Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2026	106.20	106.33	105.00	105.41	181,248	-0.85(-0.80%)
Apr 28, 2026	106.97	107.23	105.70	106.26	389,212	-0.80(-0.75%)
Apr 27, 2026	107.12	107.55	106.77	107.06	1,617,559	-0.01(-0.01%)
Apr 24, 2026	106.73	107.30	106.03	107.07	90,417	+0.67(+0.63%)
Apr 23, 2026	106.55	107.01	105.11	106.40	153,615	-0.15(-0.14%)
Apr 22, 2026	107.05	107.08	106.05	106.55	104,378	+0.52(+0.49%)
Apr 21, 2026	107.25	107.82	105.78	106.03	191,177	-1.07(-1.00%)
Apr 20, 2026	106.34	107.17	106.18	107.10	157,728	+0.39(+0.37%)
Apr 17, 2026	105.56	107.55	105.45	106.71	302,041	+2.54(+2.44%)
Apr 16, 2026	103.98	104.48	103.73	104.17	86,216	+0.14(+0.13%)
Apr 15, 2026	104.17	104.46	103.53	104.03	102,240	-0.28(-0.27%)
Apr 14, 2026	103.91	104.63	103.69	104.31	141,746	+0.82(+0.79%)
Apr 13, 2026	101.71	103.62	101.70	103.49	96,308	+1.33(+1.30%)
Apr 10, 2026	103.07	103.07	101.86	102.16	82,291	-0.64(-0.62%)
Apr 09, 2026	101.55	103.37	101.55	102.80	120,408	+0.71(+0.70%)
Apr 08, 2026	102.22	102.73	101.56	102.09	137,995	+3.00(+3.03%)
Apr 07, 2026	98.31	99.37	98.05	99.09	174,867	+0.42(+0.43%)
Apr 06, 2026	97.85	98.80	97.60	98.67	126,847	+0.65(+0.66%)
Apr 02, 2026	95.89	98.55	95.74	98.02	205,052	+0.50(+0.51%)
Apr 01, 2026	97.38	98.55	97.38	97.52	181,737	+0.90(+0.93%)
Mar 31, 2026	95.20	97.14	94.63	96.62	178,487	+3.27(+3.50%)
Mar 30, 2026	95.28	95.28	93.08	93.35	203,029	-0.95(-1.01%)
Mar 27, 2026	95.38	95.53	94.05	94.30	144,024	-1.40(-1.46%)
Mar 26, 2026	96.47	97.44	95.59	95.70	161,830	-1.71(-1.76%)
Mar 25, 2026	97.37	97.68	96.50	97.41	135,982	+1.11(+1.15%)
Mar 24, 2026	95.18	96.99	94.99	96.30	145,242	+0.45(+0.47%)
Mar 23, 2026	95.77	97.32	95.70	95.85	195,939	+1.77(+1.88%)
Mar 20, 2026	96.32	96.48	93.62	94.08	173,202	-2.29(-2.38%)
Mar 19, 2026	94.88	97.17	94.88	96.37	149,134	+0.48(+0.50%)
Mar 18, 2026	96.71	97.10	95.89	95.89	141,398	-1.27(-1.31%)
Mar 17, 2026	96.84	97.62	96.70	97.16	129,196	+0.84(+0.87%)
Mar 16, 2026	96.43	97.15	96.20	96.32	123,755	+1.04(+1.09%)
Mar 13, 2026	96.25	96.58	94.94	95.28	100,723	-0.09(-0.09%)
Mar 12, 2026	96.14	96.40	95.26	95.37	188,526	-2.17(-2.22%)
Mar 11, 2026	97.30	98.03	96.66	97.54	100,564	-0.27(-0.28%)
Mar 10, 2026	97.92	99.49	97.66	97.81	131,893	-0.41(-0.42%)
Mar 09, 2026	96.09	98.45	94.59	98.22	140,745	+0.88(+0.90%)
Mar 06, 2026	97.68	97.93	96.89	97.34	117,889	-2.25(-2.26%)
Mar 05, 2026	100.54	101.10	98.68	99.59	169,817	-1.97(-1.94%)
Mar 04, 2026	101.77	102.03	100.72	101.56	108,861	+0.44(+0.44%)
Mar 03, 2026	99.92	101.67	98.84	101.12	185,243	-1.29(-1.26%)
Mar 02, 2026	100.21	102.68	100.21	102.41	189,566	+0.82(+0.81%)
Feb 27, 2026	101.75	101.75	100.98	101.59	141,148	-1.30(-1.26%)
Feb 26, 2026	102.74	103.10	101.59	102.89	107,359	+0.52(+0.51%)
Feb 25, 2026	102.44	102.56	101.43	102.37	100,666	+0.61(+0.60%)
Feb 24, 2026	100.63	102.09	100.63	101.76	95,370	+1.05(+1.04%)
Feb 23, 2026	101.91	101.97	99.91	100.71	3,436,942	-1.49(-1.46%)
Feb 20, 2026	101.27	102.51	101.18	102.20	121,720	+0.59(+0.58%)
Feb 19, 2026	101.28	101.76	100.93	101.61	135,063	-0.25(-0.25%)
Feb 18, 2026	101.82	102.85	101.52	101.86	67,011	+0.02(+0.02%)
Feb 17, 2026	101.73	102.35	100.83	101.84	92,488	+0.03(+0.03%)
Feb 13, 2026	100.78	102.37	100.59	101.81	94,722	+1.24(+1.23%)
Feb 12, 2026	102.98	103.22	100.30	100.57	89,766	-1.70(-1.66%)
Feb 11, 2026	103.25	103.49	101.44	102.27	96,042	-0.05(-0.05%)
Feb 10, 2026	102.66	103.07	102.28	102.32	102,141	-0.09(-0.09%)
Feb 09, 2026	102.06	102.86	101.83	102.41	95,229	+0.22(+0.22%)
Feb 06, 2026	100.43	102.43	100.43	102.19	87,258	+3.13(+3.16%)
Feb 05, 2026	99.11	100.28	98.68	99.06	121,877	-0.22(-0.22%)
Feb 04, 2026	100.08	100.30	98.32	99.28	97,797	-0.33(-0.33%)
Feb 03, 2026	100.06	100.59	98.33	99.61	231,544	-0.34(-0.34%)

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.