Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	182.43	182.62	175.28	178.71	1,083,098	+0.07(+0.04%)
May 07, 2026	177.86	182.00	177.25	178.64	1,803,271	+2.17(+1.23%)
May 06, 2026	180.32	182.70	175.77	176.47	1,837,295	+0.05(+0.03%)
May 05, 2026	159.80	176.99	156.62	176.42	4,177,148	+15.48(+9.62%)
May 04, 2026	158.50	161.40	158.00	160.94	3,130,005	+3.17(+2.01%)
May 01, 2026	160.13	161.50	156.24	157.77	1,523,459	-0.60(-0.38%)
Apr 30, 2026	155.00	160.15	154.50	158.37	2,518,914	+1.71(+1.09%)
Apr 29, 2026	158.61	159.95	155.22	156.66	1,593,587	-2.32(-1.46%)
Apr 28, 2026	163.96	164.05	158.63	158.98	1,466,824	-4.86(-2.97%)
Apr 27, 2026	162.88	165.50	162.01	163.84	982,428	+1.56(+0.96%)
Apr 24, 2026	161.33	164.12	160.20	162.28	1,087,296	+1.60(+1.00%)
Apr 23, 2026	168.64	168.64	156.32	160.68	2,141,799	-14.53(-8.29%)
Apr 22, 2026	178.33	179.72	174.51	175.21	1,284,345	-0.48(-0.27%)
Apr 21, 2026	177.17	180.98	175.02	175.69	1,831,726	-1.07(-0.61%)
Apr 20, 2026	174.64	177.30	173.00	176.76	1,049,472	+0.30(+0.17%)
Apr 17, 2026	174.40	179.38	173.61	176.46	1,635,275	+4.51(+2.62%)
Apr 16, 2026	179.84	179.84	171.84	171.95	1,536,817	-6.15(-3.45%)
Apr 15, 2026	175.82	180.72	175.81	178.10	1,288,223	+2.82(+1.61%)
Apr 14, 2026	172.81	176.40	171.73	175.28	1,238,113	+3.29(+1.91%)
Apr 13, 2026	166.70	173.18	166.26	171.99	1,401,719	+4.65(+2.78%)
Apr 10, 2026	169.45	169.94	165.25	167.34	1,454,514	-1.64(-0.97%)
Apr 09, 2026	171.15	171.31	165.41	168.98	1,912,648	-3.56(-2.06%)
Apr 08, 2026	175.39	178.56	171.77	172.54	1,756,689	+1.92(+1.13%)
Apr 07, 2026	169.40	172.19	168.30	170.62	1,336,127	-0.10(-0.06%)
Apr 06, 2026	173.11	173.11	163.59	170.72	1,155,346	-2.54(-1.47%)
Apr 02, 2026	170.19	177.12	169.72	173.26	794,292	+0.86(+0.50%)
Apr 01, 2026	171.86	174.27	169.78	172.40	770,177	+1.86(+1.09%)
Mar 31, 2026	168.72	173.34	166.55	170.54	1,354,939	+4.38(+2.64%)
Mar 30, 2026	165.67	168.72	163.27	166.16	1,281,436	+2.31(+1.41%)
Mar 27, 2026	167.58	168.54	162.36	163.85	1,526,969	-5.55(-3.28%)
Mar 26, 2026	164.33	170.48	164.33	169.40	1,149,385	+3.76(+2.27%)
Mar 25, 2026	168.58	171.07	163.23	165.64	1,452,016	-0.45(-0.27%)
Mar 24, 2026	164.44	169.23	163.66	166.09	1,515,124	-0.87(-0.52%)
Mar 23, 2026	170.26	172.80	165.82	166.96	1,402,925	+0.89(+0.54%)
Mar 20, 2026	166.37	167.56	163.80	166.07	3,462,133	-0.40(-0.24%)
Mar 19, 2026	165.31	169.56	163.96	166.47	1,345,665	-0.55(-0.33%)
Mar 18, 2026	165.17	168.92	163.40	167.02	1,269,211	-1.41(-0.84%)
Mar 17, 2026	166.67	171.62	166.61	168.43	1,449,690	+3.54(+2.15%)
Mar 16, 2026	166.98	168.85	163.60	164.89	1,307,677	+0.17(+0.10%)
Mar 13, 2026	164.65	167.04	164.14	164.72	1,600,378	+1.79(+1.10%)
Mar 12, 2026	169.23	172.76	162.22	162.93	1,844,278	-8.65(-5.04%)
Mar 11, 2026	170.41	173.50	169.41	171.58	977,167	+0.65(+0.38%)
Mar 10, 2026	178.12	180.14	170.88	170.93	1,597,935	-7.62(-4.27%)
Mar 09, 2026	174.49	180.24	172.17	178.55	1,979,323	+4.06(+2.33%)
Mar 06, 2026	178.20	179.65	173.93	174.49	1,766,023	-4.01(-2.25%)
Mar 05, 2026	176.69	182.93	176.28	178.50	2,101,596	+0.62(+0.35%)
Mar 04, 2026	174.73	178.28	173.32	177.88	1,779,348	+3.92(+2.25%)
Mar 03, 2026	170.79	174.83	168.53	173.96	1,577,064	-0.31(-0.18%)

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.