Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2025	413.10	417.75	411.57	413.88	1,998,763	+2.83(+0.69%)
May 07, 2025	409.86	412.80	408.15	411.05	2,421,452	+2.81(+0.69%)
May 06, 2025	408.47	411.74	407.51	408.24	1,744,809	-4.02(-0.98%)
May 05, 2025	410.82	414.44	410.46	412.26	3,865,556	-0.78(-0.19%)
May 02, 2025	411.78	413.87	410.33	413.04	2,277,654	+5.62(+1.38%)
May 01, 2025	408.55	410.93	407.02	407.42	1,915,383	+1.08(+0.27%)
Apr 30, 2025	402.43	407.78	397.41	406.34	2,477,600	+1.13(+0.28%)
Apr 29, 2025	402.40	406.31	402.20	405.21	1,887,064	+2.94(+0.73%)
Apr 28, 2025	401.80	404.17	398.72	402.27	1,533,822	+1.25(+0.31%)
Apr 25, 2025	399.88	401.37	397.14	401.02	1,806,303	+0.04(+0.01%)
Apr 24, 2025	395.51	401.68	393.80	400.98	4,062,658	+5.07(+1.28%)
Apr 23, 2025	399.29	403.75	394.90	395.91	4,047,845	+4.04(+1.03%)
Apr 22, 2025	386.07	392.66	385.20	391.87	3,305,241	+10.25(+2.69%)
Apr 21, 2025	388.46	388.70	378.35	381.62	2,885,488	-9.74(-2.49%)
Apr 17, 2025	391.48	394.42	389.51	391.36	4,537,473	-5.21(-1.31%)
Apr 16, 2025	402.11	404.09	393.84	396.57	3,002,550	-6.94(-1.72%)
Apr 15, 2025	405.59	407.82	403.33	403.51	2,385,534	-1.71(-0.42%)
Apr 14, 2025	407.28	407.66	401.51	405.22	2,286,590	+3.51(+0.87%)
Apr 11, 2025	394.24	403.89	392.50	401.71	3,791,776	+6.23(+1.57%)
Apr 10, 2025	399.40	399.99	384.12	395.48	6,624,719	-10.39(-2.56%)
Apr 09, 2025	371.86	407.59	371.86	405.88	9,855,737	+29.58(+7.86%)
Apr 08, 2025	393.29	394.16	370.85	376.29	7,282,151	-3.09(-0.81%)
Apr 07, 2025	371.20	388.10	366.14	379.38	12,714,888	-3.65(-0.95%)
Apr 04, 2025	394.73	396.45	383.39	383.03	8,673,384	-21.99(-5.43%)
Apr 03, 2025	410.72	411.41	404.79	405.02	7,439,219	-16.80(-3.98%)
Apr 02, 2025	416.16	423.44	415.97	421.82	2,287,326	+2.44(+0.58%)
Apr 01, 2025	418.20	421.07	414.79	419.38	2,384,959	-0.29(-0.07%)
Mar 31, 2025	412.00	421.15	411.23	419.67	2,984,102	+4.26(+1.03%)
Mar 28, 2025	421.77	422.17	414.99	415.41	2,601,870	-7.32(-1.73%)
Mar 27, 2025	423.47	424.88	421.25	422.73	1,646,567	-1.29(-0.30%)
Mar 26, 2025	426.12	427.93	422.93	424.02	2,444,481	-1.59(-0.37%)
Mar 25, 2025	426.11	426.63	424.15	425.61	3,999,276	+0.33(+0.08%)
Mar 24, 2025	423.14	426.02	422.57	425.28	2,475,484	+5.87(+1.40%)
Mar 21, 2025	415.84	419.80	413.98	419.41	2,833,643	+0.30(+0.07%)
Mar 20, 2025	416.92	422.12	416.64	419.11	1,649,734	-0.30(-0.07%)
Mar 19, 2025	416.61	421.48	415.80	419.41	1,816,302	+3.88(+0.93%)
Mar 18, 2025	417.42	417.66	413.88	415.53	1,848,247	-2.67(-0.64%)
Mar 17, 2025	413.94	419.77	413.84	418.20	2,144,839	+3.84(+0.93%)
Mar 14, 2025	409.84	414.91	408.93	414.36	2,428,572	+6.56(+1.61%)
Mar 13, 2025	412.36	413.19	406.27	407.80	2,557,212	-5.16(-1.25%)
Mar 12, 2025	415.96	416.57	409.57	412.96	2,965,573	-0.79(-0.19%)
Mar 11, 2025	417.46	418.02	411.26	413.74	3,902,471	-4.74(-1.13%)
Mar 10, 2025	422.37	425.03	415.62	418.48	3,428,626	-8.75(-2.05%)
Mar 07, 2025	423.08	428.29	420.97	427.23	3,728,506	+2.35(+0.55%)
Mar 06, 2025	425.15	429.09	423.02	424.88	2,828,880	-4.56(-1.06%)
Mar 05, 2025	424.19	430.56	423.43	429.44	3,022,950	+4.89(+1.15%)
Mar 04, 2025	428.65	430.05	422.83	424.55	3,584,933	-6.50(-1.51%)

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 following
Privacy Policy and Terms Of Service.