|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/25/2026
|
-10.40/-5.81%
|
179.80
|
179.90
|
168.50
|
168.60
|
170.78
|
168.60
|
737,600
|
|
|
2/24/2026
|
-7.50/-4.02%
|
187.20
|
187.60
|
178.10
|
179.00
|
181.81
|
179.00
|
521,200
|
|
|
2/23/2026
|
+10.00/+5.67%
|
177.30
|
186.50
|
177.30
|
186.50
|
181.34
|
186.50
|
640,300
|
|
|
2/13/2026
|
+11.50/+6.97%
|
166.00
|
176.50
|
165.90
|
176.50
|
174.39
|
176.50
|
964,100
|
|
|
2/12/2026
|
-2.00/-1.20%
|
168.30
|
168.30
|
163.00
|
165.00
|
165.12
|
165.00
|
194,300
|
|
|
2/11/2026
|
+7.00/+4.38%
|
161.00
|
168.00
|
160.50
|
167.00
|
164.48
|
167.00
|
592,900
|
|
|
2/10/2026
|
+3.60/+2.30%
|
157.50
|
162.00
|
156.80
|
160.00
|
159.13
|
160.00
|
150,400
|
|
|
2/9/2026
|
-8.60/-5.21%
|
166.80
|
166.80
|
155.80
|
156.40
|
160.43
|
156.40
|
533,500
|
|
|
2/6/2026
|
-10.00/-5.71%
|
176.40
|
176.40
|
164.00
|
165.00
|
167.09
|
165.00
|
338,800
|
|
|
2/5/2026
|
-7.00/-3.85%
|
183.00
|
183.00
|
172.70
|
175.00
|
175.75
|
175.00
|
319,300
|
|
|
2/4/2026
|
-0.80/-0.44%
|
184.00
|
187.60
|
178.10
|
182.00
|
183.57
|
182.00
|
416,300
|
|
|
2/3/2026
|
+11.90/+6.96%
|
172.00
|
182.80
|
171.00
|
182.80
|
179.44
|
182.80
|
783,700
|
|
|
2/2/2026
|
-9.90/-5.48%
|
181.60
|
181.60
|
169.30
|
170.90
|
173.06
|
170.90
|
298,700
|
|
|
1/30/2026
|
-5.20/-2.80%
|
187.00
|
187.00
|
179.20
|
180.80
|
181.22
|
180.80
|
454,700
|
|
|
1/29/2026
|
+1.50/+0.81%
|
185.60
|
186.00
|
178.00
|
186.00
|
182.30
|
186.00
|
236,200
|
|
|
1/28/2026
|
-10.60/-5.43%
|
196.00
|
199.00
|
181.80
|
184.50
|
187.92
|
184.50
|
660,200
|
|
|
1/27/2026
|
+4.10/+2.15%
|
192.10
|
196.60
|
191.00
|
195.10
|
193.48
|
195.10
|
335,400
|
|
|
1/26/2026
|
-12.00/-5.91%
|
203.50
|
203.50
|
190.00
|
191.00
|
194.60
|
191.00
|
246,000
|
|
|
1/23/2026
|
-1.00/-0.49%
|
204.80
|
206.30
|
198.40
|
203.00
|
201.79
|
203.00
|
459,000
|
|
|
1/22/2026
|
+2.70/+1.34%
|
202.50
|
209.80
|
202.00
|
204.00
|
205.35
|
204.00
|
473,600
|
|
|