Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	151.52	152.38	146.26	149.11	3,012,665	+1.45(+0.98%)
May 07, 2026	155.99	156.42	145.39	147.66	2,915,151	-8.20(-5.26%)
May 06, 2026	152.73	156.43	147.95	155.86	3,007,298	+6.57(+4.40%)
May 05, 2026	142.98	150.00	140.00	149.29	3,296,092	+10.33(+7.43%)
May 04, 2026	142.39	143.50	134.86	138.96	2,580,299	-3.33(-2.34%)
May 01, 2026	140.78	142.50	138.27	142.29	4,200,323	+0.91(+0.64%)
Apr 30, 2026	150.00	150.00	138.66	141.38	6,495,012	-7.99(-5.35%)
Apr 29, 2026	146.57	149.80	144.75	149.37	3,628,843	+4.75(+3.28%)
Apr 28, 2026	149.33	151.06	142.51	144.62	3,993,265	-11.71(-7.49%)
Apr 27, 2026	156.07	157.52	149.39	156.33	2,869,773	+0.46(+0.30%)
Apr 24, 2026	153.81	159.04	151.07	155.87	4,340,886	+6.65(+4.45%)
Apr 23, 2026	148.68	151.18	144.34	149.23	3,449,215	+1.40(+0.95%)
Apr 22, 2026	151.11	151.89	146.38	147.83	2,639,694	+0.94(+0.64%)
Apr 21, 2026	149.90	151.79	145.84	146.89	2,999,861	-1.93(-1.30%)
Apr 20, 2026	145.57	149.07	144.70	148.82	2,261,060	+2.86(+1.96%)
Apr 17, 2026	139.42	146.36	139.30	145.96	2,478,521	+10.13(+7.46%)
Apr 16, 2026	136.61	138.30	135.14	135.83	1,888,093	-1.07(-0.78%)
Apr 15, 2026	136.87	137.72	133.97	136.90	1,888,464	-0.44(-0.32%)
Apr 14, 2026	139.50	140.72	137.06	137.34	2,179,994	-0.63(-0.46%)
Apr 13, 2026	133.74	138.32	133.46	137.97	1,684,214	+2.75(+2.03%)
Apr 10, 2026	133.97	136.59	133.18	135.23	2,700,908	+2.69(+2.03%)
Apr 09, 2026	129.42	132.96	127.26	132.54	1,916,649	+3.03(+2.34%)
Apr 08, 2026	127.99	130.73	126.00	129.51	3,726,328	+11.04(+9.32%)
Apr 07, 2026	115.83	118.87	114.20	118.47	1,587,220	+2.87(+2.48%)
Apr 06, 2026	116.51	117.89	113.84	115.60	1,736,128	-0.72(-0.62%)
Apr 02, 2026	113.51	119.70	112.80	116.32	1,553,974	-2.31(-1.95%)
Apr 01, 2026	118.83	121.77	117.83	118.63	2,196,582	+1.47(+1.25%)
Mar 31, 2026	110.31	117.90	109.90	117.16	2,962,983	+8.59(+7.92%)
Mar 30, 2026	115.42	115.42	107.18	108.56	2,716,492	-4.95(-4.36%)
Mar 27, 2026	113.17	115.97	111.25	113.51	2,082,277	-2.16(-1.87%)
Mar 26, 2026	120.41	122.02	115.33	115.67	2,104,212	-7.42(-6.03%)
Mar 25, 2026	123.72	124.20	120.76	123.09	1,477,701	+1.51(+1.24%)
Mar 24, 2026	114.40	122.31	114.15	121.59	1,791,333	+6.66(+5.79%)
Mar 23, 2026	119.89	120.78	114.83	114.93	2,005,552	+0.35(+0.31%)
Mar 20, 2026	115.19	116.16	111.07	114.58	3,586,759	-1.20(-1.04%)
Mar 19, 2026	111.60	116.91	109.93	115.78	1,567,807	+0.28(+0.24%)
Mar 18, 2026	116.00	117.39	114.19	115.50	1,619,828	-0.50(-0.43%)
Mar 17, 2026	112.43	116.31	111.80	116.00	1,609,459	+4.44(+3.98%)
Mar 16, 2026	111.16	113.11	110.08	111.56	2,643,887	+3.36(+3.10%)
Mar 13, 2026	111.62	113.01	107.41	108.20	3,108,688	-1.70(-1.55%)
Mar 12, 2026	113.17	114.70	108.14	109.90	2,612,321	-6.20(-5.34%)
Mar 11, 2026	117.00	119.03	114.78	116.10	2,281,402	-0.70(-0.60%)
Mar 10, 2026	119.38	121.53	116.54	116.80	2,176,954	-0.46(-0.39%)
Mar 09, 2026	110.65	117.36	108.08	117.26	3,022,630	+4.90(+4.36%)
Mar 06, 2026	119.86	120.45	112.18	112.36	3,104,538	-12.13(-9.75%)
Mar 05, 2026	126.54	129.35	122.18	124.49	2,335,799	-4.42(-3.43%)
Mar 04, 2026	128.62	129.87	125.47	128.91	2,408,390	+2.21(+1.74%)
Mar 03, 2026	129.14	130.16	124.96	126.70	2,853,287	-8.70(-6.43%)

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.