Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	174.50	189.95	174.50	188.82	150,315	+17.40(+10.15%)
May 07, 2026	170.61	173.64	169.80	171.42	64,222	+2.01(+1.19%)
May 06, 2026	168.39	172.00	168.39	169.41	111,980	+2.36(+1.41%)
May 05, 2026	172.09	173.33	166.56	167.05	65,413	-3.56(-2.09%)
May 04, 2026	173.87	173.87	168.88	170.61	70,356	-4.25(-2.43%)
May 01, 2026	173.31	179.01	172.03	174.86	98,292	+1.57(+0.91%)
Apr 30, 2026	174.08	174.08	168.34	173.29	101,972	-1.78(-1.02%)
Apr 29, 2026	173.13	175.47	172.30	175.07	115,320	+0.43(+0.25%)
Apr 28, 2026	176.38	177.47	174.14	174.64	66,237	-1.74(-0.99%)
Apr 27, 2026	171.79	177.04	171.79	176.38	98,296	+3.52(+2.04%)
Apr 24, 2026	169.78	173.98	169.64	172.86	109,232	+2.28(+1.34%)
Apr 23, 2026	174.87	178.85	169.10	170.58	180,106	-3.05(-1.76%)
Apr 22, 2026	161.86	184.08	161.86	173.63	336,313	+13.02(+8.11%)
Apr 21, 2026	167.31	167.52	157.28	160.61	145,632	-5.97(-3.58%)
Apr 20, 2026	167.13	168.99	166.05	166.58	83,113	-1.41(-0.84%)
Apr 17, 2026	162.95	168.44	162.95	167.99	77,321	+6.68(+4.14%)
Apr 16, 2026	158.53	161.66	156.82	161.31	104,913	+2.11(+1.33%)
Apr 15, 2026	162.87	163.80	156.44	159.20	98,519	-4.30(-2.63%)
Apr 14, 2026	169.44	169.44	162.79	163.50	93,249	-6.10(-3.60%)
Apr 13, 2026	170.84	171.29	167.52	169.60	84,275	-1.25(-0.73%)
Apr 10, 2026	176.03	176.03	168.11	170.85	114,215	-5.96(-3.37%)
Apr 09, 2026	171.03	177.47	169.86	176.81	164,242	+4.44(+2.58%)
Apr 08, 2026	169.79	172.39	168.17	172.37	148,234	+5.95(+3.58%)
Apr 07, 2026	164.63	168.00	164.56	166.42	142,980	+2.29(+1.40%)
Apr 06, 2026	163.28	167.75	161.57	164.13	111,237	+1.38(+0.85%)
Apr 02, 2026	156.77	163.22	154.91	162.75	95,621	+4.78(+3.03%)
Apr 01, 2026	159.15	160.11	156.30	157.97	120,084	-1.73(-1.08%)
Mar 31, 2026	162.95	163.25	159.00	159.70	131,616	-2.05(-1.27%)
Mar 30, 2026	161.68	162.62	158.37	161.75	119,183	+1.35(+0.84%)
Mar 27, 2026	159.01	163.76	159.01	160.40	134,274	-0.25(-0.16%)
Mar 26, 2026	160.12	162.25	158.67	160.64	177,681	-0.14(-0.09%)
Mar 25, 2026	163.78	163.86	160.28	160.78	98,303	-0.57(-0.35%)
Mar 24, 2026	158.44	163.77	158.44	161.35	134,424	+0.24(+0.15%)
Mar 23, 2026	159.91	164.41	159.91	161.11	125,919	+2.93(+1.85%)
Mar 20, 2026	158.61	158.61	153.51	158.18	476,541	+1.08(+0.68%)
Mar 19, 2026	157.58	160.02	155.67	157.11	124,166	+0.01(+0.01%)
Mar 18, 2026	160.56	163.88	156.70	157.10	118,871	-4.93(-3.04%)
Mar 17, 2026	165.18	166.76	159.99	162.03	128,404	-2.28(-1.39%)
Mar 16, 2026	163.50	167.56	161.84	164.31	89,652	+3.51(+2.18%)
Mar 13, 2026	156.42	160.80	156.42	160.80	52,106	+5.54(+3.57%)
Mar 12, 2026	151.94	157.78	151.94	155.27	96,340	-0.46(-0.29%)
Mar 11, 2026	155.98	157.67	154.48	155.72	98,961	-1.28(-0.81%)
Mar 10, 2026	158.47	162.74	156.06	157.00	87,914	-2.89(-1.81%)
Mar 09, 2026	163.73	164.43	151.55	159.89	237,157	-7.34(-4.39%)
Mar 06, 2026	163.64	167.24	162.22	167.23	82,016	-0.20(-0.12%)
Mar 05, 2026	171.86	173.85	163.07	167.43	65,427	-4.72(-2.74%)
Mar 04, 2026	169.95	173.82	168.57	172.15	63,335	+2.31(+1.36%)
Mar 03, 2026	167.66	170.47	164.85	169.84	66,518	-0.64(-0.37%)

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.