Date	Open	High	Low	Close	Volume	Change (%)
Feb 24, 2026	387.74	391.75	386.97	391.20	347,866	+3.11(+0.80%)
Feb 23, 2026	391.49	392.65	386.95	388.09	223,007	-4.56(-1.16%)
Feb 20, 2026	388.59	392.98	388.47	392.65	353,320	+2.37(+0.61%)
Feb 19, 2026	389.27	390.77	388.22	390.28	156,801	-0.48(-0.12%)
Feb 18, 2026	389.63	392.58	389.02	390.76	194,285	+1.98(+0.51%)
Feb 17, 2026	387.13	390.00	384.70	388.78	634,556	+0.48(+0.12%)
Feb 13, 2026	388.08	390.86	385.85	388.30	551,947	+0.67(+0.17%)
Feb 12, 2026	395.34	395.84	387.07	387.63	347,984	-6.28(-1.59%)
Feb 11, 2026	396.83	397.03	392.34	393.91	295,090	-0.12(-0.03%)
Feb 10, 2026	395.71	396.65	393.94	394.03	127,844	-1.08(-0.27%)
Feb 09, 2026	392.43	396.03	392.43	395.11	239,661	+1.93(+0.49%)
Feb 06, 2026	387.44	394.00	387.44	393.18	206,134	+8.11(+2.11%)
Feb 05, 2026	386.85	388.60	384.23	385.07	187,564	-4.89(-1.25%)
Feb 04, 2026	392.64	393.03	387.32	389.96	293,365	-1.86(-0.47%)
Feb 03, 2026	395.39	395.92	388.45	391.82	305,723	-3.04(-0.77%)
Feb 02, 2026	391.57	395.76	391.44	394.86	257,893	+2.19(+0.56%)
Jan 30, 2026	393.17	394.31	390.31	392.67	313,724	-1.97(-0.50%)
Jan 29, 2026	395.89	396.30	389.39	394.64	188,747	-0.76(-0.19%)
Jan 28, 2026	396.89	397.05	394.69	395.40	203,620	-0.44(-0.11%)
Jan 27, 2026	395.12	396.26	394.70	395.84	106,834	+1.13(+0.29%)
Jan 26, 2026	393.14	395.02	393.11	394.71	223,880	+2.00(+0.51%)
Jan 23, 2026	392.75	393.67	391.86	392.71	149,877	-0.47(-0.12%)
Jan 22, 2026	393.35	394.30	392.03	393.18	265,659	+2.12(+0.54%)
Jan 21, 2026	387.57	392.74	386.83	391.06	301,926	+4.70(+1.22%)
Jan 20, 2026	388.55	390.32	385.86	386.36	315,562	-7.65(-1.94%)
Jan 16, 2026	395.27	395.29	393.25	394.01	209,774	-0.30(-0.08%)
Jan 15, 2026	395.56	396.11	393.97	394.31	190,968	+1.18(+0.30%)
Jan 14, 2026	393.42	393.57	390.77	393.13	153,506	-1.54(-0.39%)
Jan 13, 2026	395.81	395.98	393.46	394.67	129,044	-0.93(-0.24%)
Jan 12, 2026	393.26	395.87	393.26	395.60	197,335	+0.83(+0.21%)
Jan 09, 2026	392.92	395.47	392.31	394.77	128,067	+2.46(+0.63%)
Jan 08, 2026	391.81	393.02	391.10	392.31	157,101	+0.07(+0.02%)
Jan 07, 2026	393.86	394.51	391.99	392.24	678,089	-1.26(-0.32%)
Jan 06, 2026	391.05	393.70	390.86	393.50	753,127	+2.64(+0.68%)
Jan 05, 2026	389.70	391.67	389.70	390.86	186,527	+2.99(+0.77%)
Jan 02, 2026	388.83	389.53	386.01	387.87	291,948	+1.02(+0.26%)
Dec 31, 2025	390.08	390.08	386.71	386.85	276,376	-2.88(-0.74%)
Dec 30, 2025	390.37	390.68	389.63	389.73	471,729	-0.61(-0.16%)
Dec 29, 2025	390.06	391.30	389.51	390.34	142,422	-1.48(-0.38%)
Dec 26, 2025	392.01	392.50	391.27	391.82	131,418	-0.25(-0.06%)
Dec 24, 2025	390.89	392.36	390.72	392.07	210,492	+1.28(+0.33%)
Dec 23, 2025	388.95	390.87	388.91	390.79	156,896	+1.30(+0.33%)
Dec 22, 2025	388.67	389.76	388.42	389.49	270,357	+2.81(+0.73%)
Dec 19, 2025	384.66	387.13	384.66	386.68	201,804	+3.37(+0.88%)
Dec 18, 2025	383.84	385.78	382.50	383.31	143,151	+2.84(+0.75%)
Dec 17, 2025	385.13	385.46	380.38	380.47	196,906	-4.21(-1.09%)
Dec 16, 2025	385.10	386.00	382.51	384.68	304,136	-1.02(-0.27%)
Dec 15, 2025	388.71	388.71	385.05	385.70	228,515	-0.89(-0.23%)
Dec 12, 2025	390.41	390.83	385.33	386.59	230,446	-4.32(-1.10%)
Dec 11, 2025	388.30	391.03	387.23	390.91	227,717	+1.17(+0.30%)
Dec 10, 2025	386.64	390.57	386.20	389.74	119,797	+2.97(+0.77%)
Dec 09, 2025	386.51	388.25	386.51	386.77	96,998	-0.36(-0.09%)
Dec 08, 2025	388.97	388.97	386.21	387.13	354,771	-1.19(-0.31%)
Dec 05, 2025	388.52	389.92	387.72	388.32	156,242	+0.52(+0.13%)
Dec 04, 2025	388.04	388.04	386.29	387.80	83,949	+0.60(+0.15%)
Dec 03, 2025	385.26	387.78	384.98	387.20	110,500	+1.72(+0.44%)
Dec 02, 2025	385.99	386.85	384.56	385.48	88,230	+0.23(+0.06%)

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.