Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 28, 2026 | 157.76 | 164.7 | 164.7 | 166.06 | 156.5 | 48.36M |
| October 27, 2026 | 146.44 | 145.36 | 145.36 | 146.89 | 143.91 | 24.84M |
| October 26, 2026 | 140.59 | 142.62 | 142.62 | 143.47 | 139.15 | 16.73M |
| October 23, 2026 | 136.61 | 137.02 | 137.02 | 138.51 | 135.21 | 16.03M |
| October 22, 2026 | 137.01 | 131.69 | 131.69 | 139.3 | 130.79 | 23.59M |
| October 21, 2026 | 145.36 | 143.25 | 143.25 | 145.97 | 139.93 | 13.73M |
| October 20, 2026 | 137.6 | 139.79 | 139.79 | 142.45 | 137.14 | 14.87M |
| October 19, 2026 | 143.25 | 142.87 | 142.87 | 148 | 141.27 | 19.32M |
| October 16, 2026 | 141.33 | 136.49 | 136.49 | 141.51 | 136.23 | 29.17M |
| October 15, 2026 | 137.88 | 146.11 | 146.11 | 146.39 | 137.8 | 32.59M |
| October 14, 2026 | 150.54 | 147.55 | 147.55 | 152.37 | 147.13 | 22.45M |
| October 13, 2026 | 152.02 | 157.06 | 157.06 | 157.3 | 151.92 | 21.35M |
| October 12, 2026 | 164.32 | 162.23 | 162.23 | 164.49 | 161.31 | 14.53M |
| October 09, 2026 | 172.79 | 169.03 | 169.03 | 173.3 | 168.77 | 11.12M |
| October 08, 2026 | 176.4 | 170.5 | 170.5 | 177.18 | 167.21 | 21.95M |
| October 07, 2026 | 178.27 | 178.25 | 178.25 | 181.14 | 176.7 | 18.66M |
| October 06, 2026 | 191.8 | 182.56 | 182.56 | 191.84 | 180.91 | 21.39M |
| October 05, 2026 | 193.64 | 195.02 | 195.02 | 195.97 | 190.42 | 10.55M |
| October 02, 2026 | 194.2 | 195.13 | 195.13 | 195.53 | 191.39 | 15.35M |
| October 01, 2026 | 185.5 | 193.5 | 193.5 | 193.83 | 182.68 | 16.6M |
| September 30, 2026 | 186.18 | 184.15 | 184.15 | 187.7 | 183.9 | 10.38M |
| September 29, 2026 | 185.1 | 186.68 | 186.68 | 188.41 | 183.05 | 12.38M |
| September 28, 2026 | 185.8 | 181.92 | 181.92 | 186.7 | 179.31 | 16.09M |
| September 25, 2026 | 189.36 | 191.56 | 191.56 | 192.83 | 187.8 | 13.66M |
| September 24, 2026 | 185.57 | 186.37 | 186.37 | 188.9 | 184.74 | 9.45M |
| September 23, 2026 | 191.6 | 189.28 | 189.28 | 193.08 | 186.11 | 13.79M |
| September 22, 2026 | 187.05 | 195.37 | 195.37 | 196.48 | 186.37 | 18.41M |
| September 21, 2026 | 188.31 | 188.86 | 188.86 | 190.25 | 185.91 | 19.51M |
| September 18, 2026 | 184.91 | 187.5 | 187.5 | 192.01 | 182.8 | 70.39M |
| September 17, 2026 | 181.98 | 182.99 | 182.99 | 185.33 | 181.26 | 16.42M |
| September 16, 2026 | 180.34 | 174.87 | 174.87 | 180.66 | 172.78 | 15.28M |
| September 15, 2026 | 179.25 | 174.83 | 174.83 | 181.29 | 172.23 | 13.59M |
| September 11, 2026 | 192.94 | 190.07 | 190.07 | 192.94 | 187 | 14.43M |
| September 10, 2026 | 189.43 | 188.3 | 188.3 | 193.55 | 187.17 | 19.18M |
| September 09, 2026 | 188.08 | 198.63 | 198.63 | 199.87 | 187.53 | 29.55M |
| September 08, 2026 | 184.67 | 185.55 | 185.55 | 189.82 | 183.96 | 22.88M |
| September 04, 2026 | 164.61 | 177 | 177 | 177.7 | 164.61 | 20.46M |
| September 03, 2026 | 160.82 | 163.68 | 163.68 | 164.63 | 157.73 | 14.59M |
| September 02, 2026 | 159.76 | 164.98 | 164.98 | 165.47 | 158.67 | 10.76M |
| September 01, 2026 | 161.5 | 160.78 | 160.78 | 164.04 | 158.52 | 10.64M |
| August 31, 2026 | 160.75 | 164.58 | 164.58 | 165.07 | 160.5 | 12.03M |
| August 28, 2026 | 159.2 | 161.04 | 161.04 | 163.56 | 157.97 | 11.59M |
| August 27, 2026 | 163.88 | 161.61 | 161.61 | 164.73 | 158.61 | 13.22M |
| August 26, 2026 | 158.6 | 158.02 | 158.02 | 161.21 | 157.59 | 8.62M |
| August 25, 2026 | 159.9 | 159.53 | 159.53 | 161.2 | 156.24 | 12.06M |
| August 24, 2026 | 157.37 | 155.37 | 155.37 | 157.55 | 151.5 | 16.12M |
| August 21, 2026 | 167.05 | 163.41 | 163.41 | 167.46 | 162.57 | 15.29M |
| August 20, 2026 | 162.07 | 163.08 | 163.08 | 166.39 | 160.13 | 21.36M |
| August 19, 2026 | 162.78 | 156.16 | 156.16 | 163.8 | 155.62 | 33.29M |
| August 18, 2026 | 161.78 | 155.62 | 155.62 | 163.88 | 154.53 | 22.27M |
| August 17, 2026 | 172.6 | 171.38 | 171.38 | 178.43 | 169.57 | 23.78M |
| August 14, 2026 | 169.32 | 166.33 | 166.33 | 171.58 | 163.76 | 20.43M |
| August 13, 2026 | 154.13 | 165.67 | 165.67 | 168.5 | 153.41 | 31.99M |
| August 12, 2026 | 150.7 | 154.41 | 154.41 | 155.16 | 147.26 | 25.38M |
| August 11, 2026 | 139.22 | 141.65 | 141.65 | 141.87 | 137.33 | 16.7M |
| August 10, 2026 | 135.03 | 135.29 | 135.29 | 139.08 | 134.28 | 16.74M |
| August 07, 2026 | 143.48 | 137.91 | 137.91 | 143.65 | 133.8 | 34.04M |
| August 06, 2026 | 139 | 143.53 | 143.53 | 147.24 | 137.71 | 21.71M |
| August 05, 2026 | 150.22 | 151.03 | 151.03 | 155.95 | 149.84 | 18.49M |
| August 04, 2026 | 150.18 | 154.38 | 154.38 | 155.47 | 146.7 | 33.3M |