Date	Open	High	Low	Close	Volume	Change (%)
Feb 13, 2026	103.52	103.94	102.52	103.01	10,378,718	-0.44(-0.43%)
Feb 12, 2026	105.80	105.87	103.28	103.45	9,396,303	-1.85(-1.76%)
Feb 11, 2026	106.47	106.65	104.69	105.30	5,143,307	-0.23(-0.22%)
Feb 10, 2026	106.38	106.46	105.44	105.53	7,412,708	-0.56(-0.53%)
Feb 09, 2026	104.77	106.64	104.50	106.09	4,741,626	+1.13(+1.08%)
Feb 06, 2026	103.18	105.26	102.92	104.96	4,827,212	+2.58(+2.52%)
Feb 05, 2026	102.74	103.58	101.74	102.38	8,921,277	-1.61(-1.55%)
Feb 04, 2026	105.75	105.87	102.97	103.99	7,840,556	-1.87(-1.77%)
Feb 03, 2026	108.06	108.12	104.88	105.86	8,584,296	-1.77(-1.64%)
Feb 02, 2026	106.80	108.10	106.71	107.63	3,947,429	+0.38(+0.35%)
Jan 30, 2026	107.81	108.25	106.86	107.25	5,512,637	-0.93(-0.86%)
Jan 29, 2026	108.61	108.75	105.95	108.18	5,001,046	-0.61(-0.56%)
Jan 28, 2026	109.06	109.12	108.28	108.79	3,885,025	+0.13(+0.12%)
Jan 27, 2026	108.26	108.91	108.13	108.66	4,487,441	+1.02(+0.95%)
Jan 26, 2026	107.02	108.00	106.89	107.64	3,026,742	+0.69(+0.65%)
Jan 23, 2026	106.53	107.39	106.26	106.95	3,083,244	+0.44(+0.41%)
Jan 22, 2026	106.75	106.82	106.03	106.51	3,325,869	+0.84(+0.79%)
Jan 21, 2026	104.84	106.41	104.46	105.67	10,055,683	+0.99(+0.95%)
Jan 20, 2026	105.41	105.94	104.51	104.68	7,991,377	-2.60(-2.42%)
Jan 16, 2026	107.73	107.95	106.93	107.28	3,040,607	+0.09(+0.08%)
Jan 15, 2026	107.91	108.07	107.00	107.19	3,016,486	+0.36(+0.34%)
Jan 14, 2026	107.44	107.53	106.05	106.83	4,797,404	-1.27(-1.17%)
Jan 13, 2026	108.37	108.67	107.65	108.10	4,492,874	-0.19(-0.18%)
Jan 12, 2026	107.24	108.62	107.23	108.29	2,110,210	+0.37(+0.34%)
Jan 09, 2026	107.32	108.17	107.05	107.92	3,291,140	+0.82(+0.77%)
Jan 08, 2026	108.06	108.09	106.71	107.10	2,578,435	-0.91(-0.84%)
Jan 07, 2026	107.77	108.71	107.61	108.01	6,503,807	+0.27(+0.25%)
Jan 06, 2026	107.36	107.83	107.00	107.74	7,862,208	+0.58(+0.54%)
Jan 05, 2026	107.51	107.75	106.97	107.16	3,377,552	+0.41(+0.38%)
Jan 02, 2026	107.56	108.14	106.19	106.75	3,322,642	+0.05(+0.05%)
Dec 31, 2025	107.71	107.71	106.66	106.70	1,803,511	-0.78(-0.73%)
Dec 30, 2025	107.57	107.86	107.45	107.48	1,907,419	-0.16(-0.15%)
Dec 29, 2025	107.39	107.81	107.24	107.64	1,528,047	-0.55(-0.51%)
Dec 26, 2025	108.33	108.54	108.05	108.19	2,072,761	-0.02(-0.02%)
Dec 24, 2025	107.88	108.23	107.80	108.21	932,421	+0.28(+0.26%)
Dec 23, 2025	106.88	107.97	106.88	107.93	1,525,310	+0.86(+0.80%)
Dec 22, 2025	107.19	107.20	106.56	107.07	1,687,278	+0.79(+0.74%)
Dec 19, 2025	105.51	106.31	105.41	106.28	2,331,920	+1.35(+1.28%)
Dec 18, 2025	104.87	105.55	104.54	104.93	2,088,161	+1.26(+1.21%)
Dec 17, 2025	105.78	105.78	103.63	103.67	4,720,981	-2.02(-1.91%)
Dec 16, 2025	105.21	105.94	104.84	105.69	3,160,726	+0.15(+0.14%)
Dec 15, 2025	106.59	106.59	105.25	105.54	1,855,880	-0.29(-0.27%)
Dec 12, 2025	107.22	107.37	105.24	105.83	3,239,538	-1.76(-1.63%)
Dec 11, 2025	107.01	107.63	106.21	107.59	4,448,407	-0.11(-0.10%)
Dec 10, 2025	107.16	107.95	106.75	107.70	4,353,638	+0.44(+0.41%)
Dec 09, 2025	107.14	107.53	106.90	107.26	1,894,180	-0.04(-0.04%)
Dec 08, 2025	107.84	107.97	106.90	107.30	1,735,069	-0.36(-0.33%)
Dec 05, 2025	107.54	108.04	107.33	107.66	1,858,813	+0.35(+0.33%)
Dec 04, 2025	107.43	107.43	106.73	107.31	1,533,866	+0.44(+0.41%)
Dec 03, 2025	106.40	107.12	106.04	106.87	2,470,742	+0.21(+0.20%)
Dec 02, 2025	106.71	107.28	106.27	106.66	4,582,132	+0.31(+0.29%)

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.