Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2026	157.68	157.68	150.62	155.11	1,113,748	-4.90(-3.06%)
Apr 27, 2026	159.62	160.68	158.59	160.01	539,121	+0.12(+0.08%)
Apr 24, 2026	156.67	161.34	155.22	159.89	1,115,364	+5.71(+3.70%)
Apr 23, 2026	159.50	160.78	151.13	154.18	1,165,660	-6.62(-4.12%)
Apr 22, 2026	163.24	163.24	159.62	160.80	766,731	-1.85(-1.14%)
Apr 21, 2026	165.09	165.32	161.89	162.65	837,672	-2.13(-1.29%)
Apr 20, 2026	163.00	166.21	162.50	164.78	872,998	-2.15(-1.29%)
Apr 17, 2026	166.25	168.96	165.49	166.93	1,388,477	+1.87(+1.13%)
Apr 16, 2026	166.20	167.40	163.45	165.06	1,249,371	+0.34(+0.21%)
Apr 15, 2026	162.18	166.25	162.18	164.72	1,359,749	+2.88(+1.78%)
Apr 14, 2026	159.00	164.20	158.50	161.84	1,341,729	+5.43(+3.47%)
Apr 13, 2026	153.42	157.25	151.56	156.41	1,756,564	+1.91(+1.24%)
Apr 10, 2026	155.74	156.00	152.27	154.50	885,379	-0.77(-0.50%)
Apr 09, 2026	154.40	158.00	153.38	155.27	1,189,467	-1.87(-1.19%)
Apr 08, 2026	151.80	159.53	151.80	157.14	3,485,219	+16.17(+11.47%)
Apr 07, 2026	140.00	141.20	137.14	140.97	891,831	-0.12(-0.09%)
Apr 06, 2026	141.00	142.14	139.77	141.09	675,624	+0.93(+0.66%)
Apr 02, 2026	136.85	141.41	136.37	140.16	805,373	+0.12(+0.09%)
Apr 01, 2026	140.00	144.50	139.01	140.04	1,612,595	+3.28(+2.40%)
Mar 31, 2026	132.30	137.17	131.10	136.76	1,131,463	+5.39(+4.10%)
Mar 30, 2026	133.62	134.76	130.32	131.37	1,247,950	-2.57(-1.92%)
Mar 27, 2026	134.99	135.40	131.30	133.94	1,322,288	-2.40(-1.76%)
Mar 26, 2026	137.09	139.95	135.60	136.34	949,145	-4.26(-3.03%)
Mar 25, 2026	141.99	143.16	139.47	140.60	1,440,343	+0.31(+0.22%)
Mar 24, 2026	137.71	140.70	137.50	140.29	756,163	+0.25(+0.18%)
Mar 23, 2026	136.21	141.26	134.56	140.04	3,549,293	+5.02(+3.72%)
Mar 20, 2026	137.20	139.42	134.08	135.02	1,446,715	-4.45(-3.19%)
Mar 19, 2026	139.77	140.24	136.00	139.47	2,524,866	-5.20(-3.59%)
Mar 18, 2026	146.75	148.23	144.59	144.67	902,201	-2.59(-1.76%)
Mar 17, 2026	149.99	151.80	147.03	147.26	1,018,287	-1.79(-1.20%)
Mar 16, 2026	145.20	151.96	143.30	149.05	2,371,787	+7.91(+5.60%)
Mar 13, 2026	144.51	146.80	141.10	141.14	1,994,104	-1.87(-1.31%)
Mar 12, 2026	151.81	152.00	141.25	143.01	3,238,454	-9.63(-6.31%)
Mar 11, 2026	152.48	154.25	151.12	152.64	1,764,464	-0.94(-0.61%)
Mar 10, 2026	147.82	155.02	147.76	153.58	2,437,423	+10.32(+7.20%)
Mar 09, 2026	142.50	143.38	138.79	143.26	1,706,429	-0.20(-0.14%)
Mar 06, 2026	143.64	145.25	140.61	143.46	1,204,155	-1.02(-0.71%)
Mar 05, 2026	144.55	147.47	141.50	144.48	1,218,298	-1.78(-1.22%)
Mar 04, 2026	147.15	147.34	144.68	146.26	1,988,936	+1.56(+1.08%)
Mar 03, 2026	143.34	145.89	137.84	144.70	1,871,487	-4.93(-3.29%)
Mar 02, 2026	144.51	149.79	143.87	149.63	682,604	+0.79(+0.53%)
Feb 27, 2026	150.00	150.88	147.00	148.84	948,683	-4.48(-2.92%)
Feb 26, 2026	148.95	153.50	148.95	153.32	1,174,490	+1.60(+1.05%)
Feb 25, 2026	149.71	151.81	148.50	151.72	2,128,366	+7.75(+5.38%)
Feb 24, 2026	146.42	146.77	138.68	143.97	3,287,838	-2.78(-1.89%)
Feb 23, 2026	155.88	156.05	146.21	146.75	1,717,684	-8.62(-5.55%)
Feb 20, 2026	150.15	155.99	149.80	155.37	1,155,836	+1.87(+1.22%)
Feb 19, 2026	151.87	153.56	150.98	153.50	1,010,368	+0.99(+0.65%)
Feb 18, 2026	151.50	152.90	150.10	152.51	1,098,142	+3.57(+2.40%)
Feb 17, 2026	146.00	149.65	145.73	148.94	875,635	+2.22(+1.51%)
Feb 13, 2026	146.58	148.15	143.50	146.72	1,419,094	-0.76(-0.52%)
Feb 12, 2026	154.90	154.90	145.32	147.48	2,445,034	-7.35(-4.75%)
Feb 11, 2026	158.80	160.55	152.55	154.83	1,253,515	-3.51(-2.22%)
Feb 10, 2026	157.19	160.90	156.30	158.34	2,200,953	+2.16(+1.38%)
Feb 09, 2026	152.28	157.91	151.26	156.18	2,681,287	+4.69(+3.10%)
Feb 06, 2026	153.39	153.44	150.23	151.49	1,783,571	+1.53(+1.02%)
Feb 05, 2026	151.88	153.63	147.14	149.96	2,896,691	-3.39(-2.21%)
Feb 04, 2026	159.09	159.09	150.88	153.35	2,419,052	-6.43(-4.02%)
Feb 03, 2026	164.49	164.49	157.68	159.78	1,556,643	-1.94(-1.20%)

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.