|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2026
|
-1.00/-0.62%
|
162.00
|
162.80
|
159.40
|
161.00
|
160.39
|
161.00
|
90,700
|
|
|
2/25/2026
|
-0.50/-0.31%
|
162.60
|
162.60
|
160.50
|
162.00
|
161.37
|
162.00
|
74,800
|
|
|
2/24/2026
|
+0.70/+0.43%
|
160.40
|
162.50
|
160.00
|
162.50
|
161.85
|
162.50
|
129,300
|
|
|
2/23/2026
|
+2.80/+1.76%
|
159.50
|
161.80
|
158.90
|
161.80
|
160.66
|
161.80
|
186,800
|
|
|
2/13/2026
|
-0.30/-0.19%
|
159.60
|
159.60
|
158.00
|
159.00
|
158.37
|
159.00
|
72,600
|
|
|
2/12/2026
|
+2.30/+1.46%
|
158.00
|
159.30
|
157.00
|
159.30
|
158.52
|
159.30
|
72,300
|
|
|
2/11/2026
|
+1.80/+1.16%
|
156.10
|
157.00
|
155.00
|
157.00
|
156.07
|
157.00
|
64,900
|
|
|
2/10/2026
|
0.00 / 0.00%
|
156.50
|
156.50
|
154.00
|
155.20
|
155.02
|
155.20
|
103,900
|
|
|
2/9/2026
|
-0.30/-0.19%
|
155.50
|
157.40
|
155.20
|
155.20
|
155.72
|
155.20
|
65,200
|
|
|
2/6/2026
|
-1.10/-0.70%
|
156.20
|
157.30
|
155.50
|
155.50
|
156.09
|
155.50
|
117,600
|
|
|
2/5/2026
|
-0.90/-0.57%
|
160.00
|
160.00
|
156.50
|
156.60
|
157.26
|
156.60
|
125,300
|
|
|
2/4/2026
|
-1.50/-0.94%
|
159.10
|
159.10
|
157.50
|
157.50
|
157.88
|
157.50
|
138,400
|
|
|
2/3/2026
|
-2.00/-1.24%
|
159.00
|
161.30
|
159.00
|
159.00
|
159.57
|
159.00
|
193,200
|
|
|
2/2/2026
|
-2.00/-1.23%
|
162.90
|
162.90
|
158.80
|
161.00
|
159.71
|
161.00
|
67,500
|
|
|
1/30/2026
|
+3.20/+2.00%
|
159.80
|
163.00
|
157.50
|
163.00
|
158.71
|
163.00
|
319,300
|
|
|
1/29/2026
|
-0.70/-0.44%
|
162.90
|
162.90
|
158.00
|
159.80
|
159.45
|
159.80
|
77,200
|
|
|
1/28/2026
|
-2.40/-1.47%
|
163.50
|
164.60
|
159.00
|
160.50
|
161.13
|
160.50
|
160,100
|
|
|
1/27/2026
|
+7.80/+5.03%
|
155.10
|
163.90
|
155.10
|
162.90
|
161.61
|
162.90
|
402,500
|
|
|
1/26/2026
|
-2.90/-1.84%
|
159.60
|
159.60
|
155.00
|
155.10
|
156.56
|
155.10
|
238,500
|
|
|
1/23/2026
|
-1.70/-1.06%
|
162.00
|
162.00
|
157.90
|
158.00
|
158.78
|
158.00
|
169,000
|
|
|