Date	Open	High	Low	Close	Volume	Change (%)
Feb 20, 2026	146.33	148.04	146.26	147.95	5,087,075	+1.27(+0.87%)
Feb 19, 2026	146.32	146.76	146.02	146.68	3,858,840	-0.33(-0.22%)
Feb 18, 2026	146.62	147.66	146.35	147.01	3,297,406	+0.72(+0.49%)
Feb 17, 2026	145.63	146.69	144.76	146.29	5,585,601	-0.05(-0.03%)
Feb 13, 2026	145.88	147.00	145.09	146.34	5,372,173	+0.38(+0.26%)
Feb 12, 2026	148.51	148.67	145.79	145.96	6,118,101	-2.02(-1.37%)
Feb 11, 2026	148.53	148.72	147.12	147.98	4,918,540	+0.40(+0.27%)
Feb 10, 2026	148.22	148.30	147.54	147.58	3,726,088	-0.09(-0.06%)
Feb 09, 2026	146.47	147.93	146.32	147.67	3,887,868	+1.21(+0.83%)
Feb 06, 2026	144.64	146.66	144.62	146.46	2,636,548	+3.09(+2.16%)
Feb 05, 2026	144.01	144.71	143.12	143.37	8,536,754	-1.76(-1.21%)
Feb 04, 2026	146.27	146.40	144.31	145.13	7,006,009	-0.48(-0.33%)
Feb 03, 2026	146.45	146.56	144.38	145.61	5,716,935	-0.54(-0.37%)
Feb 02, 2026	145.18	146.43	145.07	146.15	4,175,011	+0.70(+0.48%)
Jan 30, 2026	146.10	146.40	144.60	145.45	13,316,026	-1.27(-0.87%)
Jan 29, 2026	147.48	147.48	144.85	146.72	8,847,956	-0.08(-0.05%)
Jan 28, 2026	147.15	147.26	146.32	146.80	4,428,174	-0.25(-0.17%)
Jan 27, 2026	146.51	147.15	146.48	147.05	4,933,599	+1.21(+0.83%)
Jan 26, 2026	145.67	146.15	145.53	145.84	4,677,238	+0.64(+0.44%)
Jan 23, 2026	144.74	145.32	144.51	145.20	3,791,685	+0.28(+0.19%)
Jan 22, 2026	145.00	145.32	144.56	144.92	5,292,481	+0.80(+0.56%)
Jan 21, 2026	143.10	144.75	142.73	144.12	6,825,075	+1.67(+1.17%)
Jan 20, 2026	143.16	143.74	142.28	142.45	7,584,546	-2.48(-1.71%)
Jan 16, 2026	145.23	145.24	144.48	144.93	3,127,655	+0.00(+0.00%)
Jan 15, 2026	145.34	145.55	144.83	144.93	4,057,915	+0.33(+0.23%)
Jan 14, 2026	144.49	144.68	143.84	144.60	4,543,219	-0.10(-0.07%)
Jan 13, 2026	145.18	145.25	144.38	144.70	4,224,288	-0.54(-0.37%)
Jan 12, 2026	144.38	145.31	144.37	145.24	3,399,566	+0.65(+0.45%)
Jan 09, 2026	143.92	144.76	143.72	144.59	3,998,717	+0.95(+0.66%)
Jan 08, 2026	143.32	143.72	143.12	143.64	3,068,320	+0.10(+0.07%)
Jan 07, 2026	144.12	144.27	143.46	143.54	7,541,052	-0.60(-0.42%)
Jan 06, 2026	143.55	144.22	143.49	144.14	4,698,519	+0.84(+0.59%)
Jan 05, 2026	142.73	143.50	142.68	143.30	7,380,442	+1.20(+0.84%)
Jan 02, 2026	142.26	142.47	141.38	142.10	4,387,720	+1.04(+0.74%)
Dec 31, 2025	141.96	142.05	141.03	141.06	3,672,564	-0.92(-0.65%)
Dec 30, 2025	142.15	142.35	141.95	141.98	2,536,757	-0.03(-0.02%)
Dec 29, 2025	142.12	142.30	141.67	142.01	2,759,867	-0.49(-0.34%)
Dec 26, 2025	142.55	142.61	142.22	142.50	1,699,023	+0.14(+0.10%)
Dec 24, 2025	142.04	142.46	142.01	142.36	1,430,059	+0.35(+0.25%)
Dec 23, 2025	141.45	142.05	141.38	142.01	2,761,552	+0.67(+0.47%)
Dec 22, 2025	141.23	141.47	140.97	141.34	3,065,541	+0.84(+0.60%)
Dec 19, 2025	139.90	140.75	139.86	140.50	3,108,587	+1.18(+0.84%)
Dec 18, 2025	139.49	140.15	139.06	139.32	2,204,397	+1.04(+0.75%)
Dec 17, 2025	139.73	139.88	138.22	138.28	2,655,390	-1.28(-0.92%)
Dec 16, 2025	139.79	140.05	138.92	139.56	3,738,155	-0.54(-0.38%)
Dec 15, 2025	140.99	141.07	139.88	140.10	4,019,561	+0.00(+0.00%)
Dec 12, 2025	141.49	141.51	139.58	140.10	3,750,519	-1.33(-0.94%)
Dec 11, 2025	140.78	141.52	140.28	141.43	3,207,338	+0.39(+0.27%)
Dec 10, 2025	139.89	141.35	139.70	141.04	4,295,815	+1.19(+0.85%)
Dec 09, 2025	139.90	140.35	139.80	139.85	2,539,458	-0.16(-0.11%)
Dec 08, 2025	140.65	140.65	139.69	140.01	3,217,077	-0.43(-0.30%)
Dec 05, 2025	140.57	141.03	140.26	140.44	3,935,725	+0.28(+0.20%)
Dec 04, 2025	140.38	140.43	139.72	140.16	3,989,761	+0.22(+0.16%)
Dec 03, 2025	139.24	140.08	139.13	139.94	2,811,651	+0.57(+0.41%)
Dec 02, 2025	139.54	139.68	138.94	139.37	2,012,026	+0.26(+0.19%)

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.