Date	Open	High	Low	Close	Volume	Change (%)
Mar 25, 2026	149.22	149.84	144.60	146.02	20,661,952	-1.07(-0.73%)
Mar 24, 2026	153.00	153.90	146.85	147.09	26,074,094	-7.25(-4.70%)
Mar 23, 2026	151.42	155.78	150.71	154.34	19,921,396	+4.66(+3.11%)
Mar 20, 2026	153.05	153.25	147.95	149.68	37,690,592	-5.84(-3.76%)
Mar 19, 2026	150.46	156.92	148.89	155.52	22,003,320	+2.62(+1.71%)
Mar 18, 2026	153.40	154.97	152.04	152.90	18,026,324	-1.79(-1.16%)
Mar 17, 2026	155.44	158.92	153.50	154.69	23,907,586	-1.28(-0.82%)
Mar 16, 2026	156.06	158.74	154.51	155.97	21,652,272	+0.86(+0.55%)
Mar 13, 2026	159.05	160.77	154.15	155.11	26,350,488	-4.05(-2.54%)
Mar 12, 2026	164.66	167.83	158.61	159.16	37,072,392	-3.96(-2.43%)
Mar 11, 2026	166.38	171.76	160.58	163.12	83,081,264	+13.72(+9.18%)
Mar 10, 2026	153.62	154.14	148.45	149.40	50,758,068	-2.16(-1.43%)
Mar 09, 2026	150.70	152.00	146.44	151.56	31,150,484	-1.40(-0.92%)
Mar 06, 2026	152.92	159.19	151.62	152.96	38,017,640	-1.83(-1.18%)
Mar 05, 2026	152.59	157.94	150.12	154.79	24,035,158	+2.42(+1.59%)
Mar 04, 2026	150.01	153.61	149.10	152.37	17,540,542	+3.36(+2.25%)
Mar 03, 2026	144.75	150.93	143.05	149.01	20,100,584	-0.24(-0.16%)
Mar 02, 2026	141.62	150.17	141.18	149.25	22,383,428	+3.85(+2.65%)
Feb 27, 2026	143.88	146.08	142.10	145.40	36,522,344	-4.91(-3.27%)
Feb 26, 2026	148.79	152.50	145.15	150.31	22,566,192	+2.42(+1.64%)
Feb 25, 2026	149.16	153.28	147.34	147.89	27,208,908	+1.75(+1.20%)
Feb 24, 2026	140.84	146.76	138.73	146.14	21,313,376	+4.83(+3.42%)
Feb 23, 2026	145.69	145.80	138.59	141.31	31,664,264	-6.77(-4.57%)
Feb 20, 2026	153.30	153.99	147.39	148.08	29,622,044	-8.46(-5.40%)
Feb 19, 2026	157.19	160.08	155.77	156.54	15,052,865	+0.37(+0.24%)
Feb 18, 2026	154.40	157.30	151.37	156.17	14,780,287	+2.20(+1.43%)
Feb 17, 2026	157.98	159.28	152.88	153.97	19,572,024	-6.17(-3.85%)
Feb 13, 2026	159.25	162.30	155.29	160.14	18,597,022	+3.66(+2.34%)
Feb 12, 2026	157.93	159.04	152.50	156.48	23,236,686	-0.68(-0.43%)
Feb 11, 2026	163.66	163.66	154.00	157.16	24,516,420	-2.73(-1.71%)
Feb 10, 2026	160.00	165.39	156.96	159.89	40,212,564	+3.30(+2.11%)
Feb 09, 2026	148.49	159.75	147.00	156.59	49,812,752	+13.77(+9.64%)
Feb 06, 2026	139.75	143.20	138.91	142.82	30,018,080	+6.34(+4.65%)
Feb 05, 2026	145.60	146.55	135.25	136.48	42,609,696	-10.19(-6.95%)
Feb 04, 2026	153.89	153.94	144.43	146.67	42,621,068	-8.00(-5.17%)
Feb 03, 2026	158.26	159.38	151.90	154.67	43,612,072	-5.39(-3.37%)
Feb 02, 2026	170.92	171.20	160.00	160.06	47,281,960	-4.52(-2.75%)
Jan 30, 2026	168.17	168.90	163.24	164.58	27,362,408	-4.43(-2.62%)
Jan 29, 2026	170.15	170.23	161.52	169.01	37,179,164	-3.79(-2.19%)
Jan 28, 2026	174.91	181.68	171.86	172.80	35,632,724	-2.10(-1.20%)
Jan 27, 2026	179.19	179.72	173.68	174.90	26,828,844	-7.54(-4.13%)
Jan 26, 2026	179.10	185.31	178.53	182.44	21,077,892	+5.28(+2.98%)
Jan 23, 2026	172.62	179.65	172.00	177.16	23,030,624	-1.02(-0.57%)
Jan 22, 2026	179.37	180.16	176.50	178.18	21,066,206	+4.30(+2.47%)
Jan 21, 2026	179.68	180.60	170.60	173.88	38,053,392	-6.04(-3.36%)
Jan 20, 2026	187.19	187.19	179.36	179.92	29,028,268	-11.17(-5.85%)
Jan 16, 2026	189.91	191.87	186.53	191.09	19,225,008	+1.24(+0.65%)
Jan 15, 2026	195.01	195.01	189.39	189.85	16,390,184	-3.76(-1.94%)
Jan 14, 2026	201.68	201.68	190.81	193.61	22,450,352	-8.68(-4.29%)
Jan 13, 2026	205.00	207.80	200.66	202.29	15,830,959	-2.39(-1.17%)
Jan 12, 2026	197.60	206.60	197.01	204.68	25,359,636	+6.16(+3.10%)
Jan 09, 2026	191.65	200.18	188.78	198.52	26,162,020	+9.37(+4.95%)
Jan 08, 2026	190.38	190.45	185.66	189.15	19,495,246	-3.18(-1.65%)
Jan 07, 2026	194.78	195.15	191.49	192.33	11,169,826	-0.91(-0.47%)
Jan 06, 2026	192.05	194.36	190.20	193.24	16,489,282	+1.16(+0.60%)
Jan 05, 2026	197.82	201.16	191.82	192.08	22,746,200	-3.11(-1.59%)

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.