Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 205.26 | 214.39 | 214.39 | 225.51 | 201.94 | 1,226 |
| February 19, 2026 | 205.72 | 204.75 | 204.75 | 211.88 | 201.82 | 26 |
| February 18, 2026 | 210.92 | 214.08 | 214.08 | 216.95 | 210.92 | 202 |
| February 17, 2026 | 204.13 | 199.2 | 199.2 | 204.13 | 199.2 | 26 |
| February 13, 2026 | 195.05 | 203.13 | 203.13 | 203.13 | 195.05 | 535 |
| February 12, 2026 | 202 | 195.88 | 195.88 | 204.44 | 193.67 | 314 |
| February 11, 2026 | 210.29 | 202.13 | 202.13 | 210.29 | 202.13 | 12 |
| February 10, 2026 | 213.51 | 210.87 | 210.87 | 214.52 | 210.87 | 105 |
| February 09, 2026 | 206.55 | 204.9 | 204.9 | 209 | 204.9 | 22 |
| February 06, 2026 | 201.08 | 209.91 | 209.91 | 209.91 | 201.08 | 227 |
| February 05, 2026 | 199.73 | 190.59 | 190.59 | 200.02 | 190.59 | 574 |
| February 04, 2026 | 206.02 | 208.02 | 208.02 | 208.53 | 202 | 61 |
| February 03, 2026 | 200.65 | 206.3 | 206.3 | 212.91 | 200.65 | 1,876 |
| February 02, 2026 | 196.25 | 196.98 | 196.98 | 196.98 | 190.57 | 86 |
| January 30, 2026 | 201 | 195.26 | 195.26 | 202.81 | 195.26 | 96 |
| January 29, 2026 | 202.67 | 206.5 | 206.5 | 208 | 202.67 | 6 |
| January 28, 2026 | 210 | 203.81 | 203.81 | 210.85 | 203.81 | 386 |
| January 27, 2026 | 223.25 | 208.39 | 208.39 | 223.25 | 205.68 | 266 |
| January 26, 2026 | 231.67 | 220.3 | 217.81 | 231.67 | 217.81 | 249 |
| January 23, 2026 | 234.38 | 229.34 | 229.34 | 234.38 | 227.24 | 149 |
| January 22, 2026 | 238.52 | 237.15 | 237.15 | 238.57 | 236.06 | 53 |
| January 21, 2026 | 221.26 | 224.19 | 224.19 | 224.2 | 219.74 | 160 |
| January 20, 2026 | 222.2 | 220.11 | 220.11 | 228.23 | 219.89 | 644 |
| January 16, 2026 | 225.6 | 230.07 | 230.07 | 231.2 | 221.47 | 125 |
| January 15, 2026 | 218.65 | 221.08 | 221.08 | 225.06 | 218.65 | 1,238 |
| January 14, 2026 | 222.17 | 225.35 | 225.35 | 228 | 215.77 | 210 |
| January 13, 2026 | 217.06 | 217.06 | 217.06 | 217.06 | 217.06 | 6 |
| January 12, 2026 | 215.69 | 218.98 | 218.98 | 218.99 | 212.48 | 342 |
| January 09, 2026 | 217.66 | 216.08 | 216.08 | 219.58 | 208.08 | 364 |
| January 08, 2026 | 207 | 215.25 | 215.25 | 221.64 | 207 | 479 |
| January 07, 2026 | 217 | 217.27 | 217.27 | 217.27 | 217 | 107 |
| January 06, 2026 | 197.61 | 212.33 | 212.33 | 212.33 | 196.03 | 140 |
| January 05, 2026 | 194.25 | 202.5 | 202.5 | 203.08 | 194.25 | 1,688 |
| January 02, 2026 | 193.77 | 190.8 | 196 | 197.99 | 188.16 | 383 |
| December 31, 2025 | 178.2 | 179.65 | 180.76 | 182.3 | 178.2 | 47 |
| December 30, 2025 | 179.77 | 183.7 | 183.7 | 183.7 | 179.77 | 19 |
| December 29, 2025 | 186.79 | 186.4 | 186.4 | 187.71 | 186.12 | 131 |
| December 24, 2025 | 180.95 | 182.76 | 185.99 | 185.99 | 180.95 | 250 |
| December 23, 2025 | 175.23 | 175.68 | 175.68 | 177.49 | 175.08 | 61 |
| December 22, 2025 | 170.75 | 177.2 | 177.2 | 177.2 | 170.75 | 118 |
| December 19, 2025 | 170 | 170.81 | 171.71 | 171.71 | 168.33 | 268 |
| December 18, 2025 | 176.35 | 172.27 | 172.27 | 178.13 | 172.27 | 57 |
| December 17, 2025 | 165.8 | 169.23 | 169.23 | 169.23 | 165.8 | 613 |
| December 16, 2025 | 163.5 | 170.4 | 170.4 | 175 | 163.5 | 1,123 |
| December 15, 2025 | 163.2 | 162.82 | 162.82 | 165.22 | 160.42 | 1,162 |
| December 12, 2025 | 158.85 | 165.47 | 165.47 | 170.62 | 157 | 5,948 |
| December 11, 2025 | 157.25 | 153.46 | 153.46 | 162.07 | 153.46 | 1,448 |
| December 10, 2025 | 156.75 | 157.06 | 157.06 | 157.49 | 153.01 | 433 |
| December 09, 2025 | 158.13 | 158.7 | 158.7 | 160 | 155.12 | 70 |
| December 08, 2025 | 160.14 | 155.88 | 155.88 | 160.41 | 155 | 4,332 |
| December 05, 2025 | 160.04 | 163.5 | 163.5 | 166.41 | 160.04 | 167 |
| December 04, 2025 | 164.09 | 160.48 | 160.48 | 165.24 | 159.21 | 204 |
| December 03, 2025 | 156.3 | 164.26 | 164.26 | 164.51 | 156.3 | 2,532 |
| December 02, 2025 | 162 | 157 | 157 | 162 | 157 | 31 |
| December 01, 2025 | 156.3 | 162.63 | 162.63 | 163.64 | 151.56 | 417 |
| November 28, 2025 | 157.62 | 157.33 | 157.33 | 159.32 | 155.42 | 372 |
| November 26, 2025 | 161.78 | 160.29 | 160.29 | 164.24 | 160.29 | 166 |
| November 25, 2025 | 151.63 | 159.9 | 159.9 | 162.37 | 151.63 | 413 |
| November 24, 2025 | 151.32 | 153.3 | 153.3 | 153.39 | 151.03 | 136 |
| November 21, 2025 | 142.96 | 140.55 | 152.72 | 152.72 | 140.55 | 202 |