Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	106.76	109.11	106.75	108.80	6,094,619	+2.19(+2.05%)
Apr 29, 2026	104.60	106.75	103.36	106.61	6,214,813	+2.67(+2.57%)
Apr 28, 2026	103.99	105.95	100.45	103.94	12,538,803	-4.30(-3.97%)
Apr 27, 2026	107.20	108.52	107.12	108.24	6,568,492	+1.22(+1.14%)
Apr 24, 2026	107.38	107.74	106.46	107.02	4,168,021	-0.70(-0.65%)
Apr 23, 2026	106.44	108.30	106.04	107.72	4,421,396	+2.42(+2.30%)
Apr 22, 2026	107.00	107.00	105.27	105.30	3,631,986	-1.01(-0.95%)
Apr 21, 2026	107.53	108.15	105.58	106.31	4,081,368	-0.80(-0.75%)
Apr 20, 2026	105.73	107.50	105.53	107.11	3,637,557	+0.67(+0.63%)
Apr 17, 2026	106.18	107.59	105.56	106.44	5,506,803	+1.38(+1.31%)
Apr 16, 2026	103.36	105.73	103.36	105.06	5,294,566	+1.49(+1.44%)
Apr 15, 2026	102.95	103.70	102.03	103.57	5,191,553	+0.35(+0.34%)
Apr 14, 2026	102.05	103.47	101.21	103.22	4,702,183	+1.20(+1.18%)
Apr 13, 2026	100.88	102.11	99.93	102.02	3,799,162	+0.32(+0.31%)
Apr 10, 2026	102.16	102.40	101.25	101.70	4,491,042	+0.06(+0.06%)
Apr 09, 2026	99.99	101.86	99.72	101.64	4,361,404	+1.19(+1.18%)
Apr 08, 2026	100.20	101.54	99.26	100.45	5,926,100	+2.88(+2.95%)
Apr 07, 2026	96.79	97.89	95.63	97.57	4,445,102	+0.41(+0.42%)
Apr 06, 2026	98.05	98.05	96.39	97.16	4,690,571	-1.02(-1.04%)
Apr 02, 2026	96.04	98.87	95.52	98.18	4,060,348	+0.27(+0.28%)
Apr 01, 2026	98.85	99.70	97.69	97.91	5,101,450	-0.47(-0.48%)
Mar 31, 2026	96.78	98.43	95.77	98.38	6,868,070	+3.43(+3.61%)
Mar 30, 2026	96.12	96.40	94.70	94.95	5,231,567	+0.15(+0.16%)
Mar 27, 2026	96.50	96.94	94.06	94.80	5,914,687	-2.70(-2.77%)
Mar 26, 2026	97.89	98.94	97.20	97.50	3,791,839	-0.87(-0.88%)
Mar 25, 2026	99.28	99.60	97.58	98.37	3,349,037	-0.07(-0.07%)
Mar 24, 2026	97.05	98.86	96.27	98.44	4,248,772	+0.77(+0.79%)
Mar 23, 2026	97.49	99.37	96.88	97.67	7,407,601	+1.81(+1.89%)
Mar 20, 2026	97.09	97.64	95.17	95.86	34,639,808	-0.70(-0.72%)
Mar 19, 2026	95.77	97.00	95.01	96.56	5,300,610	-0.28(-0.29%)
Mar 18, 2026	97.40	97.70	96.24	96.84	5,417,240	-0.93(-0.95%)
Mar 17, 2026	98.64	99.06	97.43	97.77	4,186,208	+0.37(+0.38%)
Mar 16, 2026	97.97	98.40	97.40	97.40	4,866,153	+0.19(+0.20%)
Mar 13, 2026	98.23	98.77	96.96	97.21	4,431,484	-0.68(-0.69%)
Mar 12, 2026	99.63	99.63	97.42	97.89	6,365,529	-2.91(-2.89%)
Mar 11, 2026	100.95	101.50	99.86	100.80	4,054,697	-0.12(-0.12%)
Mar 10, 2026	100.22	102.23	99.55	100.92	6,255,045	+0.98(+0.98%)
Mar 09, 2026	100.97	100.97	97.01	99.94	10,350,592	-2.42(-2.36%)
Mar 06, 2026	101.87	102.42	99.41	102.36	9,494,768	-1.71(-1.64%)
Mar 05, 2026	109.94	110.45	103.24	104.07	11,566,357	-6.43(-5.82%)
Mar 04, 2026	113.53	115.62	109.50	110.50	11,430,864	-2.73(-2.41%)
Mar 03, 2026	112.89	113.59	110.87	113.23	4,838,930	-1.19(-1.04%)

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.