Date	Open	High	Low	Close	Volume	Change (%)
Feb 18, 2026	105.93	108.26	103.40	107.81	18,112,540	+1.90(+1.79%)
Feb 17, 2026	109.56	110.85	103.88	105.91	27,317,714	-1.17(-1.09%)
Feb 13, 2026	105.15	107.69	104.59	107.08	22,771,210	+3.79(+3.67%)
Feb 12, 2026	101.92	103.71	99.27	103.29	27,187,468	+2.71(+2.69%)
Feb 11, 2026	105.58	105.94	99.42	100.58	26,032,860	-5.90(-5.54%)
Feb 10, 2026	104.99	108.98	104.90	106.48	21,841,124	+2.61(+2.51%)
Feb 09, 2026	100.00	104.25	98.00	103.87	23,085,088	+3.13(+3.11%)
Feb 06, 2026	101.68	104.00	98.94	100.74	34,727,048	-1.89(-1.84%)
Feb 05, 2026	109.26	112.09	101.72	102.63	36,119,440	-8.44(-7.60%)
Feb 04, 2026	107.19	111.15	105.25	111.07	36,691,148	+1.30(+1.18%)
Feb 03, 2026	115.02	115.89	108.10	109.77	34,703,224	-8.23(-6.97%)
Feb 02, 2026	118.80	121.67	116.35	118.00	18,864,256	+0.99(+0.85%)
Jan 30, 2026	117.54	118.83	115.89	117.01	28,069,296	+0.28(+0.24%)
Jan 29, 2026	118.53	118.96	113.13	116.73	55,077,864	-12.89(-9.94%)
Jan 28, 2026	132.27	133.67	129.14	129.62	20,386,770	-2.18(-1.65%)
Jan 27, 2026	135.83	136.03	130.86	131.80	11,793,440	-4.54(-3.33%)
Jan 26, 2026	134.55	136.63	133.27	136.34	17,470,500	+3.23(+2.43%)
Jan 23, 2026	128.65	133.85	128.23	133.11	16,605,818	+4.55(+3.54%)
Jan 22, 2026	126.00	128.73	125.10	128.56	12,926,114	+3.26(+2.60%)
Jan 21, 2026	128.00	128.01	123.78	125.30	16,102,085	-0.10(-0.08%)
Jan 20, 2026	126.57	128.78	125.03	125.40	19,690,712	-1.91(-1.50%)
Jan 16, 2026	129.70	131.35	126.85	127.31	20,053,710	-3.86(-2.94%)
Jan 15, 2026	135.15	136.24	129.93	131.17	14,563,018	-3.44(-2.56%)
Jan 14, 2026	137.39	138.19	132.61	134.61	15,636,700	-3.58(-2.59%)
Jan 13, 2026	142.14	144.70	137.18	138.19	12,891,511	-4.45(-3.12%)
Jan 12, 2026	141.64	143.76	141.15	142.64	9,895,751	+0.84(+0.59%)
Jan 09, 2026	147.35	147.35	141.43	141.80	11,850,557	-4.39(-3.00%)
Jan 08, 2026	149.94	150.30	146.21	146.19	7,423,056	-4.71(-3.12%)
Jan 07, 2026	148.00	152.11	147.75	150.90	6,190,992	+2.09(+1.40%)
Jan 06, 2026	147.42	149.57	146.70	148.81	6,424,740	+1.21(+0.82%)
Jan 05, 2026	146.51	149.81	145.79	147.60	9,866,895	+0.15(+0.10%)
Jan 02, 2026	153.08	153.12	145.64	147.45	9,896,629	-5.74(-3.75%)
Dec 31, 2025	153.99	154.54	152.68	153.19	5,256,141	-1.04(-0.67%)
Dec 30, 2025	153.85	154.69	153.25	154.23	5,109,064	-0.35(-0.23%)
Dec 29, 2025	153.07	155.69	152.79	154.58	7,156,613	+0.69(+0.45%)
Dec 26, 2025	152.50	154.48	152.21	153.89	5,450,497	+1.30(+0.85%)
Dec 24, 2025	153.50	153.94	152.01	152.59	3,896,807	-1.77(-1.15%)
Dec 23, 2025	155.50	156.09	151.63	154.36	12,563,035	-2.32(-1.48%)
Dec 22, 2025	156.86	157.16	152.30	156.68	11,132,611	+1.37(+0.88%)
Dec 19, 2025	152.97	156.16	152.54	155.31	25,267,884	+1.93(+1.26%)
Dec 18, 2025	156.51	157.78	151.15	153.38	9,639,630	-3.10(-1.98%)
Dec 17, 2025	157.00	161.93	156.29	156.48	11,770,265	+0.25(+0.16%)
Dec 16, 2025	154.89	157.22	153.91	156.22	16,670,060	+3.18(+2.08%)
Dec 15, 2025	159.60	160.68	152.11	153.04	29,599,714	-19.97(-11.54%)
Dec 12, 2025	173.48	174.93	171.58	173.01	7,495,165	-0.49(-0.28%)
Dec 11, 2025	170.60	175.00	170.22	173.50	7,048,915	+2.79(+1.63%)
Dec 10, 2025	170.11	172.33	169.11	170.71	8,456,425	-0.27(-0.16%)
Dec 09, 2025	170.52	172.20	169.80	170.98	4,894,805	+0.28(+0.16%)
Dec 08, 2025	170.85	174.40	170.09	170.70	7,732,965	-0.17(-0.10%)
Dec 05, 2025	168.17	172.30	167.60	170.87	6,472,880	+3.10(+1.85%)
Dec 04, 2025	168.20	169.30	166.14	167.77	5,549,125	+1.19(+0.72%)
Dec 03, 2025	164.40	166.60	162.69	166.58	4,615,760	+1.70(+1.03%)
Dec 02, 2025	165.72	166.69	164.80	164.88	6,550,965	+0.46(+0.28%)

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.