Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| November 21, 2025 | 140.81 | 153.08 | 153.08 | 154.84 | 140.78 | 1.4M |
| November 20, 2025 | 148.17 | 139.54 | 139.54 | 150.7 | 139.01 | 1M |
| November 19, 2025 | 142.86 | 146.75 | 146.75 | 151.42 | 141.01 | 1.11M |
| November 18, 2025 | 139.89 | 141.55 | 141.55 | 145.05 | 139 | 931,125 |
| November 17, 2025 | 148.93 | 142.5 | 142.5 | 149.91 | 140.88 | 1.04M |
| November 14, 2025 | 155.16 | 149.41 | 149.41 | 156.05 | 148 | 1.16M |
| November 13, 2025 | 161.03 | 158.32 | 158.32 | 165.01 | 157.5 | 714,503 |
| November 12, 2025 | 163.84 | 161.02 | 161.02 | 166.38 | 159.66 | 537,700 |
| November 11, 2025 | 158.27 | 162.18 | 162.18 | 167.6 | 156 | 954,700 |
| November 10, 2025 | 163.87 | 157.77 | 157.77 | 164.9 | 155.6 | 898,945 |
| November 07, 2025 | 155.72 | 162.18 | 162.18 | 163.61 | 155.51 | 930,012 |
| November 06, 2025 | 163.9 | 158.06 | 158.06 | 166.49 | 156.67 | 1.01M |
| November 05, 2025 | 164.45 | 166.19 | 166.19 | 173.85 | 161.01 | 1.27M |
| November 04, 2025 | 168 | 163.71 | 163.71 | 169 | 163.03 | 797,635 |
| November 03, 2025 | 169.43 | 170.07 | 170.07 | 171.89 | 167.5 | 835,746 |
| October 31, 2025 | 175.67 | 172.49 | 172.49 | 176.65 | 171.05 | 811,400 |
| October 30, 2025 | 181.26 | 175.45 | 175.45 | 182.52 | 175.18 | 869,535 |
| October 29, 2025 | 189.66 | 184.31 | 184.31 | 193.84 | 183.45 | 759,900 |
| October 28, 2025 | 193.88 | 193.25 | 193.25 | 202.4 | 188.72 | 1.54M |
| October 27, 2025 | 184.5 | 188.23 | 188.23 | 191.39 | 184.21 | 961,859 |
| October 24, 2025 | 185 | 180.96 | 180.96 | 186.5 | 180.23 | 677,786 |
| October 23, 2025 | 178.8 | 180.59 | 180.59 | 182.5 | 175.74 | 557,163 |
| October 22, 2025 | 183.47 | 178.81 | 178.81 | 184.95 | 175 | 869,241 |
| October 21, 2025 | 178.1 | 185.7 | 185.7 | 186.75 | 176.39 | 920,800 |
| October 20, 2025 | 176.6 | 179.68 | 179.68 | 180.08 | 175.36 | 855,557 |
| October 17, 2025 | 175.67 | 174.27 | 174.27 | 176.42 | 172.12 | 693,100 |