Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	313.00	314.06	309.22	312.79	1,179,165	-0.80(-0.26%)
May 07, 2026	307.19	315.90	306.52	313.59	1,858,909	+5.32(+1.73%)
May 06, 2026	316.41	317.49	306.87	308.27	1,476,852	-6.28(-2.00%)
May 05, 2026	313.67	315.41	308.99	314.55	1,177,094	-0.37(-0.12%)
May 04, 2026	309.93	316.56	308.57	314.92	1,382,074	+3.41(+1.09%)
May 01, 2026	326.51	326.51	310.73	311.51	1,822,714	-0.14(-0.04%)
Apr 30, 2026	312.43	314.02	307.02	311.65	2,614,570	-10.84(-3.36%)
Apr 29, 2026	319.89	323.12	319.11	322.49	1,156,979	+0.81(+0.25%)
Apr 28, 2026	326.73	328.95	320.52	321.68	1,312,173	-2.10(-0.65%)
Apr 27, 2026	319.53	325.95	319.00	323.78	1,248,904	+2.64(+0.82%)
Apr 24, 2026	322.42	323.79	318.63	321.14	761,210	-2.42(-0.75%)
Apr 23, 2026	326.35	328.13	321.60	323.56	941,348	-3.30(-1.01%)
Apr 22, 2026	333.80	334.92	324.28	326.86	1,281,856	-8.46(-2.52%)
Apr 21, 2026	332.93	336.89	331.75	335.32	1,215,042	+3.37(+1.02%)
Apr 20, 2026	331.45	334.35	330.91	331.95	792,192	+0.15(+0.05%)
Apr 17, 2026	333.27	336.36	331.43	331.80	1,161,373	-3.54(-1.06%)
Apr 16, 2026	329.87	337.98	328.26	335.34	1,350,023	+7.26(+2.21%)
Apr 15, 2026	323.80	329.29	321.75	328.08	1,093,742	+5.06(+1.57%)
Apr 14, 2026	321.75	324.43	320.95	323.02	1,270,495	-2.38(-0.73%)
Apr 13, 2026	315.00	325.68	313.00	325.40	1,687,557	+12.83(+4.10%)
Apr 10, 2026	323.16	323.29	307.81	312.57	2,414,203	-12.83(-3.94%)
Apr 09, 2026	326.54	328.17	322.69	325.40	1,314,397	-4.36(-1.32%)
Apr 08, 2026	322.47	330.93	321.58	329.76	1,397,631	+7.29(+2.26%)
Apr 07, 2026	325.61	326.55	320.10	322.47	1,187,903	-3.70(-1.13%)
Apr 06, 2026	321.21	327.26	321.21	326.17	867,137	+3.03(+0.94%)
Apr 02, 2026	321.94	328.79	319.57	323.14	1,124,099	+1.80(+0.56%)
Apr 01, 2026	321.88	325.39	318.00	321.34	1,081,440	-1.44(-0.45%)
Mar 31, 2026	326.05	326.69	319.90	322.78	1,413,780	-1.28(-0.39%)
Mar 30, 2026	316.45	325.38	315.66	324.06	1,216,729	+10.40(+3.32%)
Mar 27, 2026	322.19	328.00	312.05	313.66	1,343,997	-10.11(-3.12%)
Mar 26, 2026	320.83	326.60	320.83	323.77	1,211,516	+2.32(+0.72%)
Mar 25, 2026	325.36	327.46	317.46	321.45	956,590	-5.58(-1.71%)
Mar 24, 2026	327.56	328.84	324.95	327.03	1,180,371	+1.06(+0.33%)
Mar 23, 2026	327.99	328.29	323.51	325.97	1,300,918	+0.34(+0.10%)
Mar 20, 2026	317.24	326.56	317.24	325.63	2,408,692	+8.64(+2.73%)
Mar 19, 2026	320.00	320.80	315.64	316.99	1,314,523	-0.89(-0.28%)
Mar 18, 2026	319.67	320.30	314.80	317.88	984,225	-3.30(-1.03%)
Mar 17, 2026	326.75	333.26	319.23	321.18	1,590,896	-5.57(-1.70%)
Mar 16, 2026	322.60	327.26	320.13	326.75	1,067,758	+5.34(+1.66%)
Mar 13, 2026	320.01	324.20	318.02	321.41	1,124,113	+5.50(+1.74%)
Mar 12, 2026	316.00	323.26	313.81	315.91	1,866,447	-0.99(-0.31%)
Mar 11, 2026	320.96	322.04	316.55	316.90	1,319,272	-4.06(-1.26%)
Mar 10, 2026	332.22	332.22	320.44	320.96	1,412,492	-11.88(-3.57%)
Mar 09, 2026	341.55	342.38	329.75	332.84	1,708,495	-7.76(-2.28%)
Mar 06, 2026	337.37	341.46	334.09	340.60	1,187,691	+1.83(+0.54%)
Mar 05, 2026	338.97	341.86	336.49	338.77	1,554,729	-2.41(-0.71%)
Mar 04, 2026	337.42	344.65	337.37	341.18	2,026,751	+2.11(+0.62%)
Mar 03, 2026	333.37	339.36	331.71	339.07	1,414,571	+1.27(+0.38%)

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.