Date	Open	High	Low	Close	Volume	Change (%)
Feb 25, 2026	285.02	285.02	277.00	280.54	210,121	-2.37(-0.84%)
Feb 24, 2026	278.29	283.67	274.29	282.91	177,225	+4.02(+1.44%)
Feb 23, 2026	279.97	281.14	277.08	278.89	299,466	-3.12(-1.11%)
Feb 20, 2026	284.27	287.52	280.41	282.01	431,662	-2.45(-0.86%)
Feb 19, 2026	278.28	285.00	277.41	284.46	393,388	+6.14(+2.21%)
Feb 18, 2026	275.65	280.00	274.65	278.32	433,164	+4.81(+1.76%)
Feb 17, 2026	270.00	275.64	268.56	273.51	223,418	+2.79(+1.03%)
Feb 13, 2026	268.25	273.82	268.00	270.72	191,684	+3.04(+1.14%)
Feb 12, 2026	269.25	273.67	266.74	267.68	184,241	+0.81(+0.30%)
Feb 11, 2026	274.62	274.74	265.13	266.87	194,837	-4.98(-1.83%)
Feb 10, 2026	276.74	276.74	271.85	271.85	298,729	-4.57(-1.65%)
Feb 09, 2026	272.39	277.38	272.03	276.42	250,078	+4.19(+1.54%)
Feb 06, 2026	264.39	272.64	264.39	272.23	295,230	+12.85(+4.95%)
Feb 05, 2026	260.37	266.49	258.93	259.38	313,201	-5.52(-2.08%)
Feb 04, 2026	278.30	278.40	259.82	264.90	387,176	-13.56(-4.87%)
Feb 03, 2026	274.80	278.46	271.28	278.46	327,256	+8.18(+3.03%)
Feb 02, 2026	270.55	272.32	268.64	270.28	278,340	-2.68(-0.98%)
Jan 30, 2026	275.47	279.43	270.71	272.96	199,347	-4.95(-1.78%)
Jan 29, 2026	282.97	284.60	275.60	277.91	362,846	-3.66(-1.30%)
Jan 28, 2026	285.34	285.34	279.18	281.57	332,382	-3.55(-1.25%)
Jan 27, 2026	281.00	285.68	280.01	285.12	235,525	+5.11(+1.82%)
Jan 26, 2026	281.37	282.42	278.37	280.01	310,976	-3.17(-1.12%)
Jan 23, 2026	285.98	287.49	281.34	283.18	324,886	-2.26(-0.79%)
Jan 22, 2026	287.89	288.44	282.80	285.44	226,681	+0.11(+0.04%)
Jan 21, 2026	286.35	286.89	278.21	285.33	703,628	+1.27(+0.45%)
Jan 20, 2026	288.51	293.49	283.45	284.06	518,788	-8.68(-2.97%)
Jan 16, 2026	290.69	294.45	289.81	292.74	489,035	+3.25(+1.12%)
Jan 15, 2026	286.42	290.25	284.56	289.49	454,744	+3.78(+1.32%)
Jan 14, 2026	280.88	285.71	277.75	285.71	304,684	+4.28(+1.52%)
Jan 13, 2026	285.01	285.26	280.26	281.43	372,704	+0.53(+0.19%)
Jan 12, 2026	278.57	281.36	277.85	280.90	703,549	+4.26(+1.54%)
Jan 09, 2026	271.50	277.95	271.50	276.64	369,210	+7.94(+2.95%)
Jan 08, 2026	270.97	277.93	266.31	268.70	534,871	+6.09(+2.32%)
Jan 07, 2026	266.89	268.98	262.44	262.61	270,547	-3.52(-1.32%)
Jan 06, 2026	260.89	266.37	259.62	266.13	462,320	+5.80(+2.23%)
Jan 05, 2026	253.47	260.62	253.46	260.33	363,855	+9.93(+3.97%)
Jan 02, 2026	242.83	250.40	240.02	250.40	199,866	+9.16(+3.80%)
Dec 31, 2025	244.00	244.00	240.59	241.24	162,164	-2.00(-0.82%)
Dec 30, 2025	246.21	246.21	242.83	243.24	203,851	-1.61(-0.66%)
Dec 29, 2025	245.47	247.00	244.47	244.85	102,765	-1.57(-0.64%)
Dec 26, 2025	249.98	249.98	246.19	246.42	83,662	-4.12(-1.64%)
Dec 24, 2025	250.43	251.04	248.99	250.54	55,741	+0.41(+0.16%)
Dec 23, 2025	248.14	251.12	248.02	250.13	125,596	+0.33(+0.13%)
Dec 22, 2025	244.14	249.83	244.10	249.80	155,569	+8.64(+3.58%)
Dec 19, 2025	234.12	241.91	234.12	241.16	114,249	+8.14(+3.49%)
Dec 18, 2025	231.57	234.66	231.57	233.03	126,781	+4.21(+1.84%)
Dec 17, 2025	232.10	234.42	228.21	228.82	138,076	-3.92(-1.68%)
Dec 16, 2025	232.80	234.63	230.95	232.74	111,129	-1.49(-0.64%)
Dec 15, 2025	237.74	238.53	233.59	234.23	91,548	-2.35(-0.99%)
Dec 12, 2025	239.38	240.50	235.41	236.58	108,208	-2.59(-1.08%)
Dec 11, 2025	233.16	239.16	232.31	239.16	104,173	+5.53(+2.37%)
Dec 10, 2025	230.65	235.05	229.09	233.64	113,129	+2.60(+1.12%)
Dec 09, 2025	232.39	234.60	230.64	231.04	54,027	-2.00(-0.86%)
Dec 08, 2025	232.13	233.18	230.12	233.04	63,334	+2.33(+1.01%)
Dec 05, 2025	233.43	233.43	228.55	230.71	64,987	-2.83(-1.21%)
Dec 04, 2025	228.39	234.04	227.79	233.54	96,660	+5.74(+2.52%)
Dec 03, 2025	225.89	227.96	223.89	227.80	96,441	+2.05(+0.91%)
Dec 02, 2025	226.21	227.71	225.45	225.75	147,951	+1.60(+0.71%)

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.