Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	106.76	107.99	104.87	106.58	445,003	+0.05(+0.05%)
May 07, 2026	105.95	107.64	104.83	106.53	511,716	+1.36(+1.29%)
May 06, 2026	104.34	105.96	103.61	105.17	514,199	+2.45(+2.39%)
May 05, 2026	98.42	104.02	98.42	102.72	643,678	+4.48(+4.56%)
May 04, 2026	99.70	102.04	96.89	98.24	751,541	-2.46(-2.44%)
May 01, 2026	100.07	104.74	99.79	100.70	1,130,381	+1.62(+1.64%)
Apr 30, 2026	109.93	110.55	98.76	99.08	2,133,092	-18.28(-15.58%)
Apr 29, 2026	119.18	119.31	114.99	117.36	961,545	-2.59(-2.16%)
Apr 28, 2026	118.78	121.21	118.02	119.95	573,023	+0.99(+0.83%)
Apr 27, 2026	119.41	120.64	118.82	118.96	608,025	-0.11(-0.09%)
Apr 24, 2026	120.20	120.61	117.54	119.07	472,041	-0.93(-0.78%)
Apr 23, 2026	118.15	121.18	117.84	120.00	487,980	+2.60(+2.21%)
Apr 22, 2026	121.22	121.22	117.06	117.40	492,687	-2.84(-2.36%)
Apr 21, 2026	123.82	123.82	119.63	120.24	525,286	-1.84(-1.51%)
Apr 20, 2026	118.76	122.19	118.00	122.08	452,538	+2.89(+2.42%)
Apr 17, 2026	119.15	122.00	118.64	119.19	854,544	+1.14(+0.97%)
Apr 16, 2026	117.19	119.46	116.21	118.05	565,274	+1.55(+1.33%)
Apr 15, 2026	116.66	117.64	115.88	116.50	608,634	-0.25(-0.21%)
Apr 14, 2026	116.65	119.03	115.00	116.75	831,142	+1.28(+1.11%)
Apr 13, 2026	111.64	115.58	110.30	115.47	630,392	+3.40(+3.03%)
Apr 10, 2026	112.44	113.53	110.64	112.07	609,462	-1.00(-0.88%)
Apr 09, 2026	107.42	113.26	107.42	113.07	474,812	+5.48(+5.09%)
Apr 08, 2026	107.83	109.62	106.23	107.59	563,876	+4.09(+3.95%)
Apr 07, 2026	105.67	106.26	103.23	103.50	516,503	-2.34(-2.21%)
Apr 06, 2026	103.23	106.28	102.10	105.84	435,664	+1.97(+1.90%)
Apr 02, 2026	102.78	104.16	100.51	103.87	350,629	+0.99(+0.96%)
Apr 01, 2026	103.29	103.39	100.32	102.88	569,273	-0.33(-0.32%)
Mar 31, 2026	101.97	104.42	100.75	103.21	587,365	+2.25(+2.23%)
Mar 30, 2026	100.78	102.09	99.47	100.96	499,232	+0.62(+0.62%)
Mar 27, 2026	100.74	101.63	99.12	100.34	550,758	-0.92(-0.91%)
Mar 26, 2026	99.71	101.91	98.97	101.26	708,552	+2.15(+2.17%)
Mar 25, 2026	99.87	100.98	97.67	99.10	529,676	+0.38(+0.38%)
Mar 24, 2026	98.95	99.75	98.33	98.72	341,901	-0.88(-0.88%)
Mar 23, 2026	99.60	102.00	99.58	99.60	656,633	+2.24(+2.30%)
Mar 20, 2026	98.28	99.02	97.36	97.36	698,486	-1.89(-1.91%)
Mar 19, 2026	97.03	100.11	96.31	99.25	591,284	+2.19(+2.26%)
Mar 18, 2026	97.30	99.72	96.58	97.06	614,909	-1.59(-1.61%)
Mar 17, 2026	98.00	99.86	96.77	98.64	361,146	+1.95(+2.02%)
Mar 16, 2026	96.63	98.85	96.30	96.69	688,451	+1.50(+1.57%)
Mar 13, 2026	96.96	98.55	95.14	95.19	536,696	-0.33(-0.34%)
Mar 12, 2026	97.95	98.22	95.43	95.52	583,552	-2.39(-2.44%)
Mar 11, 2026	96.07	98.11	93.52	97.92	901,263	+2.20(+2.30%)
Mar 10, 2026	95.89	98.77	94.36	95.71	674,101	-2.13(-2.18%)
Mar 09, 2026	98.95	100.87	95.22	97.85	885,322	-2.35(-2.35%)
Mar 06, 2026	104.46	104.46	99.96	100.20	594,839	-5.85(-5.52%)
Mar 05, 2026	103.67	106.46	103.67	106.05	603,615	+1.89(+1.81%)
Mar 04, 2026	106.25	106.82	103.34	104.17	444,943	-1.43(-1.35%)
Mar 03, 2026	101.79	106.82	100.98	105.59	539,306	+1.73(+1.67%)

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.