Date	Open	High	Low	Close	Volume	Change (%)
May 11, 2026	107.45	108.00	106.80	107.09	1,080,600	-0.37(-0.34%)
May 08, 2026	107.95	108.04	106.92	107.46	1,010,205	-0.24(-0.22%)
May 07, 2026	108.94	109.22	107.33	107.70	937,352	-0.90(-0.83%)
May 06, 2026	106.72	109.11	106.72	108.60	1,087,721	+2.66(+2.51%)
May 05, 2026	106.50	106.80	105.76	105.94	898,522	-0.31(-0.29%)
May 04, 2026	107.20	107.62	106.00	106.25	1,434,517	-1.06(-0.99%)
May 01, 2026	107.79	108.34	107.31	107.31	2,306,133	-0.39(-0.36%)
Apr 30, 2026	104.67	107.80	104.67	107.70	2,323,937	+3.39(+3.25%)
Apr 29, 2026	105.17	105.66	104.31	104.31	2,933,677	-1.08(-1.02%)
Apr 28, 2026	105.80	106.17	105.28	105.39	2,315,810	-0.25(-0.24%)
Apr 27, 2026	105.19	106.01	104.86	105.64	1,940,083	+0.61(+0.58%)
Apr 24, 2026	105.00	105.50	104.23	105.03	2,143,718	+0.00(+0.00%)
Apr 23, 2026	104.00	105.44	103.97	105.03	1,213,465	+0.46(+0.44%)
Apr 22, 2026	105.90	105.91	104.43	104.57	1,457,745	-0.76(-0.72%)
Apr 21, 2026	106.60	106.94	105.22	105.33	1,053,849	-1.11(-1.04%)
Apr 20, 2026	105.12	106.66	105.04	106.44	3,335,885	+1.09(+1.03%)
Apr 17, 2026	104.45	105.75	104.45	105.35	3,340,531	+1.31(+1.26%)
Apr 16, 2026	104.00	104.44	103.66	104.04	1,994,161	+0.05(+0.05%)
Apr 15, 2026	103.39	104.08	103.06	103.99	3,725,306	+0.86(+0.83%)
Apr 14, 2026	102.50	103.15	101.97	103.13	1,914,984	+1.09(+1.07%)
Apr 13, 2026	100.17	102.08	99.60	102.04	2,641,810	+1.33(+1.32%)
Apr 10, 2026	100.00	100.94	99.91	100.71	1,752,934	+0.84(+0.84%)
Apr 09, 2026	98.11	100.00	97.95	99.87	4,573,345	+1.35(+1.37%)
Apr 08, 2026	97.97	98.72	97.71	98.52	6,294,528	+2.29(+2.38%)
Apr 07, 2026	95.09	96.30	94.68	96.23	7,740,468	+1.09(+1.15%)
Apr 06, 2026	94.42	95.22	94.42	95.14	1,812,189	+0.66(+0.70%)
Apr 02, 2026	92.73	94.56	92.59	94.47	2,385,955	+0.52(+0.55%)
Apr 01, 2026	93.61	94.14	93.18	93.96	5,691,898	+1.38(+1.49%)
Mar 31, 2026	91.79	92.63	90.78	92.58	2,125,005	+1.75(+1.92%)
Mar 30, 2026	91.58	91.86	90.53	90.83	2,803,019	+0.18(+0.20%)
Mar 27, 2026	91.56	91.75	90.33	90.65	3,462,644	-1.46(-1.58%)
Mar 26, 2026	92.58	93.92	91.96	92.11	2,643,011	-1.45(-1.55%)
Mar 25, 2026	93.71	93.86	92.93	93.56	1,884,634	+0.76(+0.82%)
Mar 24, 2026	91.97	93.87	91.68	92.80	2,371,155	-0.10(-0.11%)
Mar 23, 2026	92.83	93.88	92.12	92.89	2,806,644	+1.63(+1.78%)
Mar 20, 2026	92.84	93.13	90.94	91.27	4,463,560	-1.57(-1.69%)
Mar 19, 2026	92.84	93.27	92.37	92.83	2,105,529	-0.74(-0.80%)
Mar 18, 2026	94.86	95.28	93.28	93.58	2,055,622	-1.70(-1.78%)
Mar 17, 2026	95.25	95.81	95.11	95.28	1,352,112	+0.78(+0.83%)
Mar 16, 2026	93.38	95.12	93.18	94.49	1,747,633	+1.98(+2.15%)
Mar 13, 2026	93.29	94.11	92.35	92.51	2,065,643	-0.78(-0.84%)
Mar 12, 2026	94.09	94.52	93.14	93.29	2,168,046	-1.86(-1.95%)
Mar 11, 2026	94.79	95.80	94.79	95.15	1,945,890	-0.01(-0.01%)
Mar 10, 2026	95.00	95.92	94.72	95.16	2,530,759	+0.59(+0.62%)
Mar 09, 2026	93.40	94.97	92.79	94.57	1,973,785	-0.27(-0.28%)
Mar 06, 2026	95.24	95.31	93.97	94.84	1,977,009	-1.47(-1.52%)
Mar 05, 2026	97.31	97.63	95.52	96.31	1,680,045	-1.65(-1.68%)
Mar 04, 2026	97.09	98.31	96.80	97.95	1,321,050	+1.00(+1.03%)
Mar 03, 2026	95.68	97.35	94.83	96.95	2,045,566	-0.54(-0.55%)

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.