Date	Open	High	Low	Close	Volume	Change (%)
May 11, 2026	493.91	506.21	493.85	504.40	1,769,197	+11.24(+2.28%)
May 08, 2026	494.00	497.58	492.26	493.16	1,686,285	-0.69(-0.14%)
May 07, 2026	500.93	503.74	493.51	493.85	1,937,980	-8.02(-1.60%)
May 06, 2026	497.53	505.17	497.07	501.87	2,289,203	+1.58(+0.32%)
May 05, 2026	494.59	503.20	490.40	500.29	1,902,722	+6.74(+1.37%)
May 04, 2026	503.58	506.30	492.51	493.55	2,406,203	-14.37(-2.83%)
May 01, 2026	503.36	521.28	502.00	507.92	2,578,301	+6.78(+1.35%)
Apr 30, 2026	501.98	507.65	499.66	501.14	3,036,751	-3.57(-0.71%)
Apr 29, 2026	508.20	509.00	503.46	504.71	1,439,704	-5.58(-1.09%)
Apr 28, 2026	513.00	515.63	509.00	510.29	2,743,314	-0.46(-0.09%)
Apr 27, 2026	510.28	512.96	506.52	510.75	1,773,907	+0.45(+0.09%)
Apr 24, 2026	507.22	510.65	501.75	510.30	1,486,897	+2.24(+0.44%)
Apr 23, 2026	499.05	508.26	498.10	508.06	1,716,277	+13.44(+2.72%)
Apr 22, 2026	496.46	501.23	493.94	494.62	1,554,825	-0.22(-0.04%)
Apr 21, 2026	495.57	498.00	492.32	494.84	1,544,452	-3.31(-0.66%)
Apr 20, 2026	494.65	501.36	492.51	498.15	1,717,540	+5.92(+1.20%)
Apr 17, 2026	496.56	497.96	488.00	492.23	3,012,441	-6.99(-1.40%)
Apr 16, 2026	496.80	500.71	495.05	499.22	1,630,625	+1.28(+0.26%)
Apr 15, 2026	496.47	499.64	490.89	497.94	1,553,003	-1.71(-0.34%)
Apr 14, 2026	502.50	503.38	494.65	499.65	1,956,851	-9.22(-1.81%)
Apr 13, 2026	503.61	509.23	502.79	508.87	2,247,738	+5.72(+1.14%)
Apr 10, 2026	505.95	506.33	499.73	503.15	1,153,045	-0.15(-0.03%)
Apr 09, 2026	499.46	507.18	497.52	503.30	1,918,221	+2.82(+0.56%)
Apr 08, 2026	487.99	500.87	482.77	500.48	2,543,818	+5.89(+1.19%)
Apr 07, 2026	499.79	500.49	490.19	494.59	1,702,767	-4.88(-0.98%)
Apr 06, 2026	503.66	503.66	497.27	499.47	1,488,615	-3.13(-0.62%)
Apr 02, 2026	500.00	502.70	494.37	502.60	2,127,737	+8.77(+1.78%)
Apr 01, 2026	492.82	494.44	488.49	493.83	2,472,699	-1.93(-0.39%)
Mar 31, 2026	496.14	500.28	491.91	495.76	2,761,393	-3.50(-0.70%)
Mar 30, 2026	495.85	503.63	494.85	499.26	2,458,650	+8.14(+1.66%)
Mar 27, 2026	497.61	498.26	486.43	491.12	2,154,070	-4.37(-0.88%)
Mar 26, 2026	491.25	500.31	491.15	495.49	3,051,596	+3.15(+0.64%)
Mar 25, 2026	483.15	492.41	481.95	492.34	2,085,738	+12.50(+2.61%)
Mar 24, 2026	473.93	486.84	473.44	479.84	3,181,932	+1.79(+0.37%)
Mar 23, 2026	488.86	490.26	477.33	478.05	2,794,267	-10.10(-2.07%)
Mar 20, 2026	492.90	495.81	484.34	488.15	6,334,093	-1.65(-0.34%)
Mar 19, 2026	488.68	491.78	483.46	489.80	2,744,599	+1.23(+0.25%)
Mar 18, 2026	491.44	494.47	488.38	488.57	2,200,540	-5.48(-1.11%)
Mar 17, 2026	497.41	500.34	493.23	494.05	2,471,090	-3.36(-0.68%)
Mar 16, 2026	494.29	498.48	490.88	497.41	2,217,712	+3.49(+0.71%)
Mar 13, 2026	498.00	500.01	492.62	493.92	2,648,767	+3.51(+0.72%)
Mar 12, 2026	480.39	492.81	477.52	490.41	2,908,755	+8.86(+1.84%)
Mar 11, 2026	477.16	482.03	471.14	481.55	2,007,681	+3.61(+0.76%)
Mar 10, 2026	480.79	483.04	474.63	477.94	2,505,568	-5.68(-1.17%)
Mar 09, 2026	482.66	486.54	478.83	483.62	2,279,523	-1.12(-0.23%)
Mar 06, 2026	488.00	488.30	479.69	484.74	2,195,628	-5.32(-1.09%)
Mar 05, 2026	495.59	497.26	488.55	490.06	3,784,918	-9.13(-1.83%)
Mar 04, 2026	502.21	503.99	497.33	499.19	2,908,100	-2.49(-0.50%)
Mar 03, 2026	500.00	503.65	491.59	501.68	3,814,925	-7.66(-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.