Date	Open	High	Low	Close	Volume	Change (%)
May 23, 2025	258.58	259.87	255.79	258.63	2,722,663	+0.26(+0.10%)
May 22, 2025	260.77	261.27	257.91	258.37	3,091,063	-2.50(-0.96%)
May 21, 2025	264.97	265.65	260.41	260.87	3,753,709	-6.08(-2.28%)
May 20, 2025	267.40	269.28	265.62	266.95	2,437,705	-1.46(-0.54%)
May 19, 2025	265.45	269.13	265.08	268.41	3,198,698	+1.65(+0.62%)
May 16, 2025	266.35	267.98	264.59	266.76	3,817,941	+0.08(+0.03%)
May 15, 2025	259.01	267.43	258.61	266.68	4,855,900	+8.86(+3.44%)
May 14, 2025	257.60	260.55	256.22	257.82	3,635,055	-0.77(-0.30%)
May 13, 2025	254.43	259.58	252.88	258.59	3,519,791	+4.90(+1.93%)
May 12, 2025	252.50	253.81	244.65	253.69	4,609,286	+4.49(+1.80%)
May 09, 2025	252.51	253.00	247.64	249.20	2,901,348	-4.94(-1.94%)
May 08, 2025	255.00	256.52	253.25	254.14	3,636,659	+0.77(+0.30%)
May 07, 2025	249.45	254.47	248.83	253.37	3,399,815	+4.25(+1.71%)
May 06, 2025	247.76	250.19	246.11	249.12	2,900,031	-0.06(-0.02%)
May 05, 2025	243.74	249.80	243.64	249.18	4,138,054	+3.63(+1.48%)
May 02, 2025	243.13	245.69	241.33	245.55	3,731,950	+5.89(+2.46%)
May 01, 2025	241.44	242.37	237.94	239.66	4,242,619	-2.16(-0.89%)
Apr 30, 2025	236.73	242.47	234.34	241.82	5,140,074	+2.43(+1.02%)
Apr 29, 2025	237.00	239.98	236.14	239.39	3,426,173	+3.23(+1.37%)
Apr 28, 2025	232.86	236.63	232.07	236.16	3,652,699	+3.75(+1.61%)
Apr 25, 2025	228.95	233.36	226.32	232.41	6,700,116	+3.08(+1.34%)
Apr 24, 2025	231.18	232.78	224.44	229.33	15,421,318	-16.15(-6.58%)
Apr 23, 2025	246.00	249.34	243.66	245.48	7,884,605	+4.58(+1.90%)
Apr 22, 2025	238.50	242.64	238.02	240.90	4,231,220	+4.68(+1.98%)
Apr 21, 2025	238.07	240.81	232.93	236.22	4,980,198	-2.59(-1.08%)
Apr 17, 2025	239.68	241.78	237.40	238.81	4,635,207	+0.24(+0.10%)
Apr 16, 2025	240.28	243.30	235.89	238.57	4,870,433	-2.13(-0.88%)
Apr 15, 2025	239.55	241.53	238.27	240.70	3,363,352	+1.64(+0.69%)
Apr 14, 2025	239.77	241.77	236.73	239.06	3,321,660	+3.58(+1.52%)
Apr 11, 2025	229.72	237.58	227.51	235.48	4,325,898	+5.93(+2.58%)
Apr 10, 2025	231.00	232.57	222.02	229.55	5,654,413	-5.76(-2.45%)
Apr 09, 2025	217.12	236.30	215.16	235.31	7,300,879	+14.28(+6.46%)
Apr 08, 2025	232.56	233.05	217.28	221.03	6,849,375	-4.75(-2.10%)
Apr 07, 2025	219.24	230.84	214.50	225.78	7,797,613	-1.70(-0.75%)
Apr 04, 2025	238.00	240.16	226.88	227.48	7,407,623	-16.01(-6.58%)
Apr 03, 2025	242.71	250.61	242.53	243.49	5,309,233	-6.49(-2.60%)
Apr 02, 2025	248.22	252.79	247.23	249.98	4,056,275	-0.36(-0.14%)
Apr 01, 2025	248.03	250.62	243.49	250.34	4,413,008	+1.68(+0.68%)
Mar 31, 2025	242.74	250.89	242.49	248.66	6,794,233	+4.66(+1.91%)
Mar 28, 2025	246.27	247.57	242.07	244.00	3,126,576	-2.21(-0.90%)
Mar 27, 2025	249.71	250.30	245.72	246.21	2,889,123	-4.13(-1.65%)
Mar 26, 2025	251.25	254.32	249.53	250.34	4,452,204	+0.44(+0.18%)
Mar 25, 2025	248.36	250.90	248.20	249.90	3,133,672	+1.45(+0.58%)
Mar 24, 2025	247.31	248.82	245.97	248.45	4,753,136	+4.58(+1.88%)
Mar 21, 2025	241.69	245.21	238.50	243.87	9,580,327	+0.55(+0.23%)
Mar 20, 2025	244.24	246.80	237.22	243.32	7,026,202	-8.97(-3.56%)
Mar 19, 2025	248.33	253.66	246.64	252.29	3,853,459	+5.34(+2.16%)
Mar 18, 2025	252.51	252.57	245.12	246.95	4,172,000	-6.02(-2.38%)
Mar 17, 2025	249.25	254.63	249.00	252.97	3,234,548	+4.62(+1.86%)
Mar 14, 2025	242.74	248.95	241.68	248.35	4,045,288	+2.55(+1.04%)
Mar 13, 2025	248.80	249.27	243.04	245.80	3,862,224	-3.83(-1.53%)
Mar 12, 2025	250.35	253.13	245.53	249.63	3,848,911	+0.68(+0.27%)
Mar 11, 2025	255.99	256.70	245.86	248.95	5,630,568	-7.95(-3.09%)
Mar 10, 2025	261.56	266.45	254.75	256.90	8,162,889	-4.64(-1.77%)
Mar 07, 2025	245.95	261.96	245.18	261.54	6,700,220	+12.85(+5.17%)
Mar 06, 2025	249.75	252.10	246.80	248.69	3,280,553	-2.66(-1.06%)
Mar 05, 2025	251.58	252.74	247.01	251.35	4,009,086	-1.86(-0.73%)
Mar 04, 2025	248.75	255.48	248.10	253.21	5,343,129	+3.02(+1.21%)

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.