Date	Open	High	Low	Close	Volume	Change (%)
Mar 23, 2026	152.30	152.30	149.94	150.88	6,783,144	+0.84(+0.56%)
Mar 20, 2026	152.45	153.41	149.40	150.04	14,481,109	-2.70(-1.77%)
Mar 19, 2026	153.74	154.68	152.66	152.74	5,554,931	-0.80(-0.52%)
Mar 18, 2026	155.25	156.12	153.29	153.54	5,123,687	-2.96(-1.89%)
Mar 17, 2026	158.83	159.11	156.29	156.50	5,460,181	-1.22(-0.77%)
Mar 16, 2026	161.36	161.58	157.54	157.72	4,498,486	-2.16(-1.35%)
Mar 13, 2026	159.78	161.51	159.24	159.88	4,676,823	+1.02(+0.64%)
Mar 12, 2026	158.87	161.54	158.69	158.86	6,175,713	-1.29(-0.81%)
Mar 11, 2026	160.31	160.91	157.89	160.15	4,360,283	-0.63(-0.39%)
Mar 10, 2026	160.70	162.86	159.59	160.78	5,341,262	-0.75(-0.46%)
Mar 09, 2026	159.17	162.43	158.09	161.53	6,415,557	+2.10(+1.32%)
Mar 06, 2026	158.25	159.53	156.09	159.43	5,938,311	-1.27(-0.79%)
Mar 05, 2026	162.16	163.40	160.16	160.70	7,125,689	-3.22(-1.96%)
Mar 04, 2026	165.04	165.93	163.37	163.92	6,858,103	-0.99(-0.60%)
Mar 03, 2026	166.54	167.22	163.67	164.91	6,716,874	-2.37(-1.42%)
Mar 02, 2026	169.04	169.54	167.14	167.28	7,262,473	-2.46(-1.45%)
Feb 27, 2026	168.38	170.28	167.82	169.74	10,585,176	+2.16(+1.29%)
Feb 26, 2026	169.63	170.06	167.16	167.58	9,170,679	-1.59(-0.94%)
Feb 25, 2026	168.61	169.50	166.00	169.17	6,830,897	-0.37(-0.22%)
Feb 24, 2026	168.23	169.78	167.77	169.54	6,317,969	+1.22(+0.72%)
Feb 23, 2026	164.49	168.81	164.24	168.32	6,800,797	+3.38(+2.05%)
Feb 20, 2026	164.65	164.97	163.02	164.94	4,811,820	+0.35(+0.21%)
Feb 19, 2026	164.39	165.05	163.13	164.59	6,151,763	+0.20(+0.12%)
Feb 18, 2026	161.79	164.53	160.63	164.39	7,239,189	+2.47(+1.53%)
Feb 17, 2026	166.12	167.54	160.81	161.92	8,747,313	-4.02(-2.42%)
Feb 13, 2026	167.20	167.88	165.00	165.94	9,286,354	-1.26(-0.75%)
Feb 12, 2026	169.75	171.48	167.09	167.20	9,514,315	-1.95(-1.15%)
Feb 11, 2026	167.65	170.27	166.02	169.15	6,733,521	+2.18(+1.31%)
Feb 10, 2026	165.75	167.41	163.74	166.97	10,352,524	+0.50(+0.30%)
Feb 09, 2026	169.50	169.93	164.94	166.47	10,315,521	-4.02(-2.36%)
Feb 06, 2026	167.45	170.75	167.25	170.49	10,960,439	+2.96(+1.77%)
Feb 05, 2026	166.51	168.01	165.25	167.53	11,017,915	+1.35(+0.81%)
Feb 04, 2026	164.89	167.94	164.17	166.18	13,321,779	+3.33(+2.04%)
Feb 03, 2026	156.60	163.44	155.50	162.85	19,091,520	+7.65(+4.93%)
Feb 02, 2026	154.06	156.62	153.19	155.20	14,655,640	+1.57(+1.02%)
Jan 30, 2026	149.01	153.89	148.59	153.63	12,673,400	+4.94(+3.32%)
Jan 29, 2026	148.84	150.86	148.44	148.69	9,061,415	+0.19(+0.13%)
Jan 28, 2026	148.41	150.04	147.76	148.50	5,950,593	-0.28(-0.19%)
Jan 27, 2026	145.75	148.82	145.33	148.78	7,114,044	+2.91(+1.99%)
Jan 26, 2026	144.80	145.92	144.14	145.87	6,589,512	+1.29(+0.89%)
Jan 23, 2026	143.86	144.84	143.06	144.58	5,871,260	+0.18(+0.12%)
Jan 22, 2026	146.68	147.13	144.17	144.40	8,162,782	-2.34(-1.59%)
Jan 21, 2026	147.05	148.01	144.94	146.74	7,676,882	-0.92(-0.62%)
Jan 20, 2026	146.21	147.66	144.32	147.66	9,980,381	+1.34(+0.92%)
Jan 16, 2026	147.16	147.55	145.51	146.32	10,313,502	-0.25(-0.17%)
Jan 15, 2026	146.06	147.02	145.53	146.57	5,796,703	+0.65(+0.45%)
Jan 14, 2026	143.14	146.30	143.14	145.92	8,327,848	+2.44(+1.70%)
Jan 13, 2026	141.10	143.65	141.04	143.48	9,030,065	+2.12(+1.50%)
Jan 12, 2026	139.91	141.51	138.56	141.36	12,221,550	+1.45(+1.04%)
Jan 09, 2026	139.44	140.79	138.70	139.91	6,774,331	+0.54(+0.39%)
Jan 08, 2026	136.57	139.48	136.01	139.37	8,761,205	+2.36(+1.72%)
Jan 07, 2026	139.22	139.83	136.96	137.01	8,536,992	-1.95(-1.40%)
Jan 06, 2026	139.68	140.06	138.56	138.96	9,574,557	-0.96(-0.69%)
Jan 05, 2026	141.66	141.81	139.40	139.92	9,082,214	-2.31(-1.62%)

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.