Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	175.27	175.40	166.50	171.67	790,485	-0.01(-0.01%)
May 07, 2026	175.47	179.00	169.73	171.68	1,179,223	+3.99(+2.38%)
May 06, 2026	171.53	172.66	167.01	167.69	1,084,754	-3.53(-2.06%)
May 05, 2026	165.05	171.31	165.00	171.22	730,615	+7.05(+4.29%)
May 04, 2026	163.99	166.01	162.00	164.17	545,280	-0.07(-0.04%)
May 01, 2026	162.05	164.34	159.54	164.24	588,674	+1.16(+0.71%)
Apr 30, 2026	159.50	163.19	157.26	163.08	908,603	+5.79(+3.68%)
Apr 29, 2026	164.97	165.03	156.25	157.29	884,530	-5.22(-3.21%)
Apr 28, 2026	169.00	169.75	161.70	162.51	722,799	-8.28(-4.85%)
Apr 27, 2026	174.73	174.84	169.91	170.79	521,455	-3.38(-1.94%)
Apr 24, 2026	175.00	175.78	171.56	174.17	476,375	+1.36(+0.79%)
Apr 23, 2026	171.58	173.84	170.50	172.81	513,132	+2.92(+1.72%)
Apr 22, 2026	171.59	173.00	167.84	169.89	603,841	+0.12(+0.07%)
Apr 21, 2026	169.16	171.03	167.75	169.77	810,806	+1.39(+0.83%)
Apr 20, 2026	167.81	170.04	167.07	168.38	571,755	+0.58(+0.35%)
Apr 17, 2026	167.49	168.92	163.85	167.80	701,527	+2.96(+1.80%)
Apr 16, 2026	159.05	165.28	159.00	164.84	1,000,956	+7.13(+4.52%)
Apr 15, 2026	159.89	161.00	155.59	157.71	556,667	-3.04(-1.89%)
Apr 14, 2026	161.46	161.65	158.71	160.75	499,796	-0.35(-0.22%)
Apr 13, 2026	159.78	161.36	157.25	161.10	541,981	+1.10(+0.69%)
Apr 10, 2026	160.57	162.51	158.08	160.00	646,347	+0.29(+0.18%)
Apr 09, 2026	154.68	160.66	154.04	159.71	729,022	+4.89(+3.16%)
Apr 08, 2026	150.08	155.95	148.00	154.82	978,473	+7.47(+5.07%)
Apr 07, 2026	148.24	149.85	145.50	147.35	683,957	-1.43(-0.96%)
Apr 06, 2026	148.58	150.88	146.59	148.78	563,947	+1.65(+1.12%)
Apr 02, 2026	144.00	147.62	143.24	147.13	491,124	+0.00(+0.00%)
Apr 01, 2026	144.46	149.28	144.33	147.13	693,667	+2.51(+1.74%)
Mar 31, 2026	140.35	145.14	140.20	144.62	507,003	+6.29(+4.55%)
Mar 30, 2026	144.92	145.05	136.96	138.33	526,858	-5.06(-3.53%)
Mar 27, 2026	145.87	146.51	141.61	143.39	645,855	-5.30(-3.56%)
Mar 26, 2026	141.94	154.90	140.19	148.69	1,738,306	+5.38(+3.75%)
Mar 25, 2026	143.50	145.00	141.76	143.31	348,243	+0.40(+0.28%)
Mar 24, 2026	135.69	143.69	135.69	142.91	566,236	+6.03(+4.41%)
Mar 23, 2026	138.27	138.69	135.94	136.88	436,454	+0.81(+0.60%)
Mar 20, 2026	136.74	137.85	134.74	136.07	1,179,748	-0.67(-0.49%)
Mar 19, 2026	131.72	137.70	130.44	136.74	356,910	+2.73(+2.04%)
Mar 18, 2026	135.70	136.90	133.50	134.01	376,548	-1.86(-1.37%)
Mar 17, 2026	136.00	139.00	134.91	135.87	355,548	+0.65(+0.48%)
Mar 16, 2026	136.51	138.00	135.00	135.22	492,447	+1.51(+1.13%)
Mar 13, 2026	133.21	136.47	132.84	133.71	419,558	+1.12(+0.84%)
Mar 12, 2026	133.76	134.68	130.67	132.59	465,443	-2.78(-2.06%)
Mar 11, 2026	134.91	137.01	133.94	135.38	456,189	+1.19(+0.88%)
Mar 10, 2026	134.02	135.68	133.32	134.19	701,667	+0.23(+0.17%)
Mar 09, 2026	128.94	134.19	127.75	133.96	504,341	+3.59(+2.75%)
Mar 06, 2026	131.38	132.63	129.68	130.37	562,763	-3.91(-2.91%)
Mar 05, 2026	137.40	138.79	133.00	134.28	485,974	-3.53(-2.56%)
Mar 04, 2026	139.04	142.52	137.04	137.81	491,187	-0.57(-0.41%)
Mar 03, 2026	139.90	140.82	136.18	138.38	647,200	-4.65(-3.25%)

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.