Date	Open	High	Low	Close	Volume	Change (%)
Feb 24, 2026	305.50	309.26	303.08	307.22	9,117,759	+0.70(+0.23%)
Feb 23, 2026	319.04	320.51	304.70	306.52	13,044,360	-14.43(-4.50%)
Feb 20, 2026	318.11	322.35	317.82	320.95	6,845,639	+2.02(+0.63%)
Feb 19, 2026	317.49	320.20	315.73	318.93	5,959,417	-1.37(-0.43%)
Feb 18, 2026	319.50	322.28	316.72	320.30	7,091,921	+0.80(+0.25%)
Feb 17, 2026	314.41	321.38	314.41	319.50	8,590,624	+5.42(+1.73%)
Feb 13, 2026	323.83	326.48	312.82	314.08	11,653,920	-10.10(-3.12%)
Feb 12, 2026	328.89	332.24	324.00	324.18	9,389,539	-5.06(-1.54%)
Feb 11, 2026	326.92	331.04	326.42	329.24	8,263,709	+1.07(+0.33%)
Feb 10, 2026	324.71	329.88	324.67	328.17	5,801,350	+2.59(+0.80%)
Feb 09, 2026	330.76	332.82	323.62	325.58	8,509,256	-6.00(-1.81%)
Feb 06, 2026	331.78	335.12	327.10	331.58	7,798,819	+2.45(+0.74%)
Feb 05, 2026	333.00	337.59	328.82	329.13	8,330,925	-0.82(-0.25%)
Feb 04, 2026	327.11	331.31	324.42	329.95	8,466,746	+1.02(+0.31%)
Feb 03, 2026	331.65	335.79	328.87	328.93	9,078,501	-4.91(-1.47%)
Feb 02, 2026	324.83	334.69	324.11	333.84	8,498,956	+12.01(+3.73%)
Jan 30, 2026	332.22	333.00	321.60	321.83	11,199,092	-9.97(-3.00%)
Jan 29, 2026	330.00	333.36	323.51	331.80	10,208,686	+4.82(+1.47%)
Jan 28, 2026	326.73	328.39	324.88	326.98	8,101,153	+1.72(+0.53%)
Jan 27, 2026	328.48	328.93	324.91	325.26	6,364,645	-3.23(-0.98%)
Jan 26, 2026	328.00	332.00	325.03	328.49	7,537,624	+2.31(+0.71%)
Jan 23, 2026	325.86	327.80	324.62	326.18	5,668,590	-0.18(-0.06%)
Jan 22, 2026	326.46	328.39	324.00	326.36	6,933,196	+1.08(+0.33%)
Jan 21, 2026	326.43	328.67	323.00	325.28	8,967,253	-0.54(-0.17%)
Jan 20, 2026	322.23	328.32	321.56	325.82	8,275,017	-2.48(-0.76%)
Jan 16, 2026	326.78	329.25	325.40	328.30	8,341,646	+0.55(+0.17%)
Jan 15, 2026	329.33	331.69	326.37	327.75	8,585,926	-1.42(-0.43%)
Jan 14, 2026	328.66	329.90	323.94	329.17	9,386,183	+1.29(+0.39%)
Jan 13, 2026	337.00	337.52	323.83	327.88	20,369,746	-15.32(-4.46%)
Jan 12, 2026	342.78	346.51	337.32	343.20	13,280,096	-6.57(-1.88%)
Jan 09, 2026	352.16	354.70	349.15	349.77	4,911,643	-2.46(-0.70%)
Jan 08, 2026	355.00	356.35	349.50	352.23	6,357,082	-3.65(-1.03%)
Jan 07, 2026	357.15	358.28	354.51	355.88	6,333,295	-1.68(-0.47%)
Jan 06, 2026	353.68	358.62	352.00	357.56	6,774,764	+3.76(+1.06%)
Jan 05, 2026	344.50	357.54	344.05	353.80	7,591,740	+7.32(+2.11%)
Jan 02, 2026	349.87	350.05	343.48	346.48	5,403,779	-4.23(-1.21%)
Dec 31, 2025	353.65	355.20	350.69	350.71	3,503,156	-2.91(-0.82%)
Dec 30, 2025	354.00	354.87	352.66	353.62	3,364,809	-0.99(-0.28%)
Dec 29, 2025	355.49	356.55	353.80	354.61	3,989,280	-0.39(-0.11%)
Dec 26, 2025	355.10	356.73	353.71	355.00	2,016,970	-0.14(-0.04%)
Dec 24, 2025	353.38	355.99	353.01	355.14	2,023,558	+1.76(+0.50%)
Dec 23, 2025	352.00	356.38	352.00	353.38	3,702,209	+1.29(+0.37%)
Dec 22, 2025	350.00	353.44	349.59	352.09	5,042,468	+2.84(+0.81%)
Dec 19, 2025	346.05	349.91	346.05	349.25	18,623,972	+3.24(+0.94%)
Dec 18, 2025	345.17	347.53	344.27	346.01	6,711,993	+1.60(+0.46%)
Dec 17, 2025	345.55	347.79	343.68	344.41	7,262,835	-0.70(-0.20%)
Dec 16, 2025	346.00	347.62	343.72	345.11	7,268,477	-1.78(-0.51%)
Dec 15, 2025	347.83	348.45	343.83	346.89	7,006,297	-0.94(-0.27%)
Dec 12, 2025	348.00	349.84	345.97	347.83	6,942,282	+2.20(+0.64%)
Dec 11, 2025	332.60	347.32	330.06	345.63	12,967,468	+19.90(+6.11%)
Dec 10, 2025	326.64	328.76	325.30	325.73	5,464,871	-0.77(-0.24%)
Dec 09, 2025	326.61	328.23	325.07	326.50	4,325,000	-0.34(-0.10%)
Dec 08, 2025	329.88	331.34	324.71	326.84	6,058,004	-4.40(-1.33%)
Dec 05, 2025	326.83	334.11	326.40	331.24	5,266,962	+4.14(+1.27%)
Dec 04, 2025	331.28	332.38	324.28	327.10	6,276,453	-2.51(-0.76%)
Dec 03, 2025	329.61	332.35	329.35	329.61	6,295,584	-0.01(-0.00%)
Dec 02, 2025	331.45	332.80	327.21	329.62	8,202,506	-0.77(-0.23%)

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.