Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	109.79	111.10	108.69	109.61	1,391,615	+0.68(+0.62%)
May 07, 2026	112.86	113.86	108.89	108.93	2,139,989	-2.60(-2.33%)
May 06, 2026	110.23	113.00	109.36	111.53	2,667,553	+5.12(+4.81%)
May 05, 2026	104.77	106.95	104.31	106.41	1,041,862	+2.33(+2.24%)
May 04, 2026	106.69	107.00	103.71	104.08	2,237,861	-3.43(-3.19%)
May 01, 2026	108.92	109.48	107.14	107.51	1,818,707	-0.99(-0.91%)
Apr 30, 2026	106.29	109.12	105.42	108.50	2,427,236	+3.81(+3.64%)
Apr 29, 2026	107.26	107.47	104.00	104.69	2,516,104	-2.99(-2.78%)
Apr 28, 2026	109.73	110.83	107.10	107.68	2,078,784	-2.62(-2.38%)
Apr 27, 2026	110.03	111.44	109.19	110.30	1,664,559	+0.50(+0.46%)
Apr 24, 2026	110.23	111.03	109.32	109.80	1,560,831	-0.49(-0.44%)
Apr 23, 2026	112.01	112.42	108.62	110.29	1,680,428	-1.38(-1.24%)
Apr 22, 2026	112.53	113.43	111.13	111.67	1,695,960	+0.75(+0.68%)
Apr 21, 2026	114.38	115.14	110.69	110.92	2,064,767	-3.81(-3.32%)
Apr 20, 2026	114.17	115.25	114.04	114.73	1,413,034	-0.12(-0.10%)
Apr 17, 2026	115.00	118.36	113.81	114.85	5,825,022	+2.69(+2.40%)
Apr 16, 2026	116.00	116.00	111.92	112.16	2,973,417	+4.44(+4.12%)
Apr 15, 2026	109.93	110.13	106.80	107.72	1,706,726	-2.82(-2.55%)
Apr 14, 2026	110.58	110.74	109.37	110.54	1,521,720	+0.31(+0.28%)
Apr 13, 2026	110.17	110.39	107.70	110.23	1,819,945	-0.10(-0.09%)
Apr 10, 2026	110.73	111.88	109.77	110.33	1,378,502	+0.63(+0.57%)
Apr 09, 2026	108.77	111.00	107.89	109.70	1,956,210	-0.77(-0.70%)
Apr 08, 2026	110.56	111.01	108.85	110.47	2,572,861	+8.23(+8.05%)
Apr 07, 2026	103.10	103.41	100.16	102.24	2,371,947	-1.62(-1.56%)
Apr 06, 2026	102.81	104.09	102.01	103.86	1,405,653	+0.62(+0.60%)
Apr 02, 2026	103.41	106.18	102.35	103.24	1,779,149	-3.23(-3.03%)
Apr 01, 2026	107.49	109.15	106.25	106.47	1,861,317	-0.41(-0.38%)
Mar 31, 2026	105.38	107.67	104.00	106.88	2,438,343	+3.06(+2.95%)
Mar 30, 2026	104.81	105.40	103.36	103.82	1,362,716	+0.00(+0.00%)
Mar 27, 2026	104.61	105.18	103.31	103.82	1,531,645	-1.49(-1.41%)
Mar 26, 2026	104.85	107.51	104.71	105.31	1,756,174	-1.38(-1.29%)
Mar 25, 2026	105.05	107.17	104.15	106.69	2,497,701	+3.27(+3.16%)
Mar 24, 2026	100.42	104.24	99.65	103.42	2,540,174	+1.34(+1.31%)
Mar 23, 2026	100.02	103.14	99.68	102.08	3,773,413	+4.86(+5.00%)
Mar 20, 2026	98.56	99.27	96.07	97.22	3,638,117	-1.16(-1.18%)
Mar 19, 2026	98.59	99.56	96.06	98.38	2,823,868	-2.40(-2.38%)
Mar 18, 2026	103.15	103.43	100.62	100.78	1,851,723	-3.12(-3.00%)
Mar 17, 2026	103.77	104.76	103.19	103.90	1,685,547	+0.45(+0.43%)
Mar 16, 2026	103.28	104.63	102.63	103.45	1,896,756	+1.56(+1.53%)
Mar 13, 2026	101.96	103.01	100.67	101.89	2,245,491	+1.16(+1.15%)
Mar 12, 2026	102.92	103.53	100.64	100.73	2,033,443	-3.35(-3.22%)
Mar 11, 2026	105.38	105.83	103.33	104.08	1,807,558	-1.77(-1.67%)
Mar 10, 2026	108.96	109.78	105.77	105.85	3,399,286	-2.40(-2.22%)
Mar 09, 2026	104.96	108.43	102.29	108.25	3,425,935	+1.55(+1.45%)
Mar 06, 2026	109.89	109.94	106.14	106.70	3,161,431	-5.17(-4.62%)
Mar 05, 2026	116.36	117.00	110.89	111.87	2,305,376	-5.83(-4.95%)
Mar 04, 2026	119.04	120.32	116.94	117.70	2,531,025	-0.48(-0.41%)
Mar 03, 2026	115.50	119.14	114.67	118.18	2,245,068	-1.02(-0.86%)

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.