Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 203.44 | 207.73 | 207.73 | 226.86 | 201 | 2.04M |
| February 19, 2026 | 209.44 | 204.63 | 204.63 | 210.22 | 199.18 | 616,632 |
| February 18, 2026 | 205.6 | 212.41 | 212.41 | 219.39 | 204.31 | 1.01M |
| February 17, 2026 | 206.16 | 208.72 | 208.72 | 209.12 | 192.02 | 988,941 |
| February 13, 2026 | 197.47 | 205.06 | 205.06 | 206.39 | 193.37 | 962,600 |
| February 12, 2026 | 199.87 | 195.26 | 195.26 | 205.9 | 192.19 | 793,223 |
| February 11, 2026 | 210.29 | 199.94 | 199.94 | 211.99 | 197.75 | 724,214 |
| February 10, 2026 | 208.07 | 210.4 | 210.4 | 215 | 206.6 | 737,400 |
| February 09, 2026 | 209.52 | 206.95 | 206.95 | 212.75 | 204.31 | 780,014 |
| February 06, 2026 | 197.02 | 211.16 | 211.16 | 211.38 | 196.95 | 844,128 |
| February 05, 2026 | 204.36 | 195.44 | 195.44 | 206.65 | 190.58 | 903,734 |
| February 04, 2026 | 202.66 | 206.7 | 206.7 | 211.36 | 197.48 | 807,647 |
| February 03, 2026 | 194.65 | 199.37 | 199.37 | 213.88 | 194.65 | 916,227 |
| February 02, 2026 | 196.72 | 195.73 | 195.73 | 200.44 | 190.16 | 676,147 |
| January 30, 2026 | 202.08 | 198.83 | 198.83 | 206.79 | 195.2 | 1M |
| January 29, 2026 | 206.74 | 204.15 | 204.15 | 212 | 202.35 | 625,115 |
| January 28, 2026 | 211.61 | 204.55 | 204.55 | 212.4 | 202.44 | 773,764 |
| January 27, 2026 | 216.4 | 209.81 | 209.81 | 218.3 | 200.88 | 1.11M |
| January 26, 2026 | 227.24 | 219.09 | 219.09 | 229.79 | 216.37 | 727,900 |
| January 23, 2026 | 229.68 | 228.39 | 228.39 | 235 | 224.78 | 795,827 |
| January 22, 2026 | 230.46 | 231.01 | 231.01 | 239.4 | 228.95 | 859,602 |
| January 21, 2026 | 222.14 | 229.33 | 229.33 | 232.29 | 217.51 | 888,200 |
| January 20, 2026 | 228.23 | 219.44 | 219.44 | 228.7 | 218.11 | 1.36M |
| January 16, 2026 | 224.81 | 232.9 | 232.9 | 233.82 | 222 | 1.15M |
| January 15, 2026 | 218.65 | 223.58 | 223.58 | 227 | 218.01 | 873,673 |
| January 14, 2026 | 217.94 | 217.24 | 217.24 | 230.11 | 216.21 | 1.06M |
| January 13, 2026 | 218.72 | 222.74 | 222.74 | 223.48 | 215.61 | 755,243 |
| January 12, 2026 | 215.69 | 218.18 | 218.18 | 220.78 | 211.11 | 699,231 |
| January 09, 2026 | 218.38 | 219 | 219 | 222.28 | 204.47 | 1.62M |
| January 08, 2026 | 204.47 | 214.94 | 214.94 | 222 | 202.22 | 1.66M |
| January 07, 2026 | 213.45 | 206.5 | 206.5 | 217.61 | 202.9 | 1.24M |
| January 06, 2026 | 196.87 | 210.2 | 210.2 | 213.97 | 196.05 | 1.38M |
| January 05, 2026 | 190.33 | 197.21 | 197.21 | 205.5 | 190 | 1.44M |
| January 02, 2026 | 191.55 | 193.41 | 193.41 | 198.5 | 187.8 | 1.97M |
| December 31, 2025 | 180.14 | 179.15 | 179.15 | 182.64 | 178.61 | 493,429 |
| December 30, 2025 | 183.05 | 181.93 | 181.93 | 184.72 | 181 | 543,247 |
| December 29, 2025 | 183.64 | 184.63 | 184.63 | 189.68 | 182 | 892,500 |
| December 26, 2025 | 183.8 | 185.65 | 185.65 | 186.32 | 181.95 | 656,141 |
| December 24, 2025 | 181.09 | 182.98 | 182.98 | 186.18 | 180.99 | 406,678 |
| December 23, 2025 | 179.41 | 182.37 | 182.37 | 183.21 | 173.87 | 909,300 |
| December 22, 2025 | 172.21 | 179.49 | 179.49 | 179.61 | 171.07 | 979,401 |
| December 19, 2025 | 171.19 | 170.98 | 170.98 | 174.3 | 168 | 1.02M |
| December 18, 2025 | 176.25 | 172.63 | 172.63 | 181.72 | 170 | 1.25M |
| December 17, 2025 | 167.66 | 170.44 | 170.44 | 171.71 | 163.92 | 1.1M |
| December 16, 2025 | 165.32 | 167.59 | 167.59 | 175.7 | 163 | 2.03M |
| December 15, 2025 | 165 | 163.67 | 163.67 | 165.87 | 159.74 | 1.21M |
| December 12, 2025 | 161.75 | 162.01 | 162.01 | 173.78 | 158 | 3.59M |
| December 11, 2025 | 158.96 | 153.31 | 153.31 | 162 | 151.71 | 2.66M |
| December 10, 2025 | 157 | 157.22 | 157.22 | 161.51 | 152.22 | 1.24M |
| December 09, 2025 | 154 | 158.03 | 158.03 | 161 | 154 | 816,300 |
| December 08, 2025 | 162.25 | 155.68 | 155.68 | 164.28 | 154.42 | 981,120 |
| December 05, 2025 | 161.77 | 161.06 | 161.06 | 166.52 | 159.59 | 643,547 |
| December 04, 2025 | 165.12 | 159.94 | 159.94 | 165.12 | 158.08 | 567,985 |
| December 03, 2025 | 156.33 | 162.31 | 162.31 | 164.66 | 156.33 | 713,230 |
| December 02, 2025 | 161.06 | 157.02 | 157.02 | 162 | 156.02 | 777,321 |
| December 01, 2025 | 155.09 | 160.68 | 160.68 | 163.79 | 153.17 | 981,757 |
| November 28, 2025 | 158.28 | 157.59 | 157.59 | 159.32 | 155.81 | 419,642 |
| November 26, 2025 | 159.9 | 159.44 | 159.44 | 164.4 | 159.28 | 729,323 |
| November 25, 2025 | 152.52 | 159.61 | 159.61 | 162.37 | 150.04 | 963,372 |
| November 24, 2025 | 153.5 | 149.48 | 149.48 | 154.17 | 148.5 | 922,500 |