Date	Open	High	Low	Close	Volume	Change (%)
May 11, 2026	422.16	449.16	416.80	445.00	78,296,464	+16.65(+3.89%)
May 08, 2026	416.48	431.20	416.39	428.35	65,049,968	+16.56(+4.02%)
May 07, 2026	407.48	415.83	402.12	411.79	64,151,396	+13.06(+3.28%)
May 06, 2026	386.25	401.68	384.02	398.73	53,385,144	+9.36(+2.40%)
May 05, 2026	395.19	402.12	389.00	389.37	47,983,104	-3.14(-0.80%)
May 04, 2026	390.23	394.64	384.80	392.51	48,728,844	+1.69(+0.43%)
May 01, 2026	382.49	397.82	378.80	390.82	65,338,260	+9.19(+2.41%)
Apr 30, 2026	372.75	384.75	368.17	381.63	51,020,444	+8.83(+2.37%)
Apr 29, 2026	375.40	376.40	370.04	372.80	45,301,744	-3.22(-0.86%)
Apr 28, 2026	374.67	382.29	372.54	376.02	50,805,108	-2.65(-0.70%)
Apr 27, 2026	372.09	380.78	364.02	378.67	66,676,248	+2.37(+0.63%)
Apr 24, 2026	373.50	382.76	370.74	376.30	62,893,308	+2.58(+0.69%)
Apr 23, 2026	375.28	386.00	368.39	373.72	93,840,024	-13.79(-3.56%)
Apr 22, 2026	387.57	393.01	385.30	387.51	61,513,528	+1.09(+0.28%)
Apr 21, 2026	393.00	393.95	385.22	386.42	50,440,896	-6.08(-1.55%)
Apr 20, 2026	402.58	406.80	388.33	392.50	64,532,944	-8.12(-2.03%)
Apr 17, 2026	395.92	409.28	391.65	400.62	90,741,712	+11.72(+3.01%)
Apr 16, 2026	393.81	394.06	381.80	388.90	63,455,548	-3.05(-0.78%)
Apr 15, 2026	366.83	394.65	362.50	391.95	113,574,104	+27.75(+7.62%)
Apr 14, 2026	357.67	367.63	354.77	364.20	59,860,556	+11.78(+3.34%)
Apr 13, 2026	350.07	356.35	348.57	352.42	53,530,120	+3.47(+0.99%)
Apr 10, 2026	346.29	350.36	342.74	348.95	51,336,072	+3.33(+0.96%)
Apr 09, 2026	343.15	348.88	337.25	345.62	62,094,980	+2.37(+0.69%)
Apr 08, 2026	363.79	364.50	339.67	343.25	78,691,104	-3.40(-0.98%)
Apr 07, 2026	346.44	348.02	337.24	346.65	73,397,952	-6.17(-1.75%)
Apr 06, 2026	362.59	367.72	346.64	352.82	77,489,888	-7.77(-2.15%)
Apr 02, 2026	364.20	370.28	359.03	360.59	83,031,224	-20.67(-5.42%)
Apr 01, 2026	378.63	383.14	374.08	381.26	58,621,312	+9.51(+2.56%)
Mar 31, 2026	361.51	373.33	361.00	371.75	75,815,920	+16.47(+4.64%)
Mar 30, 2026	365.86	367.29	352.14	355.28	67,927,400	-6.55(-1.81%)
Mar 27, 2026	369.69	369.86	359.47	361.83	62,065,660	-10.28(-2.76%)
Mar 26, 2026	381.60	384.44	371.87	372.11	55,454,352	-13.84(-3.59%)
Mar 25, 2026	389.99	396.23	385.01	385.95	55,076,840	+2.92(+0.76%)
Mar 24, 2026	376.56	387.48	376.31	383.03	59,914,392	+2.18(+0.57%)
Mar 23, 2026	373.09	385.33	372.73	380.85	74,513,672	+12.89(+3.50%)
Mar 20, 2026	379.85	379.89	364.46	367.96	78,659,408	-12.34(-3.24%)
Mar 19, 2026	387.27	387.27	378.73	380.30	67,010,244	-12.48(-3.18%)
Mar 18, 2026	399.00	403.06	392.31	392.78	50,783,640	-6.49(-1.63%)
Mar 17, 2026	395.69	400.12	393.00	399.27	46,844,280	+3.71(+0.94%)
Mar 16, 2026	396.22	403.73	394.42	395.56	58,000,588	+4.36(+1.11%)
Mar 13, 2026	399.17	400.20	389.95	391.20	58,504,136	-3.81(-0.96%)
Mar 12, 2026	405.17	406.50	394.65	395.01	60,893,628	-12.81(-3.14%)
Mar 11, 2026	402.28	416.38	402.15	407.82	62,424,692	+8.58(+2.15%)
Mar 10, 2026	402.22	406.59	398.19	399.24	59,215,736	+0.56(+0.14%)
Mar 09, 2026	390.05	401.59	381.40	398.68	66,940,880	+1.95(+0.49%)
Mar 06, 2026	398.09	402.35	394.21	396.73	64,054,952	-8.82(-2.17%)
Mar 05, 2026	401.57	408.62	399.42	405.55	51,773,796	-0.39(-0.10%)
Mar 04, 2026	397.85	408.33	394.58	405.94	68,158,992	+13.51(+3.44%)
Mar 03, 2026	395.09	396.34	385.39	392.43	62,444,056	-10.89(-2.70%)

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.