Date	Open	High	Low	Close	Volume	Change (%)
Feb 24, 2026	131.27	132.56	131.09	132.46	261,944	+1.11(+0.85%)
Feb 23, 2026	132.52	132.93	130.99	131.35	293,384	-1.46(-1.10%)
Feb 20, 2026	131.47	132.97	131.47	132.81	332,113	+0.91(+0.69%)
Feb 19, 2026	131.74	132.22	131.32	131.90	342,280	-0.39(-0.29%)
Feb 18, 2026	131.68	132.80	131.54	132.29	361,210	+0.89(+0.68%)
Feb 17, 2026	130.97	131.81	130.13	131.40	312,554	+0.23(+0.18%)
Feb 13, 2026	131.11	132.05	130.31	131.17	228,517	+0.09(+0.07%)
Feb 12, 2026	133.60	133.77	130.95	131.08	265,228	-2.21(-1.66%)
Feb 11, 2026	134.22	134.29	132.88	133.29	206,031	-0.16(-0.12%)
Feb 10, 2026	133.99	134.33	133.39	133.45	311,205	-0.40(-0.30%)
Feb 09, 2026	133.04	134.18	132.86	133.85	181,693	+0.60(+0.45%)
Feb 06, 2026	131.47	133.46	131.44	133.25	206,544	+2.53(+1.94%)
Feb 05, 2026	131.32	131.64	130.42	130.72	253,793	-1.53(-1.16%)
Feb 04, 2026	132.99	133.15	131.49	132.25	340,491	-0.50(-0.38%)
Feb 03, 2026	134.06	134.23	131.78	132.75	263,157	-1.33(-0.99%)
Feb 02, 2026	132.93	134.34	132.93	134.08	183,889	+0.75(+0.56%)
Jan 30, 2026	133.50	133.79	132.47	133.33	194,553	-0.52(-0.39%)
Jan 29, 2026	134.39	134.46	132.27	133.85	270,761	-0.38(-0.28%)
Jan 28, 2026	134.53	134.66	133.94	134.23	245,820	-0.10(-0.07%)
Jan 27, 2026	134.17	134.46	134.03	134.33	165,482	+0.40(+0.30%)
Jan 26, 2026	133.50	134.12	133.50	133.93	194,322	+0.72(+0.54%)
Jan 23, 2026	132.99	133.44	132.82	133.21	172,335	+0.08(+0.06%)
Jan 22, 2026	133.28	133.53	132.80	133.13	350,206	+0.70(+0.53%)
Jan 21, 2026	131.45	133.10	131.22	132.43	2,443,987	+1.36(+1.04%)
Jan 20, 2026	131.78	132.41	130.92	131.07	407,956	-2.75(-2.05%)
Jan 16, 2026	134.33	134.35	133.64	133.82	202,513	-0.25(-0.19%)
Jan 15, 2026	134.51	134.74	133.95	134.07	378,401	+0.36(+0.27%)
Jan 14, 2026	133.87	133.94	133.01	133.71	301,214	-0.75(-0.56%)
Jan 13, 2026	134.80	134.87	134.01	134.46	195,443	-0.29(-0.22%)
Jan 12, 2026	133.97	134.87	133.97	134.75	300,027	+0.17(+0.13%)
Jan 09, 2026	134.00	134.79	133.73	134.58	299,117	+0.79(+0.59%)
Jan 08, 2026	133.76	134.01	133.46	133.79	353,468	-0.05(-0.04%)
Jan 07, 2026	134.31	134.66	133.83	133.84	249,620	-0.50(-0.37%)
Jan 06, 2026	133.43	134.39	133.34	134.34	757,080	+0.96(+0.72%)
Jan 05, 2026	133.02	133.73	133.02	133.38	285,804	+0.89(+0.67%)
Jan 02, 2026	133.03	133.10	131.90	132.49	288,612	+0.12(+0.09%)
Dec 31, 2025	133.38	133.38	132.34	132.37	147,885	-1.05(-0.79%)
Dec 30, 2025	133.50	133.73	133.33	133.42	183,648	-0.20(-0.15%)
Dec 29, 2025	133.55	133.83	133.24	133.62	242,160	-0.42(-0.31%)
Dec 26, 2025	134.08	134.27	133.88	134.04	124,442	+0.00(+0.00%)
Dec 24, 2025	133.52	134.17	133.52	134.04	127,522	+0.42(+0.31%)
Dec 23, 2025	132.88	133.63	132.88	133.62	228,387	+0.49(+0.37%)
Dec 22, 2025	132.91	133.22	132.75	133.13	185,366	+0.91(+0.69%)
Dec 19, 2025	131.54	132.35	131.54	132.22	200,472	+1.08(+0.82%)
Dec 18, 2025	131.30	131.97	130.88	131.15	181,712	+0.95(+0.73%)
Dec 17, 2025	131.64	131.70	130.20	130.20	210,718	-1.29(-0.98%)
Dec 16, 2025	131.62	131.93	130.77	131.49	251,159	-0.34(-0.26%)
Dec 15, 2025	132.71	132.75	131.65	131.82	3,462,484	-0.25(-0.19%)
Dec 12, 2025	133.39	133.50	131.64	132.07	203,931	-1.45(-1.08%)
Dec 11, 2025	132.47	133.52	132.26	133.52	252,710	+0.62(+0.47%)
Dec 10, 2025	131.96	133.19	131.75	132.90	247,922	+0.85(+0.64%)
Dec 09, 2025	132.06	132.52	132.00	132.06	178,657	-0.15(-0.11%)
Dec 08, 2025	132.76	132.76	131.90	132.20	224,331	-0.37(-0.28%)
Dec 05, 2025	132.37	132.99	132.36	132.57	150,750	+0.41(+0.31%)
Dec 04, 2025	132.25	132.27	131.68	132.16	181,849	+0.28(+0.21%)
Dec 03, 2025	131.50	132.14	131.39	131.88	1,064,809	+0.21(+0.16%)
Dec 02, 2025	131.85	132.15	131.34	131.68	419,900	+0.16(+0.12%)

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.