Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2025	145.64	147.50	143.89	145.10	8,487,207	+0.80(+0.55%)
May 07, 2025	140.38	144.70	140.25	144.30	10,201,333	+4.40(+3.15%)
May 06, 2025	137.82	140.80	137.46	139.90	6,953,768	+0.46(+0.33%)
May 05, 2025	138.30	140.77	138.29	139.44	7,163,065	-0.37(-0.26%)
May 02, 2025	137.85	141.41	137.29	139.81	13,185,591	+4.60(+3.40%)
May 01, 2025	138.79	138.96	134.87	135.21	22,825,966	-13.25(-8.92%)
Apr 30, 2025	145.20	148.85	143.88	148.46	10,797,384	+1.58(+1.08%)
Apr 29, 2025	146.66	148.26	145.52	146.88	6,690,374	-0.74(-0.50%)
Apr 28, 2025	148.18	149.30	145.44	147.62	5,742,797	-0.94(-0.63%)
Apr 25, 2025	146.08	149.20	146.08	148.56	5,145,640	+1.35(+0.92%)
Apr 24, 2025	142.78	147.82	141.99	147.21	8,806,593	+6.75(+4.81%)
Apr 23, 2025	142.58	143.88	139.78	140.46	9,073,178	+1.72(+1.24%)
Apr 22, 2025	136.74	139.10	136.49	138.74	8,225,942	+2.60(+1.91%)
Apr 21, 2025	134.73	136.55	133.36	136.14	8,126,731	-0.52(-0.38%)
Apr 17, 2025	137.38	138.15	135.71	136.66	7,135,858	+0.92(+0.68%)
Apr 16, 2025	133.68	137.31	131.79	135.74	10,416,019	-2.86(-2.06%)
Apr 15, 2025	139.46	140.84	138.03	138.60	6,342,859	-0.59(-0.42%)
Apr 14, 2025	142.75	143.11	136.83	139.19	6,928,947	-0.06(-0.04%)
Apr 11, 2025	134.00	140.65	131.11	139.25	10,955,262	+4.85(+3.61%)
Apr 10, 2025	137.01	139.06	129.29	134.40	14,916,123	-9.19(-6.40%)
Apr 09, 2025	125.15	144.86	124.19	143.59	21,242,000	+18.82(+15.08%)
Apr 08, 2025	131.13	135.29	121.74	124.77	14,954,485	-4.95(-3.82%)
Apr 07, 2025	124.59	134.74	120.80	129.72	17,935,796	+2.26(+1.77%)
Apr 04, 2025	134.34	135.86	126.68	127.46	19,025,124	-11.96(-8.58%)
Apr 03, 2025	147.00	147.40	138.56	139.42	16,459,179	-14.66(-9.51%)
Apr 02, 2025	150.79	155.46	150.37	154.08	5,371,592	+1.03(+0.67%)
Apr 01, 2025	152.39	153.32	150.26	153.05	5,707,411	-0.56(-0.36%)
Mar 31, 2025	150.80	153.85	147.88	153.61	8,617,511	+0.89(+0.58%)
Mar 28, 2025	156.92	157.64	151.56	152.72	8,919,180	-5.25(-3.32%)
Mar 27, 2025	158.21	159.25	155.75	157.97	6,099,631	-0.42(-0.27%)
Mar 26, 2025	159.45	160.81	156.85	158.39	5,963,026	-1.76(-1.10%)
Mar 25, 2025	159.88	161.47	159.42	160.15	3,976,153	+0.07(+0.04%)
Mar 24, 2025	160.00	161.00	158.80	160.08	6,032,673	+3.26(+2.08%)
Mar 21, 2025	154.98	157.42	153.56	156.82	10,949,531	-1.13(-0.72%)
Mar 20, 2025	158.00	159.12	156.52	157.95	5,088,754	-0.31(-0.20%)
Mar 19, 2025	156.43	160.51	155.06	158.26	5,870,610	+1.97(+1.26%)
Mar 18, 2025	157.95	159.73	155.92	156.29	6,897,873	-1.66(-1.05%)
Mar 17, 2025	155.60	158.72	155.44	157.95	5,837,711	+1.37(+0.87%)
Mar 14, 2025	153.56	156.95	153.54	156.58	5,309,439	+4.64(+3.05%)
Mar 13, 2025	152.59	155.63	150.42	151.94	5,846,827	-0.86(-0.56%)
Mar 12, 2025	154.21	155.86	151.92	152.80	7,116,031	-0.30(-0.20%)
Mar 11, 2025	154.85	156.23	150.86	153.10	8,701,255	-1.88(-1.21%)
Mar 10, 2025	157.35	159.25	152.61	154.98	10,127,058	-6.24(-3.87%)
Mar 07, 2025	155.22	161.82	155.22	161.22	8,727,712	+5.18(+3.32%)
Mar 06, 2025	154.11	157.88	154.09	156.04	7,837,335	-1.60(-1.01%)
Mar 05, 2025	154.21	158.30	152.21	157.64	6,820,870	+4.01(+2.61%)
Mar 04, 2025	154.44	156.36	150.54	153.63	9,003,151	+0.84(+0.55%)

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 following
Privacy Policy and Terms Of Service.