Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 03, 2026 | 139.92 | 142.72 | 142.72 | 144.17 | 134.58 | 28.8M |
| July 31, 2026 | 159.88 | 143.73 | 143.73 | 162.65 | 143.51 | 45.78M |
| July 30, 2026 | 136.51 | 149 | 149 | 150.36 | 134.5 | 50.43M |
| July 29, 2026 | 129.95 | 126.79 | 126.79 | 137.19 | 124.8 | 64.13M |
| July 28, 2026 | 135.91 | 130.17 | 130.17 | 136.49 | 128.29 | 44.31M |
| July 27, 2026 | 159.7 | 143.02 | 143.02 | 159.71 | 139.01 | 49.71M |
| July 23, 2026 | 170.72 | 169.5 | 169.5 | 177.93 | 167.02 | 35.96M |
| July 22, 2026 | 162.16 | 165.27 | 165.27 | 170.09 | 162 | 26.38M |
| July 21, 2026 | 161.75 | 171.94 | 171.94 | 173.22 | 160.54 | 37.99M |
| July 20, 2026 | 163.42 | 151.16 | 151.16 | 163.43 | 149.74 | 37.08M |
| July 17, 2026 | 152.11 | 154.03 | 154.03 | 167.37 | 145.57 | 73.98M |
| July 16, 2026 | 165.91 | 152.31 | 152.31 | 168.2 | 151.38 | 56.25M |
| July 15, 2026 | 181.81 | 176.46 | 176.46 | 187.95 | 166.48 | 76.31M |
| July 14, 2026 | 168.11 | 193.92 | 193.92 | 194.8 | 165.5 | 72.65M |
| July 13, 2026 | 152.62 | 152.35 | 152.35 | 162.28 | 151.3 | 57.28M |
| July 10, 2026 | 170 | 168.01 | 168.01 | 177 | 166.19 | 107.67M |