Date	Open	High	Low	Close	Volume	Change (%)
May 06, 2026	105.15	106.50	104.75	105.75	4,884,575	+2.94(+2.86%)
May 05, 2026	102.25	103.37	101.49	102.81	1,676,222	+1.41(+1.39%)
May 04, 2026	104.35	104.41	101.33	101.40	2,339,904	-3.69(-3.51%)
May 01, 2026	106.38	106.49	105.02	105.09	2,151,001	-0.91(-0.86%)
Apr 30, 2026	104.37	106.22	104.37	106.00	2,068,280	+1.96(+1.88%)
Apr 29, 2026	106.80	107.22	103.87	104.04	2,022,234	-2.88(-2.69%)
Apr 28, 2026	108.23	108.85	106.55	106.92	1,715,415	-1.47(-1.36%)
Apr 27, 2026	108.31	109.67	107.78	108.39	1,445,745	-0.06(-0.06%)
Apr 24, 2026	109.41	109.81	108.38	108.45	2,040,224	-0.99(-0.90%)
Apr 23, 2026	108.82	110.05	107.75	109.44	1,945,715	+0.63(+0.58%)
Apr 22, 2026	110.18	110.63	108.44	108.81	1,326,135	+0.01(+0.01%)
Apr 21, 2026	111.28	111.80	108.61	108.80	3,432,552	-0.60(-0.55%)
Apr 20, 2026	107.34	109.40	106.88	109.40	1,159,102	+2.15(+2.00%)
Apr 17, 2026	104.53	109.00	104.53	107.25	2,806,996	+4.89(+4.78%)
Apr 16, 2026	103.16	103.94	102.22	102.36	1,025,459	-0.52(-0.51%)
Apr 15, 2026	105.49	105.54	102.56	102.88	1,536,502	-2.90(-2.74%)
Apr 14, 2026	105.50	106.59	105.01	105.78	1,297,091	+0.25(+0.24%)
Apr 13, 2026	103.56	105.61	102.66	105.53	1,207,944	+1.69(+1.63%)
Apr 10, 2026	104.29	104.66	103.27	103.84	1,094,650	-0.34(-0.33%)
Apr 09, 2026	101.66	104.91	101.54	104.18	1,236,615	+1.80(+1.76%)
Apr 08, 2026	101.34	103.66	101.16	102.38	3,531,713	+5.40(+5.57%)
Apr 07, 2026	98.24	98.24	96.08	96.98	1,506,391	-2.21(-2.23%)
Apr 06, 2026	97.72	99.29	97.24	99.19	814,529	+0.97(+0.99%)
Apr 02, 2026	97.32	100.33	96.43	98.22	1,520,893	-0.99(-1.00%)
Apr 01, 2026	99.14	100.22	98.24	99.21	2,147,487	+0.49(+0.50%)
Mar 31, 2026	97.21	100.01	96.45	98.72	2,952,259	+3.16(+3.31%)
Mar 30, 2026	97.69	97.69	95.40	95.56	1,967,189	-0.94(-0.97%)
Mar 27, 2026	97.49	98.26	96.30	96.50	1,937,696	-1.56(-1.59%)
Mar 26, 2026	99.58	100.82	97.95	98.06	1,728,680	-2.42(-2.41%)
Mar 25, 2026	100.88	101.25	98.05	100.48	1,821,023	+0.87(+0.87%)
Mar 24, 2026	97.94	100.44	97.69	99.61	1,713,644	+0.29(+0.29%)
Mar 23, 2026	98.80	100.86	98.08	99.32	3,430,455	+3.35(+3.49%)
Mar 20, 2026	98.19	98.20	95.17	95.98	3,371,970	-2.44(-2.48%)
Mar 19, 2026	98.42	98.93	96.93	98.42	2,376,213	-0.87(-0.87%)
Mar 18, 2026	100.91	101.70	99.17	99.29	1,698,409	-2.48(-2.44%)
Mar 17, 2026	102.06	102.55	101.10	101.77	1,455,853	+0.41(+0.40%)
Mar 16, 2026	101.14	101.85	100.60	101.36	1,400,363	+1.14(+1.13%)
Mar 13, 2026	100.81	101.37	99.59	100.23	2,693,562	+0.45(+0.45%)
Mar 12, 2026	101.40	101.72	99.62	99.78	2,212,633	-2.96(-2.88%)
Mar 11, 2026	103.75	103.79	102.40	102.74	1,608,274	-1.29(-1.24%)
Mar 10, 2026	104.47	106.11	103.37	104.03	2,767,709	-0.86(-0.82%)
Mar 09, 2026	103.25	105.24	100.91	104.88	3,270,962	-0.35(-0.33%)
Mar 06, 2026	106.09	106.25	104.28	105.23	2,624,192	-2.72(-2.52%)
Mar 05, 2026	109.81	110.69	107.03	107.95	2,692,194	-2.98(-2.69%)
Mar 04, 2026	111.98	112.06	109.98	110.93	1,391,619	-0.18(-0.16%)
Mar 03, 2026	110.02	111.87	108.61	111.11	3,165,973	-1.69(-1.50%)

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.