Date	Open	High	Low	Close	Volume	Change (%)
Mar 27, 2026	157.31	158.00	154.46	155.12	4,319,113	-2.45(-1.55%)
Mar 26, 2026	159.58	159.93	157.03	157.57	4,156,669	-2.17(-1.36%)
Mar 25, 2026	157.55	159.91	156.77	159.74	3,606,669	+1.36(+0.86%)
Mar 24, 2026	156.73	159.46	155.47	158.38	4,380,237	+1.88(+1.20%)
Mar 23, 2026	157.30	157.81	155.60	156.50	4,576,949	+1.52(+0.98%)
Mar 20, 2026	154.27	156.68	154.27	154.98	7,321,787	+0.30(+0.19%)
Mar 19, 2026	152.94	155.59	152.18	154.68	3,889,262	+1.81(+1.18%)
Mar 18, 2026	154.72	155.75	152.75	152.87	3,103,494	-2.51(-1.62%)
Mar 17, 2026	156.60	156.77	154.39	155.38	3,861,633	-0.64(-0.41%)
Mar 16, 2026	156.58	157.78	155.32	156.02	4,384,756	+0.59(+0.38%)
Mar 13, 2026	156.46	157.87	155.03	155.43	3,123,590	-0.36(-0.23%)
Mar 12, 2026	157.25	158.18	155.69	155.79	3,692,222	-2.09(-1.32%)
Mar 11, 2026	158.61	159.00	157.15	157.88	3,977,658	-1.65(-1.03%)
Mar 10, 2026	157.27	162.59	156.38	159.53	5,804,590	+1.39(+0.88%)
Mar 09, 2026	158.48	158.93	155.11	158.14	4,630,515	-1.19(-0.75%)
Mar 06, 2026	159.68	160.11	157.62	159.33	5,923,381	-1.60(-0.99%)
Mar 05, 2026	160.27	161.20	158.97	160.93	6,532,357	-0.80(-0.49%)
Mar 04, 2026	160.01	161.90	158.20	161.73	4,743,818	+2.02(+1.26%)
Mar 03, 2026	158.66	159.72	155.75	159.71	5,057,642	-0.23(-0.14%)
Mar 02, 2026	160.22	161.50	158.75	159.94	4,924,392	-1.72(-1.06%)
Feb 27, 2026	158.43	161.66	158.40	161.66	7,099,913	+2.97(+1.87%)
Feb 26, 2026	157.82	159.32	156.41	158.69	5,986,161	+2.87(+1.84%)
Feb 25, 2026	157.55	162.68	154.80	155.82	8,040,932	-1.84(-1.17%)
Feb 24, 2026	158.07	158.95	157.02	157.66	5,276,489	-0.03(-0.02%)
Feb 23, 2026	159.00	160.46	155.75	157.69	5,708,638	-0.54(-0.34%)
Feb 20, 2026	156.06	158.50	155.66	158.23	5,693,920	+1.72(+1.10%)
Feb 19, 2026	156.97	157.32	155.27	156.51	3,940,721	-0.72(-0.46%)
Feb 18, 2026	156.34	157.32	155.96	157.23	2,944,208	+0.26(+0.17%)
Feb 17, 2026	155.36	156.99	153.41	156.97	5,506,720	+2.51(+1.63%)
Feb 13, 2026	153.92	155.82	152.67	154.46	3,754,733	+0.28(+0.18%)
Feb 12, 2026	153.10	155.59	151.98	154.18	6,172,377	+3.86(+2.56%)
Feb 11, 2026	152.75	153.82	149.84	150.32	5,482,867	-2.53(-1.66%)
Feb 10, 2026	156.17	156.72	152.63	152.86	4,532,140	-2.94(-1.89%)
Feb 09, 2026	154.96	155.89	153.59	155.80	4,349,887	+0.38(+0.24%)
Feb 06, 2026	154.94	155.90	154.29	155.42	4,721,423	+0.46(+0.30%)
Feb 05, 2026	154.10	155.95	153.16	154.96	7,494,537	+1.46(+0.95%)
Feb 04, 2026	152.45	154.75	152.19	153.51	6,898,480	+1.87(+1.23%)
Feb 03, 2026	149.27	152.18	149.09	151.64	5,653,040	+1.89(+1.26%)
Feb 02, 2026	149.88	150.06	148.65	149.75	8,806,947	+0.36(+0.24%)
Jan 30, 2026	147.29	149.52	146.68	149.39	6,033,045	+2.33(+1.59%)
Jan 29, 2026	147.32	148.41	145.42	147.05	5,967,185	-0.32(-0.22%)
Jan 28, 2026	146.97	147.81	146.34	147.37	6,442,501	-0.22(-0.15%)
Jan 27, 2026	150.08	150.49	147.13	147.59	7,113,866	-2.06(-1.38%)
Jan 26, 2026	152.30	153.36	148.47	149.66	8,174,535	-3.15(-2.06%)
Jan 23, 2026	152.62	153.30	152.03	152.81	5,668,012	-0.18(-0.12%)
Jan 22, 2026	155.50	156.25	152.31	152.99	5,824,556	-2.42(-1.56%)
Jan 21, 2026	155.90	156.56	154.57	155.41	5,527,353	-0.23(-0.15%)
Jan 20, 2026	156.76	157.16	154.91	155.64	5,904,798	-1.30(-0.83%)
Jan 16, 2026	155.53	157.34	155.27	156.94	6,287,680	+1.22(+0.78%)
Jan 15, 2026	155.31	156.35	154.37	155.72	4,117,330	+1.03(+0.66%)
Jan 14, 2026	157.31	157.66	154.10	154.69	5,398,012	-3.00(-1.90%)
Jan 13, 2026	156.44	157.71	155.84	157.69	4,115,592	+1.04(+0.66%)
Jan 12, 2026	157.26	158.31	156.36	156.66	5,545,411	-0.71(-0.45%)
Jan 09, 2026	157.47	159.03	156.86	157.37	4,506,153	-0.44(-0.28%)
Jan 08, 2026	153.97	158.10	152.99	157.80	5,966,685	+4.20(+2.73%)
Jan 07, 2026	153.94	155.10	152.89	153.61	5,697,827	+0.12(+0.08%)
Jan 06, 2026	152.57	154.38	151.70	153.49	5,342,970	+0.08(+0.05%)
Jan 05, 2026	153.57	154.58	152.45	153.41	5,041,375	-0.44(-0.29%)

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.