Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 272.5 | 270 | 270 | 275 | 265 | 253,659 |
| November 10, 2026 | 275 | 266 | 266 | 280 | 266 | 125,173 |
| November 09, 2026 | 280 | 270 | 270 | 282 | 270 | 193,685 |
| November 06, 2026 | 285 | 280 | 280 | 285 | 275 | 88,654 |
| November 05, 2026 | 287.5 | 282 | 282 | 295 | 280 | 171,083 |
| November 04, 2026 | 300 | 295 | 295 | 305 | 295 | 94,634 |
| November 03, 2026 | 307.5 | 300 | 300 | 315 | 295 | 132,881 |
| November 02, 2026 | 315 | 302 | 302 | 324.25 | 300 | 164,306 |
| October 30, 2026 | 300 | 312 | 312 | 316.5 | 295 | 276,872 |
| October 29, 2026 | 300 | 301 | 301 | 305 | 295 | 113,847 |
| October 28, 2026 | 300 | 302 | 302 | 305 | 295 | 105,299 |
| October 27, 2026 | 305 | 300 | 300 | 310.35 | 300 | 163,851 |
| October 26, 2026 | 307.5 | 307 | 307 | 310 | 300 | 199,999 |
| October 23, 2026 | 302.5 | 305 | 305 | 308 | 295 | 53,152 |
| October 22, 2026 | 305 | 302 | 302 | 310 | 295 | 111,914 |
| October 21, 2026 | 310 | 305 | 305 | 315 | 300 | 105,581 |
| October 20, 2026 | 297.5 | 303 | 303 | 305 | 295 | 231,325 |
| October 19, 2026 | 295 | 298 | 298 | 310 | 291.5 | 245,356 |
| October 16, 2026 | 307.5 | 312.5 | 312.5 | 315 | 306 | 246,994 |
| October 15, 2026 | 305 | 305 | 305 | 315 | 300 | 160,268 |
| October 14, 2026 | 302 | 306 | 306 | 310 | 300 | 114,431 |
| October 13, 2026 | 300 | 303 | 303 | 305 | 295 | 86,139 |
| October 12, 2026 | 299 | 300 | 300 | 305 | 295 | 106,135 |
| October 09, 2026 | 305 | 299 | 299 | 310 | 290 | 225,140 |
| October 08, 2026 | 297.5 | 307.5 | 307.5 | 310 | 295 | 187,578 |
| October 07, 2026 | 310 | 300 | 300 | 312.45 | 290.5 | 149,383 |
| October 06, 2026 | 317.5 | 315 | 315 | 320 | 307 | 117,087 |
| October 05, 2026 | 317.5 | 317 | 317 | 325 | 314 | 135,631 |
| October 02, 2026 | 320 | 317 | 317 | 325 | 315 | 81,487 |
| October 01, 2026 | 315 | 320 | 320 | 322.5 | 310 | 77,394 |
| September 30, 2026 | 315 | 315 | 315 | 318.75 | 310 | 68,888 |
| September 29, 2026 | 320 | 316 | 316 | 325 | 310 | 92,036 |
| September 28, 2026 | 330 | 320 | 320 | 330 | 315 | 88,480 |
| September 25, 2026 | 327.5 | 320 | 320 | 335 | 315.15 | 237,844 |
| September 24, 2026 | 315 | 332 | 332 | 335 | 310 | 290,140 |
| September 23, 2026 | 313 | 318 | 318 | 320 | 310 | 96,124 |
| September 22, 2026 | 320 | 314 | 314 | 325 | 312.65 | 392,302 |
| September 21, 2026 | 308.5 | 320 | 320 | 325 | 305 | 535,221 |
| September 18, 2026 | 297.5 | 310 | 310 | 315 | 295 | 171,761 |
| September 17, 2026 | 295.5 | 300 | 300 | 300 | 290 | 177,577 |
| September 16, 2026 | 322.5 | 295 | 295 | 330 | 295 | 515,943 |
| September 15, 2026 | 345 | 320 | 320 | 350 | 320 | 668,805 |
| September 11, 2026 | 322 | 320 | 320 | 330 | 315 | 277,197 |
| September 10, 2026 | 322.5 | 322.5 | 322.5 | 330 | 310 | 430,109 |
| September 09, 2026 | 310 | 322 | 322 | 324.75 | 305 | 369,883 |
| September 08, 2026 | 310 | 313 | 313 | 315 | 305 | 669,956 |
| September 07, 2026 | 315 | 312 | 312 | 330 | 306.65 | 633,945 |
| September 04, 2026 | 295 | 302.5 | 302.5 | 305 | 290 | 409,638 |
| September 03, 2026 | 295 | 292 | 292 | 295 | 285 | 252,039 |
| September 02, 2026 | 285 | 294 | 294 | 295 | 280 | 128,669 |
| September 01, 2026 | 285 | 280 | 280 | 290 | 275 | 165,495 |
| August 28, 2026 | 280 | 280 | 280 | 290 | 275 | 143,711 |
| August 27, 2026 | 275 | 275 | 275 | 285 | 271.1 | 228,475 |
| August 26, 2026 | 280 | 278 | 278 | 285 | 275 | 104,171 |
| August 25, 2026 | 287.5 | 282.5 | 282.5 | 290 | 280 | 54,971 |
| August 24, 2026 | 295 | 287.5 | 287.5 | 297.5 | 285 | 73,485 |
| August 21, 2026 | 286.95 | 297 | 297 | 299.9 | 285 | 150,880 |
| August 20, 2026 | 285 | 287.5 | 287.5 | 295 | 280 | 310,390 |
| August 19, 2026 | 280 | 286 | 286 | 288 | 275 | 244,941 |
| August 18, 2026 | 282.5 | 282 | 282 | 285 | 276 | 101,386 |