | 180.2 | 180.2 | 184.4 | 180.2 | 46 |
| November 27, 2025 | 183.6 | 182 | 182 | 183.6 | 182 | 6 |
| November 26, 2025 | 184.2 | 183.74 | 183.74 | 184.2 | 182.8 | 423 |
| November 25, 2025 | 183.22 | 183.22 | 183.22 | 183.8 | 183.22 | 394 |
| November 24, 2025 | 182.2 | 184.2 | 184.2 | 184.4 | 182 | 875 |
| November 21, 2025 | 177.6 | 180.8 | 180.8 | 181.6 | 177.6 | 165 |
| November 20, 2025 | 183 | 184.3 | 184.3 | 185.4 | 182.4 | 2,520 |
| November 19, 2025 | 177.6 | 179.79 | 179.79 | 180.4 | 177.48 | 2,867 |
| November 18, 2025 | 181.2 | 177.74 | 177.74 | 181.2 | 177.2 | 3,044 |
| November 17, 2025 | 182.6 | 183 | 183 | 185.31 | 182.2 | 5,638 |
| November 14, 2025 | 184.8 | 181 | 181 | 185 | 180.03 | 4,445 |
| November 13, 2025 | 186.2 | 182 | 182 | 187.4 | 181.8 | 244 |
| November 12, 2025 | 193.2 | 193 | 193 | 193.2 | 187.8 | 131 |
| November 11, 2025 | 193.33 | 193.07 | 193.07 | 193.33 | 193.07 | 36 |
| November 10, 2025 | 185.8 | 195 | 195 | 195 | 185.8 | 23 |
| November 07, 2025 | 187.6 | 188.7 | 188.7 | 188.8 | 187.6 | 173 |
| November 06, 2025 | 187.2 | 187.2 | 187.2 | 187.2 | 187.2 | 18 |
| November 05, 2025 | 192.2 | 189.6 | 189.6 | 192.2 | 187.4 | 65 |
| November 04, 2025 | 191.2 | 191 | 191 | 191.2 | 191 | 58 |
| November 03, 2025 | 192.4 | 194.99 | 194.99 | 196.6 | 190.4 | 1,457 |
| October 31, 2025 | 192.6 | 190.67 | 190.67 | 192.6 | 190.2 | 264 |
| October 30, 2025 | 190.8 | 192.03 | 192.03 | 194 | 190.6 | 207 |
| October 29, 2025 | 198 | 193.03 | 193.03 | 198 | 192.6 | 251 |
| October 28, 2025 | 197.8 | 197.98 | 197.98 | 198.8 | 197.6 | 787 |
| October 27, 2025 | 200.5 | 197.14 | 197.14 | 200.5 | 196.2 | 1,608 |
| October 24, 2025 | 201.5 | 199.6 | 199.6 | 201.5 | 198.4 | 189 |
| October 23, 2025 | 196.6 | 200 | 200 | 200 | 196.6 | 300 |
| October 22, 2025 | 184.2 | 193.2 | 193.4 | 194.2 | 183.2 | 309 |
| October 21, 2025 | 184.8 | 183.4 | 183.4 | 184.8 | 181.6 | 300 |
| October 20, 2025 | 164 | 164 | 164 | 164 | 164 | 10 |
| October 17, 2025 | 169.4 | 167 | 163.8 | 169.4 | 163.4 | 33 |
| October 16, 2025 | 168.2 | 168.01 | 168.01 | 168.2 | 168 | 567 |