Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	140.65	142.33	139.33	139.52	2,582,457	+0.27(+0.19%)
May 07, 2026	144.62	145.13	137.40	139.25	5,939,573	-3.89(-2.72%)
May 06, 2026	138.83	144.31	138.36	143.14	7,007,646	-1.68(-1.16%)
May 05, 2026	145.94	147.32	142.82	144.82	4,087,370	+0.42(+0.29%)
May 04, 2026	144.75	146.45	143.10	144.40	2,747,312	-0.68(-0.47%)
May 01, 2026	146.56	146.90	145.08	145.08	2,062,843	-0.95(-0.65%)
Apr 30, 2026	143.48	146.21	143.11	146.03	3,742,438	+4.68(+3.31%)
Apr 29, 2026	141.35	143.07	140.71	141.35	1,976,348	-0.24(-0.17%)
Apr 28, 2026	141.50	142.34	138.99	141.59	2,737,806	-1.79(-1.25%)
Apr 27, 2026	143.17	144.88	142.07	143.38	3,077,477	+1.46(+1.03%)
Apr 24, 2026	141.75	142.91	141.25	141.92	2,229,511	+0.19(+0.13%)
Apr 23, 2026	141.14	142.92	140.01	141.73	2,728,443	+1.92(+1.37%)
Apr 22, 2026	140.44	140.67	138.35	139.81	2,844,351	+0.09(+0.06%)
Apr 21, 2026	140.78	142.31	139.04	139.72	2,163,590	-1.26(-0.89%)
Apr 20, 2026	140.53	141.77	140.20	140.98	1,696,857	+0.11(+0.08%)
Apr 17, 2026	139.29	142.46	138.11	140.87	3,582,552	+3.32(+2.41%)
Apr 16, 2026	136.97	138.28	135.10	137.55	2,912,515	+0.34(+0.25%)
Apr 15, 2026	140.50	141.30	135.88	137.21	4,222,563	-4.84(-3.41%)
Apr 14, 2026	141.52	143.14	139.41	142.05	3,439,971	-0.77(-0.54%)
Apr 13, 2026	141.61	143.00	140.64	142.82	3,974,296	+0.29(+0.20%)
Apr 10, 2026	142.57	143.05	141.52	142.53	3,583,840	+0.68(+0.48%)
Apr 09, 2026	138.94	142.36	138.59	141.85	3,910,163	+2.85(+2.05%)
Apr 08, 2026	137.99	140.64	137.13	139.00	3,788,437	+5.85(+4.39%)
Apr 07, 2026	132.97	134.10	131.70	133.15	2,368,512	-0.60(-0.45%)
Apr 06, 2026	132.97	133.92	132.30	133.75	1,394,400	+0.78(+0.59%)
Apr 02, 2026	131.39	134.99	130.78	132.97	2,466,800	-1.75(-1.30%)
Apr 01, 2026	133.02	135.59	132.53	134.72	2,911,135	+3.77(+2.88%)
Mar 31, 2026	128.57	131.68	127.29	130.95	4,190,475	+4.37(+3.45%)
Mar 30, 2026	132.44	132.98	125.91	126.58	3,422,567	-4.71(-3.59%)
Mar 27, 2026	131.19	133.32	130.75	131.29	3,372,136	-0.28(-0.21%)
Mar 26, 2026	136.00	136.87	130.96	131.57	4,525,977	-5.91(-4.30%)
Mar 25, 2026	137.08	138.38	136.43	137.48	2,281,585	+1.05(+0.77%)
Mar 24, 2026	131.83	136.88	130.77	136.43	3,109,213	+3.16(+2.37%)
Mar 23, 2026	133.60	135.40	132.40	133.27	2,899,201	+3.57(+2.75%)
Mar 20, 2026	133.08	133.54	128.41	129.70	8,636,487	-3.55(-2.66%)
Mar 19, 2026	131.55	133.80	130.73	133.25	3,712,406	-0.51(-0.38%)
Mar 18, 2026	133.05	135.54	133.03	133.76	3,278,750	+1.20(+0.91%)
Mar 17, 2026	132.15	132.96	129.37	132.56	2,961,617	+0.87(+0.66%)
Mar 16, 2026	131.62	132.13	130.60	131.69	4,971,365	+1.93(+1.49%)
Mar 13, 2026	131.81	132.59	128.75	129.76	4,133,489	-0.78(-0.60%)
Mar 12, 2026	133.61	134.07	130.00	130.54	5,146,898	-4.04(-3.00%)
Mar 11, 2026	133.07	134.76	131.79	134.57	2,719,592	+1.05(+0.78%)
Mar 10, 2026	132.95	135.76	132.19	133.53	4,564,300	+0.85(+0.64%)
Mar 09, 2026	129.79	133.84	128.36	132.68	4,969,449	+0.69(+0.52%)
Mar 06, 2026	134.79	135.31	131.44	131.99	4,219,128	-4.77(-3.48%)
Mar 05, 2026	138.34	138.85	133.69	136.76	6,206,322	-2.81(-2.01%)
Mar 04, 2026	140.92	141.52	138.94	139.57	3,206,298	+0.42(+0.30%)
Mar 03, 2026	140.63	142.30	137.74	139.15	5,506,911	-5.86(-4.04%)

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.