Date	Open	High	Low	Close	Volume	Change (%)
Feb 17, 2026	258.05	266.29	255.54	263.88	58,431,880	+8.10(+3.17%)
Feb 13, 2026	262.01	262.23	255.45	255.78	56,296,056	-5.95(-2.27%)
Feb 12, 2026	275.59	275.72	260.18	261.73	80,868,144	-13.77(-5.00%)
Feb 11, 2026	274.70	280.18	274.45	275.50	51,926,824	+1.82(+0.67%)
Feb 10, 2026	274.89	275.37	272.94	273.68	34,351,108	-0.94(-0.34%)
Feb 09, 2026	277.90	278.20	271.70	274.62	44,565,764	-3.41(-1.23%)
Feb 06, 2026	277.12	280.90	276.93	278.03	50,453,416	+2.12(+0.77%)
Feb 05, 2026	278.13	279.50	273.23	275.91	52,716,892	-0.58(-0.21%)
Feb 04, 2026	272.29	278.95	272.29	276.49	90,458,792	+7.01(+2.60%)
Feb 03, 2026	269.20	271.88	267.62	269.48	64,860,560	-0.53(-0.20%)
Feb 02, 2026	260.03	270.49	259.20	270.01	73,819,344	+10.53(+4.06%)
Jan 30, 2026	255.16	261.90	252.18	259.48	92,444,368	+1.20(+0.46%)
Jan 29, 2026	258.00	259.65	254.41	258.28	66,633,796	+1.84(+0.72%)
Jan 28, 2026	257.65	258.86	254.51	256.44	41,286,800	-1.83(-0.71%)
Jan 27, 2026	259.17	261.95	258.21	258.27	49,566,840	+2.86(+1.12%)
Jan 26, 2026	251.48	256.56	249.80	255.41	55,858,612	+7.37(+2.97%)
Jan 23, 2026	247.32	249.41	244.68	248.04	41,738,312	-0.31(-0.12%)
Jan 22, 2026	249.20	251.00	248.15	248.35	39,566,072	+0.70(+0.28%)
Jan 21, 2026	248.70	251.56	245.18	247.65	54,785,064	+0.95(+0.39%)
Jan 20, 2026	252.73	254.79	243.42	246.70	80,082,432	-8.83(-3.46%)
Jan 16, 2026	257.90	258.90	254.93	255.53	72,144,080	-2.84(-1.10%)
Jan 15, 2026	260.65	261.04	257.05	258.37	39,359,144	-1.59(-0.61%)
Jan 14, 2026	259.49	261.82	256.71	259.96	39,985,200	-1.09(-0.42%)
Jan 13, 2026	258.72	261.81	258.39	261.05	45,697,852	+0.80(+0.31%)
Jan 12, 2026	259.16	261.30	256.80	260.25	45,207,980	+0.88(+0.34%)
Jan 09, 2026	259.07	260.21	256.22	259.37	40,271,576	+0.33(+0.13%)
Jan 08, 2026	257.02	259.29	255.70	259.04	50,364,536	-1.29(-0.50%)
Jan 07, 2026	263.20	263.68	259.81	260.33	48,263,620	-2.03(-0.77%)
Jan 06, 2026	267.00	267.55	262.12	262.36	52,299,920	-4.90(-1.83%)
Jan 05, 2026	270.64	271.51	266.14	267.26	45,655,844	-3.75(-1.38%)
Jan 02, 2026	272.26	277.84	269.00	271.01	37,838,064	-0.85(-0.31%)
Dec 31, 2025	273.06	273.68	271.75	271.86	27,293,640	-1.22(-0.45%)
Dec 30, 2025	272.81	274.08	272.28	273.08	22,116,884	-0.68(-0.25%)
Dec 29, 2025	272.69	274.36	272.35	273.76	23,704,384	+0.36(+0.13%)
Dec 26, 2025	274.16	275.37	272.86	273.40	21,522,284	-0.41(-0.15%)
Dec 24, 2025	272.34	275.43	272.19	273.81	17,910,744	+1.45(+0.53%)
Dec 23, 2025	270.84	272.50	269.56	272.36	29,623,592	+1.39(+0.51%)
Dec 22, 2025	272.86	273.88	270.50	270.97	36,660,632	-2.70(-0.99%)
Dec 19, 2025	272.15	274.60	269.90	273.67	146,190,048	+1.48(+0.54%)
Dec 18, 2025	273.61	273.63	266.95	272.19	52,038,000	+0.35(+0.13%)
Dec 17, 2025	275.01	276.16	271.64	271.84	50,120,956	-2.77(-1.01%)
Dec 16, 2025	272.82	275.50	271.79	274.61	37,589,744	+0.50(+0.18%)
Dec 15, 2025	280.15	280.15	272.84	274.11	50,272,508	-4.17(-1.50%)
Dec 12, 2025	277.90	279.22	276.82	278.28	39,844,880	+0.25(+0.09%)
Dec 11, 2025	279.10	279.59	273.81	278.03	33,379,688	-0.75(-0.27%)
Dec 10, 2025	277.75	279.75	276.44	278.78	32,997,406	+1.60(+0.58%)
Dec 09, 2025	278.16	280.03	276.92	277.18	32,162,312	-0.71(-0.26%)
Dec 08, 2025	278.13	279.62	276.15	277.89	38,184,176	-0.89(-0.32%)
Dec 05, 2025	280.54	281.14	278.05	278.78	47,266,740	-1.92(-0.68%)
Dec 04, 2025	284.10	284.73	278.59	280.70	43,946,708	-3.45(-1.21%)
Dec 03, 2025	286.20	288.62	283.30	284.15	43,498,864	-2.04(-0.71%)
Dec 02, 2025	283.00	287.40	282.63	286.19	54,318,816	+3.09(+1.09%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.