| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 27 2026 | $142.86 | $143.91 | $141.35 | $142.36 | 12,434,300 |
February 26 2026 | $145.92 | $146.94 | $144.52 | $145.59 | 8,640,500 |
February 25 2026 | $145.60 | $146.03 | $144.02 | $145.82 | 7,355,900 |
February 24 2026 | $142.56 | $146.37 | $142.06 | $144.78 | 11,083,500 |
February 23 2026 | $141.97 | $144.06 | $139.64 | $140.41 | 8,258,700 |
February 20 2026 | $140.31 | $144.07 | $140.10 | $142.88 | 10,265,141 |
February 19 2026 | $141.88 | $142.32 | $139.90 | $141.27 | 8,219,408 |
February 18 2026 | $143.50 | $144.48 | $140.72 | $143.24 | 9,944,518 |
February 17 2026 | $141.00 | $143.50 | $140.01 | $142.63 | 10,670,750 |
February 13 2026 | $137.12 | $141.48 | $136.74 | $140.70 | 13,134,420 |
February 12 2026 | $140.86 | $141.50 | $136.74 | $138.47 | 12,416,600 |
February 11 2026 | $140.03 | $142.39 | $139.11 | $141.04 | 9,379,251 |
February 10 2026 | $138.15 | $140.41 | $136.79 | $140.09 | 9,762,893 |
February 09 2026 | $137.10 | $139.94 | $136.50 | $138.93 | 11,022,740 |
February 06 2026 | $136.87 | $139.15 | $135.28 | $137.34 | 15,036,840 |
February 05 2026 | $132.92 | $139.33 | $132.73 | $136.30 | 30,229,561 |
February 04 2026 | $148.71 | $153.47 | $148.17 | $148.89 | 19,249,270 |
February 03 2026 | $150.72 | $150.72 | $144.30 | $147.18 | 11,966,390 |
February 02 2026 | $150.97 | $153.64 | $150.82 | $152.62 | 9,099,119 |
January 30 2026 | $149.96 | $153.07 | $149.83 | $151.59 | 9,577,248 |
January 29 2026 | $153.09 | $153.23 | $149.73 | $152.22 | 9,142,912 |
January 28 2026 | $152.00 | $154.00 | $150.40 | $152.70 | 8,538,968 |
January 27 2026 | $156.33 | $156.74 | $152.66 | $153.04 | 8,354,602 |
January 26 2026 | $154.80 | $156.20 | $154.30 | $154.52 | 8,004,190 |
January 23 2026 | $157.04 | $157.98 | $154.85 | $155.82 | 7,106,729 |
