Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 485 | 490.5 | 490.5 | 508.05 | 471 | 3,601 |
| February 19, 2026 | 479.51 | 485.5 | 485.5 | 508 | 475.55 | 25,720 |
| February 18, 2026 | 478.93 | 489.5 | 489.5 | 508 | 471 | 2,349 |
| February 17, 2026 | 491 | 489.5 | 489.5 | 507.83 | 471 | 52,809 |
| February 16, 2026 | 490.04 | 500 | 500 | 500 | 478.28 | 18,208 |
| February 13, 2026 | 499 | 480 | 480 | 499 | 471.05 | 44,088 |
| February 12, 2026 | 477 | 480 | 480 | 490 | 470 | 69,135 |
| February 11, 2026 | 465 | 490 | 490 | 504.28 | 441 | 847,735 |
| February 10, 2026 | 553 | 554 | 554 | 569.9 | 542 | 9,232 |
| February 09, 2026 | 560 | 560 | 560 | 566 | 560 | 10,144 |
| February 06, 2026 | 541.3 | 540 | 540 | 558 | 540 | 13,727 |
| February 05, 2026 | 564 | 554 | 554 | 564 | 550 | 7,059 |
| February 04, 2026 | 547.08 | 560 | 560 | 560 | 532 | 1,680 |
| February 03, 2026 | 548.02 | 560 | 560 | 560 | 534.86 | 6,606 |
| February 02, 2026 | 535.4 | 548 | 548 | 554 | 532 | 32,797 |
| January 30, 2026 | 538.32 | 540 | 540 | 550 | 530.15 | 14,247 |
| January 29, 2026 | 540 | 548 | 548 | 548 | 531 | 4,909 |
| January 28, 2026 | 550 | 530 | 530 | 550 | 530 | 10,994 |
| January 27, 2026 | 556.3 | 550 | 550 | 556.3 | 529.52 | 12,611 |
| January 26, 2026 | 548.14 | 560 | 560 | 560 | 522 | 11,052 |
| January 23, 2026 | 548 | 542 | 542 | 556.4 | 527.6 | 12,611 |
| January 22, 2026 | 550.16 | 530 | 530 | 558 | 530 | 6,737 |
| January 21, 2026 | 532 | 540 | 540 | 550.16 | 531.85 | 3,054 |
| January 20, 2026 | 529.74 | 541 | 541 | 548.48 | 525.7 | 6,950 |
| January 19, 2026 | 529.28 | 536 | 536 | 558 | 524 | 3,477 |
| January 16, 2026 | 538.4 | 540 | 540 | 540 | 530 | 12,178 |
| January 15, 2026 | 542.94 | 540 | 540 | 542.94 | 526.1 | 21,428 |
| January 14, 2026 | 547.1 | 535.76 | 535.76 | 547.1 | 530.4 | 8,366 |
| January 13, 2026 | 531.8 | 540 | 540 | 540 | 525.2 | 5,801 |
| January 12, 2026 | 535.6 | 543 | 543 | 558 | 526 | 9,358 |
| January 09, 2026 | 545.2 | 526 | 526 | 545.2 | 524 | 15,668 |
| January 08, 2026 | 544 | 528 | 528 | 544 | 526.8 | 6,527 |
| January 07, 2026 | 538 | 524 | 524 | 538 | 524 | 4,560 |
| January 06, 2026 | 535.92 | 536 | 536 | 556 | 524 | 20,221 |
| January 05, 2026 | 556 | 531 | 531 | 556 | 524 | 20,746 |
| January 02, 2026 | 540.4 | 550 | 550 | 560 | 540.4 | 10,315 |
| December 31, 2025 | 542 | 539 | 539 | 548 | 519.2 | 4,762 |
| December 30, 2025 | 540 | 548 | 548 | 548 | 518 | 16,726 |
| December 29, 2025 | 530 | 538 | 538 | 548 | 518 | 30,923 |
| December 24, 2025 | 530 | 524 | 524 | 546 | 518 | 823 |
| December 23, 2025 | 534 | 525 | 525 | 534 | 518.71 | 26,492 |
| December 22, 2025 | 536.52 | 534 | 534 | 548 | 529.8 | 4,471 |
| December 19, 2025 | 536.52 | 550 | 550 | 550 | 536.52 | 1,527 |
| December 18, 2025 | 520 | 530 | 530 | 550 | 520 | 3,759 |
| December 17, 2025 | 536.52 | 520 | 520 | 536.52 | 520 | 7,560 |
| December 16, 2025 | 527.49 | 520 | 520 | 548 | 520 | 10,708 |
| December 15, 2025 | 536.1 | 520 | 520 | 558 | 520 | 9,989 |
| December 12, 2025 | 558 | 530 | 530 | 558 | 530 | 5,267 |
| December 11, 2025 | 541.98 | 539 | 539 | 541.98 | 535.35 | 3,888 |
| December 10, 2025 | 549.97 | 530 | 530 | 549.97 | 530 | 779 |
| December 09, 2025 | 539.19 | 554 | 554 | 554 | 519.6 | 11,080 |
| December 08, 2025 | 550 | 526 | 526 | 550 | 522 | 5,048 |
| December 05, 2025 | 522.2 | 540 | 540 | 547.6 | 512 | 25,397 |
| December 04, 2025 | 530 | 540 | 540 | 540 | 522.81 | 4,565 |
| December 03, 2025 | 540 | 540 | 528.5 | 540 | 528 | 85,921 |
| December 02, 2025 | 520 | 531 | 519.69 | 538 | 512 | 7,721 |
| December 01, 2025 | 532.67 | 530 | 518.71 | 548 | 518.73 | 24,761 |
| November 28, 2025 | 522 | 532 | 520.67 | 548 | 514.26 | 46,332 |
| November 27, 2025 | 570 | 520 | 520 | 570 | 511 | 105,697 |
| November 26, 2025 | 580 | 550 | 550 | 580 | 550 | 18,369 |