Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	145.46	149.31	145.45	149.04	3,597,579	+3.73(+2.57%)
Apr 29, 2026	148.30	148.58	144.51	145.31	3,104,229	-4.21(-2.82%)
Apr 28, 2026	150.84	151.85	147.85	149.52	3,111,464	-0.70(-0.47%)
Apr 27, 2026	152.00	153.50	149.87	150.22	2,681,518	-1.92(-1.26%)
Apr 24, 2026	154.99	155.38	152.06	152.14	2,008,785	-2.71(-1.75%)
Apr 23, 2026	155.91	156.75	153.46	154.85	2,846,642	-0.80(-0.51%)
Apr 22, 2026	157.34	157.66	154.65	155.65	2,690,800	-1.04(-0.66%)
Apr 21, 2026	159.60	159.61	156.69	156.69	3,214,264	-1.95(-1.23%)
Apr 20, 2026	157.65	159.07	157.02	158.64	3,302,547	+0.10(+0.06%)
Apr 17, 2026	155.41	159.95	155.19	158.54	3,591,707	+3.72(+2.40%)
Apr 16, 2026	155.35	155.77	153.01	154.82	4,071,484	-0.70(-0.45%)
Apr 15, 2026	155.27	157.04	154.55	155.52	2,660,142	-0.21(-0.13%)
Apr 14, 2026	155.02	156.18	154.40	155.73	2,889,716	+0.30(+0.19%)
Apr 13, 2026	153.93	155.55	152.78	155.43	3,061,273	+1.21(+0.78%)
Apr 10, 2026	155.40	155.92	153.05	154.22	2,051,886	-1.24(-0.80%)
Apr 09, 2026	155.10	157.18	154.87	155.46	2,709,921	-1.63(-1.04%)
Apr 08, 2026	157.94	159.23	156.16	157.09	2,629,306	+2.13(+1.37%)
Apr 07, 2026	155.46	155.74	154.01	154.96	1,807,140	-0.36(-0.23%)
Apr 06, 2026	153.59	155.94	152.99	155.32	1,875,910	+0.81(+0.52%)
Apr 02, 2026	154.56	157.56	153.25	154.51	2,368,151	-1.83(-1.17%)
Apr 01, 2026	157.70	158.96	155.82	156.34	2,459,522	-0.89(-0.57%)
Mar 31, 2026	155.94	157.93	154.01	157.23	1,949,170	+2.54(+1.64%)
Mar 30, 2026	154.68	155.26	153.18	154.69	1,855,942	+0.18(+0.12%)
Mar 27, 2026	158.15	158.15	154.38	154.51	2,032,061	-2.87(-1.82%)
Mar 26, 2026	156.83	160.19	156.31	157.38	2,370,010	-0.89(-0.56%)
Mar 25, 2026	157.47	158.78	155.02	158.27	1,853,286	+2.35(+1.51%)
Mar 24, 2026	154.67	157.04	154.09	155.92	2,220,110	-0.31(-0.20%)
Mar 23, 2026	156.68	158.10	155.41	156.23	2,284,892	+2.10(+1.36%)
Mar 20, 2026	156.46	158.11	153.75	154.13	3,723,755	-2.40(-1.53%)
Mar 19, 2026	157.51	159.11	156.45	156.53	2,424,166	-1.55(-0.98%)
Mar 18, 2026	159.84	160.03	156.35	158.08	2,083,391	-3.56(-2.20%)
Mar 17, 2026	161.60	163.44	161.24	161.64	2,373,917	+1.37(+0.85%)
Mar 16, 2026	160.61	161.66	159.41	160.27	2,187,395	+0.91(+0.57%)
Mar 13, 2026	161.37	162.41	158.93	159.36	2,559,973	-0.27(-0.17%)
Mar 12, 2026	161.90	163.14	158.20	159.63	2,902,095	-3.54(-2.17%)
Mar 11, 2026	163.56	164.10	160.30	163.17	4,123,741	-0.71(-0.43%)
Mar 10, 2026	164.47	166.34	163.30	163.88	2,528,557	-0.53(-0.32%)
Mar 09, 2026	163.95	166.00	160.72	164.41	2,923,651	-1.65(-0.99%)
Mar 06, 2026	167.19	168.34	163.28	166.06	2,685,946	-2.80(-1.66%)
Mar 05, 2026	168.47	169.03	166.75	168.86	2,873,696	-1.54(-0.90%)
Mar 04, 2026	173.44	173.69	169.77	170.40	2,151,747	-2.70(-1.56%)
Mar 03, 2026	172.13	173.88	170.48	173.10	2,123,073	-2.32(-1.32%)

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.