Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2026	304.80	306.35	303.41	306.20	620,500	-0.86(-0.28%)
Feb 26, 2026	305.40	307.06	304.26	307.06	730,374	+2.53(+0.83%)
Feb 25, 2026	304.80	305.00	302.24	304.53	614,170	+0.99(+0.33%)
Feb 24, 2026	300.56	303.86	299.95	303.54	613,603	+3.25(+1.08%)
Feb 23, 2026	303.08	304.16	299.10	300.29	1,328,203	-4.02(-1.32%)
Feb 20, 2026	302.20	305.58	301.91	304.31	1,150,236	+1.21(+0.40%)
Feb 19, 2026	303.14	303.83	301.19	303.10	671,073	-0.61(-0.20%)
Feb 18, 2026	302.81	305.00	301.96	303.71	626,571	+1.85(+0.61%)
Feb 17, 2026	301.99	303.70	299.25	301.86	1,198,646	-0.28(-0.09%)
Feb 13, 2026	298.58	303.52	297.46	302.14	822,733	+3.79(+1.27%)
Feb 12, 2026	304.00	305.83	297.95	298.35	1,038,645	-4.39(-1.45%)
Feb 11, 2026	303.85	304.35	300.98	302.74	814,835	+0.58(+0.19%)
Feb 10, 2026	302.41	303.43	301.93	302.16	746,032	+0.11(+0.04%)
Feb 09, 2026	300.16	302.66	299.90	302.05	732,501	+0.90(+0.30%)
Feb 06, 2026	297.03	301.44	296.77	301.15	845,974	+7.26(+2.47%)
Feb 05, 2026	296.26	297.02	293.33	293.89	871,584	-4.16(-1.40%)
Feb 04, 2026	297.25	299.00	295.60	298.05	1,076,001	+1.35(+0.46%)
Feb 03, 2026	297.48	298.68	293.97	296.70	785,679	-0.70(-0.24%)
Feb 02, 2026	295.36	298.23	294.92	297.40	705,938	+1.31(+0.44%)
Jan 30, 2026	297.80	298.96	293.84	296.09	1,080,778	-2.91(-0.97%)
Jan 29, 2026	300.79	301.97	297.07	299.00	1,129,562	-0.46(-0.15%)
Jan 28, 2026	300.73	301.37	298.65	299.46	922,871	-0.75(-0.25%)
Jan 27, 2026	300.58	300.58	299.15	300.21	609,821	+0.46(+0.15%)
Jan 26, 2026	299.41	301.01	299.17	299.75	839,558	+1.12(+0.38%)
Jan 23, 2026	300.07	300.19	297.74	298.63	705,885	-1.56(-0.52%)
Jan 22, 2026	301.04	301.87	299.52	300.19	820,528	+0.72(+0.24%)
Jan 21, 2026	297.00	300.51	296.74	299.47	922,338	+4.27(+1.45%)
Jan 20, 2026	297.00	298.51	294.75	295.20	1,203,648	-5.17(-1.72%)
Jan 16, 2026	300.98	301.50	299.75	300.37	708,864	-0.90(-0.30%)
Jan 15, 2026	301.47	302.54	300.57	301.27	920,795	+1.15(+0.38%)
Jan 14, 2026	299.28	300.62	298.61	300.12	1,072,327	+0.70(+0.23%)
Jan 13, 2026	299.65	300.18	298.26	299.42	1,036,184	+0.25(+0.08%)
Jan 12, 2026	297.31	299.32	296.92	299.17	694,994	+0.51(+0.17%)
Jan 09, 2026	298.28	299.34	297.33	298.66	1,194,672	+1.65(+0.56%)
Jan 08, 2026	295.35	297.83	295.07	297.01	751,956	+1.26(+0.43%)
Jan 07, 2026	299.11	299.57	295.62	295.75	916,221	-3.64(-1.22%)
Jan 06, 2026	295.78	299.70	295.52	299.39	982,148	+3.30(+1.11%)
Jan 05, 2026	294.13	296.95	293.19	296.09	1,281,548	+3.46(+1.18%)
Jan 02, 2026	291.20	293.19	289.86	292.63	819,345	+2.41(+0.83%)
Dec 31, 2025	292.94	293.25	290.13	290.22	578,243	-2.70(-0.92%)
Dec 30, 2025	293.70	293.89	292.82	292.92	620,887	-0.61(-0.21%)
Dec 29, 2025	293.69	294.75	293.07	293.53	744,515	-0.98(-0.33%)
Dec 26, 2025	294.30	294.67	293.55	294.51	487,148	+0.19(+0.06%)
Dec 24, 2025	293.87	294.93	293.26	294.32	589,698	+0.76(+0.26%)
Dec 23, 2025	293.81	294.39	292.55	293.56	1,021,746	-0.71(-0.24%)
Dec 22, 2025	293.26	294.48	292.81	294.27	770,547	+2.48(+0.85%)
Dec 19, 2025	291.25	293.06	290.95	291.79	668,234	+1.14(+0.39%)
Dec 18, 2025	291.61	293.19	290.10	290.66	580,465	+0.90(+0.31%)
Dec 17, 2025	291.72	292.96	289.45	289.76	781,201	-1.50(-0.52%)
Dec 16, 2025	293.00	293.84	290.19	291.26	1,033,673	-1.81(-0.62%)
Dec 15, 2025	294.77	295.01	292.09	293.08	570,189	-0.12(-0.04%)
Dec 12, 2025	296.97	297.47	292.59	293.20	630,394	-2.97(-1.00%)
Dec 11, 2025	293.44	296.41	293.44	296.17	570,602	+2.05(+0.70%)
Dec 10, 2025	290.69	294.70	290.17	294.11	728,354	+3.94(+1.36%)
Dec 09, 2025	290.34	292.11	290.10	290.17	568,553	-0.52(-0.18%)
Dec 08, 2025	292.42	292.42	290.32	290.69	758,472	-1.25(-0.43%)
Dec 05, 2025	291.93	293.17	291.23	291.93	849,938	+0.20(+0.07%)
Dec 04, 2025	290.96	292.48	290.41	291.73	586,830	+0.67(+0.23%)
Dec 03, 2025	289.49	291.27	289.09	291.06	814,752	+2.25(+0.78%)
Dec 02, 2025	290.59	290.80	288.12	288.81	571,781	-0.12(-0.04%)

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.