Date	Open	High	Low	Close	Volume	Change (%)
May 04, 2026	267.92	273.88	267.25	269.52	878,082	+1.18(+0.44%)
May 01, 2026	271.82	274.44	264.96	268.34	658,205	-1.58(-0.59%)
Apr 30, 2026	261.39	270.45	261.09	269.92	643,252	+8.93(+3.42%)
Apr 29, 2026	263.27	264.00	256.11	260.99	546,273	-2.89(-1.10%)
Apr 28, 2026	267.04	267.44	262.04	263.88	466,334	-2.24(-0.84%)
Apr 27, 2026	263.41	266.41	261.94	266.12	478,780	+2.08(+0.79%)
Apr 24, 2026	266.85	267.22	260.37	264.04	476,238	-4.70(-1.75%)
Apr 23, 2026	268.49	271.96	263.95	268.74	703,629	+0.17(+0.06%)
Apr 22, 2026	278.74	279.61	264.51	268.57	907,591	-7.45(-2.70%)
Apr 21, 2026	289.50	290.01	275.12	276.02	772,938	-16.17(-5.53%)
Apr 20, 2026	291.93	293.23	289.72	292.19	286,953	+0.62(+0.21%)
Apr 17, 2026	289.28	297.19	289.00	291.57	559,070	+6.91(+2.43%)
Apr 16, 2026	293.78	294.82	284.59	284.66	609,198	-7.70(-2.63%)
Apr 15, 2026	300.00	300.00	291.67	292.36	496,179	-7.63(-2.54%)
Apr 14, 2026	295.27	300.00	293.67	299.99	648,337	+6.20(+2.11%)
Apr 13, 2026	289.19	293.98	286.63	293.79	543,741	+4.62(+1.60%)
Apr 10, 2026	292.22	292.22	285.43	289.17	605,983	-4.05(-1.38%)
Apr 09, 2026	292.33	296.34	289.80	293.22	503,637	-0.12(-0.04%)
Apr 08, 2026	287.49	296.03	285.00	293.34	770,534	+17.96(+6.52%)
Apr 07, 2026	275.02	276.71	271.64	275.38	598,705	-1.39(-0.50%)
Apr 06, 2026	270.34	276.89	270.34	276.77	400,713	+5.00(+1.84%)
Apr 02, 2026	268.47	276.03	265.12	271.77	584,770	-3.71(-1.35%)
Apr 01, 2026	278.00	279.40	274.04	275.48	478,551	+1.28(+0.47%)
Mar 31, 2026	268.33	276.28	266.26	274.20	829,934	+9.18(+3.46%)
Mar 30, 2026	273.90	276.33	263.55	265.02	692,026	-8.37(-3.06%)
Mar 27, 2026	270.57	274.86	270.15	273.39	612,894	+0.75(+0.28%)
Mar 26, 2026	276.14	278.08	271.51	272.64	450,340	-6.45(-2.31%)
Mar 25, 2026	281.00	283.15	277.83	279.09	485,196	-1.60(-0.57%)
Mar 24, 2026	277.49	281.24	275.61	280.69	424,676	+1.05(+0.38%)
Mar 23, 2026	278.23	283.89	278.16	279.64	633,228	+4.48(+1.63%)
Mar 20, 2026	276.00	279.18	270.71	275.16	815,738	-2.00(-0.72%)
Mar 19, 2026	284.38	284.38	274.15	277.16	736,485	-11.17(-3.87%)
Mar 18, 2026	293.41	295.63	287.91	288.33	349,805	-3.88(-1.33%)
Mar 17, 2026	293.59	295.38	289.12	292.21	296,586	+0.74(+0.25%)
Mar 16, 2026	291.12	294.14	289.75	291.47	459,642	+3.02(+1.05%)
Mar 13, 2026	292.16	294.23	285.52	288.45	467,259	-1.55(-0.53%)
Mar 12, 2026	302.51	306.57	289.62	290.00	604,150	-16.84(-5.49%)
Mar 11, 2026	303.14	308.44	301.66	306.84	696,649	+0.44(+0.14%)
Mar 10, 2026	308.73	311.90	306.10	306.40	581,723	-3.89(-1.25%)
Mar 09, 2026	301.40	310.36	297.76	310.29	762,130	+6.56(+2.16%)
Mar 06, 2026	303.00	307.24	300.13	303.73	901,942	-3.63(-1.18%)
Mar 05, 2026	316.96	319.61	303.44	307.36	759,333	-12.69(-3.97%)
Mar 04, 2026	327.88	330.01	319.66	320.05	938,633	-6.66(-2.04%)
Mar 03, 2026	324.70	329.92	319.15	326.71	759,145	-2.54(-0.77%)

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.