Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2025	155.00	155.93	152.90	154.28	57,434,924	+2.90(+1.92%)
May 07, 2025	164.08	165.00	147.84	151.38	127,699,504	-11.85(-7.26%)
May 06, 2025	162.17	164.80	161.19	163.23	21,249,576	-0.98(-0.60%)
May 05, 2025	163.00	165.39	162.72	164.21	21,409,216	+0.18(+0.11%)
May 02, 2025	163.40	164.97	161.87	164.03	25,715,146	+2.73(+1.69%)
May 01, 2025	160.45	161.95	158.91	161.30	30,177,970	+2.50(+1.57%)
Apr 30, 2025	157.98	159.27	155.40	158.80	34,899,640	-1.36(-0.85%)
Apr 29, 2025	160.32	160.74	157.52	160.16	26,792,946	-0.45(-0.28%)
Apr 28, 2025	162.43	163.15	158.60	160.61	29,734,080	-1.35(-0.83%)
Apr 25, 2025	165.07	166.10	161.04	161.96	56,037,656	+2.68(+1.68%)
Apr 24, 2025	156.15	159.59	155.79	159.28	45,713,628	+3.93(+2.53%)
Apr 23, 2025	155.61	157.53	153.81	155.35	31,116,486	+3.88(+2.56%)
Apr 22, 2025	148.89	152.19	148.54	151.47	26,916,200	+3.80(+2.57%)
Apr 21, 2025	148.88	148.94	146.10	147.67	26,092,172	-3.49(-2.31%)
Apr 17, 2025	154.29	154.68	148.50	151.16	33,046,666	-2.17(-1.42%)
Apr 16, 2025	153.10	155.89	151.51	153.33	28,184,604	-2.98(-1.91%)
Apr 15, 2025	159.13	159.65	155.21	156.31	27,527,604	-2.76(-1.74%)
Apr 14, 2025	159.99	161.72	157.56	159.07	30,493,488	+1.93(+1.23%)
Apr 11, 2025	152.90	157.67	152.82	157.14	34,315,860	+4.32(+2.83%)
Apr 10, 2025	156.54	157.72	149.93	152.82	47,979,140	-5.89(-3.71%)
Apr 09, 2025	144.41	159.55	143.91	158.71	70,425,792	+14.01(+9.68%)
Apr 08, 2025	151.22	152.24	143.03	144.70	52,156,908	-2.05(-1.40%)
Apr 07, 2025	141.55	150.10	140.53	146.75	76,766,720	-0.54(-0.37%)
Apr 04, 2025	148.01	151.07	146.15	147.29	62,260,748	-3.43(-2.28%)
Apr 03, 2025	151.11	152.78	150.39	150.72	46,882,172	-6.32(-4.02%)
Apr 02, 2025	155.15	158.41	154.70	157.04	25,565,942	-0.03(-0.02%)
Apr 01, 2025	153.62	158.10	153.62	157.07	30,664,692	+2.43(+1.57%)
Mar 31, 2025	153.11	155.54	150.66	154.64	54,591,964	+0.31(+0.20%)
Mar 28, 2025	160.49	163.74	153.63	154.33	48,670,156	-7.91(-4.88%)
Mar 27, 2025	164.63	165.42	162.00	162.24	24,491,578	-2.82(-1.71%)
Mar 26, 2025	169.00	169.61	164.84	165.06	29,002,268	-5.50(-3.22%)
Mar 25, 2025	168.98	170.63	168.31	170.56	24,163,700	+2.88(+1.72%)
Mar 24, 2025	167.06	168.32	165.14	167.68	30,872,260	+3.69(+2.25%)
Mar 21, 2025	161.21	164.24	160.89	163.99	36,627,176	+1.19(+0.73%)
Mar 20, 2025	161.57	164.89	160.96	162.80	28,130,808	-1.09(-0.67%)
Mar 19, 2025	161.76	165.87	161.00	163.89	34,263,456	+3.22(+2.00%)
Mar 18, 2025	163.68	164.25	156.72	160.67	42,057,608	-3.62(-2.20%)
Mar 17, 2025	165.03	166.30	163.67	164.29	31,174,786	-1.20(-0.73%)
Mar 14, 2025	163.27	166.49	162.45	165.49	31,996,904	+2.73(+1.68%)
Mar 13, 2025	166.04	166.13	162.11	162.76	31,737,156	-4.35(-2.60%)
Mar 12, 2025	166.58	167.64	163.53	167.11	28,351,836	+3.07(+1.87%)
Mar 11, 2025	164.91	166.75	161.37	164.04	41,611,584	-1.83(-1.10%)
Mar 10, 2025	168.26	168.46	163.69	165.87	43,554,496	-7.79(-4.49%)
Mar 07, 2025	171.06	174.77	170.07	173.66	27,417,428	+1.51(+0.88%)
Mar 06, 2025	170.33	174.61	170.30	172.15	28,437,374	-0.67(-0.39%)
Mar 05, 2025	170.32	173.58	168.87	172.82	30,960,944	+2.10(+1.23%)
Mar 04, 2025	166.05	173.09	165.61	170.72	45,384,020	+3.91(+2.34%)

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 following
Privacy Policy and Terms Of Service.