Date	Open	High	Low	Close	Volume	Change (%)
May 11, 2026	495.80	497.84	494.76	497.11	4,248,913	+0.98(+0.20%)
May 08, 2026	498.48	498.55	494.93	496.13	3,495,215	+0.22(+0.04%)
May 07, 2026	500.51	501.20	494.77	495.91	4,487,502	-3.14(-0.63%)
May 06, 2026	496.98	500.08	496.90	499.05	4,316,152	+6.09(+1.24%)
May 05, 2026	491.89	493.58	490.03	492.96	3,380,091	+3.40(+0.69%)
May 04, 2026	493.50	494.33	489.00	489.56	3,306,726	-5.46(-1.10%)
May 01, 2026	498.84	499.93	494.91	495.02	4,402,584	-1.63(-0.33%)
Apr 30, 2026	490.98	497.58	490.39	496.65	5,349,652	+7.98(+1.63%)
Apr 29, 2026	490.95	491.49	487.00	488.67	3,313,843	-2.75(-0.56%)
Apr 28, 2026	493.46	493.82	490.77	491.42	3,055,578	-0.41(-0.08%)
Apr 27, 2026	491.60	493.55	490.29	491.83	2,128,368	-0.38(-0.08%)
Apr 24, 2026	493.05	493.49	490.77	492.21	3,372,261	-0.79(-0.16%)
Apr 23, 2026	492.55	495.13	488.51	493.00	4,076,111	-1.76(-0.36%)
Apr 22, 2026	495.32	496.14	493.23	494.76	4,016,662	+3.40(+0.69%)
Apr 21, 2026	497.24	498.38	490.31	491.36	4,316,994	-2.97(-0.60%)
Apr 20, 2026	493.45	494.77	492.31	494.33	3,763,382	+0.11(+0.02%)
Apr 17, 2026	490.67	497.04	490.36	494.22	10,238,748	+8.80(+1.81%)
Apr 16, 2026	485.61	486.57	483.14	485.42	4,110,348	+0.91(+0.19%)
Apr 15, 2026	486.30	486.87	482.65	484.51	3,467,717	-0.77(-0.16%)
Apr 14, 2026	482.20	485.76	481.66	485.28	4,216,331	+3.36(+0.70%)
Apr 13, 2026	475.90	482.07	474.95	481.93	3,765,618	+2.88(+0.60%)
Apr 10, 2026	482.00	482.19	478.43	479.05	2,660,153	-2.65(-0.55%)
Apr 09, 2026	477.29	483.06	476.81	481.70	4,213,612	+2.74(+0.57%)
Apr 08, 2026	478.68	479.98	475.36	478.96	4,695,698	+13.27(+2.85%)
Apr 07, 2026	465.55	466.06	461.91	465.68	3,918,965	-0.89(-0.19%)
Apr 06, 2026	463.96	466.82	463.26	466.57	2,899,943	+1.71(+0.37%)
Apr 02, 2026	459.96	467.32	458.69	464.86	3,957,580	-0.42(-0.09%)
Apr 01, 2026	465.80	467.70	464.30	465.28	7,790,030	+2.29(+0.49%)
Mar 31, 2026	456.62	463.62	454.48	462.99	11,655,374	+11.12(+2.46%)
Mar 30, 2026	455.41	455.93	450.25	451.87	9,182,932	+0.67(+0.15%)
Mar 27, 2026	457.17	457.31	450.30	451.20	6,941,481	-7.92(-1.72%)
Mar 26, 2026	461.34	465.23	458.75	459.12	8,285,085	-4.83(-1.04%)
Mar 25, 2026	465.53	467.04	461.60	463.94	7,021,170	+2.97(+0.64%)
Mar 24, 2026	458.23	463.74	457.25	460.97	8,188,545	-0.80(-0.17%)
Mar 23, 2026	463.10	466.84	460.72	461.77	9,981,168	+6.08(+1.33%)
Mar 20, 2026	458.54	460.38	453.35	455.70	10,547,825	-4.17(-0.91%)
Mar 19, 2026	458.78	462.18	456.98	459.87	7,899,888	-1.94(-0.42%)
Mar 18, 2026	467.56	468.54	461.57	461.81	7,112,766	-7.88(-1.68%)
Mar 17, 2026	472.16	473.90	469.41	469.69	6,204,402	+0.60(+0.13%)
Mar 16, 2026	468.86	471.48	467.77	469.09	7,072,978	+3.88(+0.83%)
Mar 13, 2026	468.73	470.88	464.58	465.21	7,490,979	-1.07(-0.23%)
Mar 12, 2026	469.13	470.26	466.20	466.27	8,018,401	-7.31(-1.54%)
Mar 11, 2026	476.17	476.54	471.24	473.58	6,706,794	-2.88(-0.61%)
Mar 10, 2026	476.51	481.62	473.79	476.47	6,280,725	-0.18(-0.04%)
Mar 09, 2026	469.67	478.14	465.48	476.65	10,331,147	+2.64(+0.56%)
Mar 06, 2026	472.50	475.00	469.25	474.00	8,227,273	-4.60(-0.96%)
Mar 05, 2026	482.57	484.24	474.92	478.60	8,781,220	-7.88(-1.62%)
Mar 04, 2026	485.31	487.77	482.70	486.48	7,607,383	+2.21(+0.46%)
Mar 03, 2026	478.92	486.13	475.50	484.27	11,594,797	-3.65(-0.75%)

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.