Date	Open	High	Low	Close	Volume	Change (%)
Apr 22, 2026	133.39	133.77	131.25	131.96	5,801,297	+0.83(+0.63%)
Apr 21, 2026	135.21	137.30	130.86	131.13	6,993,289	-4.01(-2.97%)
Apr 20, 2026	130.05	135.33	129.56	135.14	5,693,818	+3.99(+3.04%)
Apr 17, 2026	130.14	133.32	129.82	131.15	8,838,090	+4.21(+3.32%)
Apr 16, 2026	130.15	130.69	125.84	126.94	6,798,981	-0.47(-0.37%)
Apr 15, 2026	119.10	127.70	118.23	127.41	9,300,682	+9.77(+8.30%)
Apr 14, 2026	116.97	119.11	115.56	117.64	9,089,534	+2.67(+2.32%)
Apr 13, 2026	109.45	115.68	109.32	114.97	10,493,508	+4.18(+3.77%)
Apr 10, 2026	113.01	113.90	108.95	110.79	8,974,884	-1.59(-1.41%)
Apr 09, 2026	120.31	120.61	112.00	112.38	10,544,046	-7.72(-6.43%)
Apr 08, 2026	124.83	126.50	119.57	120.10	7,895,201	+3.04(+2.60%)
Apr 07, 2026	117.56	117.85	113.59	117.06	5,912,171	-1.74(-1.46%)
Apr 06, 2026	117.79	121.14	117.10	118.80	4,677,192	+0.55(+0.47%)
Apr 02, 2026	114.34	119.70	112.03	118.25	7,089,680	-0.27(-0.23%)
Apr 01, 2026	120.71	120.87	116.18	118.52	6,353,232	-0.10(-0.08%)
Mar 31, 2026	113.50	119.22	111.20	118.62	9,994,859	+6.85(+6.13%)
Mar 30, 2026	112.35	114.57	110.61	111.77	7,547,207	-0.08(-0.07%)
Mar 27, 2026	113.51	115.00	110.17	111.85	7,732,472	-3.58(-3.10%)
Mar 26, 2026	116.25	120.68	115.00	115.43	7,714,886	-2.99(-2.52%)
Mar 25, 2026	120.02	121.28	115.59	118.42	8,159,454	+2.27(+1.95%)
Mar 24, 2026	118.25	119.05	114.46	116.15	13,369,526	-4.95(-4.09%)
Mar 23, 2026	118.59	122.80	118.34	121.10	8,784,797	+4.32(+3.70%)
Mar 20, 2026	121.65	121.86	115.51	116.78	11,956,069	-5.59(-4.57%)
Mar 19, 2026	122.51	124.59	120.51	122.37	7,202,335	-1.38(-1.12%)
Mar 18, 2026	126.94	128.66	123.60	123.75	6,727,521	-4.05(-3.17%)
Mar 17, 2026	127.36	132.94	126.94	127.80	4,997,778	+1.22(+0.96%)
Mar 16, 2026	125.24	127.61	124.54	126.58	4,878,408	+3.62(+2.94%)
Mar 13, 2026	125.82	128.93	121.23	122.96	7,840,364	-3.21(-2.54%)
Mar 12, 2026	127.80	131.68	125.67	126.17	5,824,006	-3.35(-2.59%)
Mar 11, 2026	130.55	134.46	126.58	129.52	6,181,424	+0.16(+0.12%)
Mar 10, 2026	133.18	134.35	128.27	129.36	6,997,996	-4.14(-3.10%)
Mar 09, 2026	127.87	134.79	127.66	133.50	9,327,209	+3.30(+2.53%)
Mar 06, 2026	130.71	135.02	128.01	130.20	15,748,261	-4.59(-3.41%)
Mar 05, 2026	128.43	135.96	128.43	134.79	13,177,447	+5.14(+3.96%)
Mar 04, 2026	122.25	130.25	121.50	129.65	11,452,390	+7.78(+6.38%)
Mar 03, 2026	114.94	122.03	112.45	121.87	12,710,359	+2.49(+2.09%)
Mar 02, 2026	115.80	120.24	114.37	119.38	8,371,448	-1.35(-1.12%)
Feb 27, 2026	123.47	123.92	118.56	120.73	10,107,923	-5.21(-4.14%)
Feb 26, 2026	121.49	126.00	120.75	125.94	12,036,901	+5.63(+4.68%)
Feb 25, 2026	117.95	123.77	117.64	120.31	10,204,935	+3.38(+2.89%)
Feb 24, 2026	117.00	120.28	115.70	116.93	11,260,022	-0.35(-0.30%)
Feb 23, 2026	123.93	124.40	115.88	117.28	12,752,264	-9.01(-7.13%)
Feb 20, 2026	122.26	131.01	120.74	126.29	14,668,891	+2.49(+2.01%)
Feb 19, 2026	120.13	124.65	119.62	123.80	12,454,290	+2.16(+1.78%)
Feb 18, 2026	113.01	124.73	112.49	121.64	18,676,402	+8.10(+7.13%)
Feb 17, 2026	112.50	116.63	110.91	113.54	14,652,218	+0.84(+0.75%)
Feb 13, 2026	110.21	113.39	107.43	112.70	18,870,584	+2.04(+1.84%)
Feb 12, 2026	120.69	120.99	104.92	110.66	36,819,096	-8.05(-6.78%)
Feb 11, 2026	138.90	139.10	109.60	118.71	53,267,052	-8.53(-6.70%)
Feb 10, 2026	122.69	128.82	122.69	127.24	26,770,052	+8.84(+7.47%)
Feb 09, 2026	112.67	120.08	110.88	118.40	14,071,882	+6.35(+5.67%)
Feb 06, 2026	112.05	115.04	109.78	112.05	14,028,417	+0.81(+0.73%)
Feb 05, 2026	112.75	115.72	108.79	111.24	17,859,608	-2.78(-2.44%)
Feb 04, 2026	116.01	116.40	109.89	114.02	20,761,898	-5.27(-4.42%)
Feb 03, 2026	131.29	131.66	117.50	119.29	25,728,984	-12.91(-9.77%)

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.