Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	111.16	111.49	109.44	110.01	919,204	-0.50(-0.45%)
May 07, 2026	112.38	112.79	110.02	110.51	861,349	-1.71(-1.52%)
May 06, 2026	111.40	113.21	111.40	112.22	1,106,665	+2.11(+1.92%)
May 05, 2026	110.26	111.06	110.01	110.11	853,324	+0.17(+0.15%)
May 04, 2026	111.55	111.79	109.87	109.94	1,439,639	-2.21(-1.97%)
May 01, 2026	110.39	113.28	110.33	112.15	1,315,581	+0.71(+0.64%)
Apr 30, 2026	108.25	111.93	108.25	111.44	1,453,289	+3.72(+3.45%)
Apr 29, 2026	109.25	109.68	107.35	107.72	1,219,222	-1.85(-1.69%)
Apr 28, 2026	110.43	110.64	109.29	109.57	1,865,635	-0.79(-0.72%)
Apr 27, 2026	109.64	110.91	109.56	110.36	1,980,769	+0.84(+0.77%)
Apr 24, 2026	108.43	109.83	108.09	109.52	843,961	+0.97(+0.89%)
Apr 23, 2026	108.04	109.09	107.19	108.55	1,829,571	-0.05(-0.05%)
Apr 22, 2026	109.15	109.59	108.51	108.60	1,027,663	+0.06(+0.06%)
Apr 21, 2026	110.07	110.65	108.49	108.54	1,831,781	-1.45(-1.32%)
Apr 20, 2026	109.17	110.39	109.17	109.99	3,349,177	+0.73(+0.67%)
Apr 17, 2026	108.24	110.27	108.11	109.26	2,458,522	+1.77(+1.65%)
Apr 16, 2026	107.20	107.70	106.90	107.49	1,054,951	+0.20(+0.19%)
Apr 15, 2026	106.24	107.52	106.24	107.29	787,370	+1.15(+1.08%)
Apr 14, 2026	104.76	106.19	104.75	106.14	1,050,259	+1.37(+1.31%)
Apr 13, 2026	102.89	104.77	102.32	104.77	899,288	+1.61(+1.56%)
Apr 10, 2026	103.12	103.80	102.68	103.16	683,280	+0.68(+0.66%)
Apr 09, 2026	100.36	102.65	100.36	102.48	985,233	+1.51(+1.50%)
Apr 08, 2026	101.12	101.42	100.07	100.97	1,058,595	+2.72(+2.77%)
Apr 07, 2026	96.59	98.30	96.59	98.25	1,924,967	+1.08(+1.11%)
Apr 06, 2026	96.23	97.19	96.02	97.17	1,905,724	+0.93(+0.97%)
Apr 02, 2026	94.30	96.43	94.30	96.24	984,275	+0.01(+0.01%)
Apr 01, 2026	95.76	96.72	95.52	96.23	2,837,186	+1.48(+1.56%)
Mar 31, 2026	93.11	94.81	92.30	94.75	3,267,999	+2.95(+3.21%)
Mar 30, 2026	92.89	93.54	91.26	91.80	1,643,047	-0.96(-1.03%)
Mar 27, 2026	93.23	93.23	92.34	92.76	2,154,613	-0.79(-0.84%)
Mar 26, 2026	95.71	96.51	93.49	93.55	6,547,429	-3.04(-3.15%)
Mar 25, 2026	97.26	97.26	96.23	96.59	1,098,576	+0.72(+0.76%)
Mar 24, 2026	94.97	96.55	94.23	95.87	1,324,284	+0.02(+0.02%)
Mar 23, 2026	95.19	96.46	94.84	95.85	1,707,092	+2.34(+2.50%)
Mar 20, 2026	94.54	95.09	93.01	93.51	1,520,187	-1.24(-1.31%)
Mar 19, 2026	94.67	95.31	94.09	94.75	1,332,837	-0.91(-0.95%)
Mar 18, 2026	96.90	97.45	95.56	95.66	1,387,634	-1.27(-1.31%)
Mar 17, 2026	97.54	97.74	96.81	96.93	1,092,724	+0.20(+0.21%)
Mar 16, 2026	95.46	96.84	95.05	96.73	1,268,154	+2.22(+2.35%)
Mar 13, 2026	96.16	96.89	94.36	94.51	1,095,309	-1.59(-1.65%)
Mar 12, 2026	97.39	97.87	95.76	96.10	1,258,269	-2.16(-2.20%)
Mar 11, 2026	98.38	99.16	97.82	98.26	1,206,216	-0.31(-0.31%)
Mar 10, 2026	97.78	99.39	97.30	98.57	1,545,891	+1.49(+1.53%)
Mar 09, 2026	97.21	97.51	95.90	97.08	1,848,385	-1.61(-1.63%)
Mar 06, 2026	98.59	99.07	97.70	98.69	1,312,920	-0.80(-0.81%)
Mar 05, 2026	99.04	100.23	98.61	99.49	1,685,601	-0.86(-0.86%)
Mar 04, 2026	99.52	101.16	99.52	100.35	877,870	+0.73(+0.74%)
Mar 03, 2026	98.88	100.04	97.47	99.62	1,166,078	-0.96(-0.96%)

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.