Date	Open	High	Low	Close	Volume	Change (%)
Mar 27, 2026	106.92	108.77	104.00	106.28	3,383,798	-1.64(-1.52%)
Mar 26, 2026	105.91	109.46	104.94	107.92	2,295,736	+1.42(+1.33%)
Mar 25, 2026	108.18	109.59	104.69	106.50	2,150,424	+0.46(+0.43%)
Mar 24, 2026	102.99	107.45	102.23	106.04	4,051,745	-1.08(-1.01%)
Mar 23, 2026	110.87	111.71	106.24	107.12	3,408,199	+1.25(+1.18%)
Mar 20, 2026	107.92	107.92	105.03	105.87	11,596,469	-2.12(-1.96%)
Mar 19, 2026	104.23	108.58	103.50	107.99	3,459,378	+2.02(+1.91%)
Mar 18, 2026	104.81	110.39	103.75	105.97	4,215,509	+0.30(+0.28%)
Mar 17, 2026	101.27	105.91	101.27	105.67	5,535,467	+5.16(+5.13%)
Mar 16, 2026	102.15	103.96	98.80	100.51	4,379,061	-1.25(-1.23%)
Mar 13, 2026	97.98	102.81	97.53	101.76	5,195,055	+5.26(+5.45%)
Mar 12, 2026	100.45	103.62	95.80	96.50	8,985,348	-6.96(-6.73%)
Mar 11, 2026	107.80	109.60	100.25	103.46	5,269,460	-5.22(-4.80%)
Mar 10, 2026	109.39	110.92	105.47	108.68	3,688,474	-0.17(-0.16%)
Mar 09, 2026	107.36	109.66	106.45	108.85	3,789,058	-1.16(-1.05%)
Mar 06, 2026	113.24	113.59	108.24	110.01	4,737,661	-7.03(-6.01%)
Mar 05, 2026	116.04	119.38	115.38	117.04	2,540,713	+0.83(+0.71%)
Mar 04, 2026	113.40	117.03	112.32	116.21	2,950,328	+3.56(+3.16%)
Mar 03, 2026	107.40	114.67	106.02	112.65	3,564,914	-0.71(-0.63%)
Mar 02, 2026	109.28	114.51	108.94	113.36	3,317,298	+1.35(+1.21%)
Feb 27, 2026	114.03	114.25	108.67	112.01	6,042,539	-6.07(-5.14%)
Feb 26, 2026	120.91	121.76	115.19	118.08	3,808,076	-1.10(-0.92%)
Feb 25, 2026	118.74	120.64	115.47	119.18	4,176,967	+2.02(+1.72%)
Feb 24, 2026	113.81	118.90	113.25	117.16	3,856,581	+2.59(+2.26%)
Feb 23, 2026	120.52	121.03	112.69	114.57	7,521,931	-8.59(-6.97%)
Feb 20, 2026	126.39	130.15	122.44	123.16	5,807,828	-6.69(-5.15%)
Feb 19, 2026	129.50	130.15	124.15	129.85	5,059,672	-4.12(-3.08%)
Feb 18, 2026	130.98	134.53	130.98	133.97	1,930,696	+3.56(+2.73%)
Feb 17, 2026	133.84	135.08	128.10	130.41	3,593,702	-3.47(-2.59%)
Feb 13, 2026	134.68	135.95	132.66	133.88	2,352,962	-0.06(-0.04%)
Feb 12, 2026	138.35	139.15	132.00	133.94	3,680,426	-3.44(-2.50%)
Feb 11, 2026	139.72	140.99	134.30	137.38	3,603,722	+0.39(+0.28%)
Feb 10, 2026	137.00	138.31	135.00	136.99	3,680,060	-0.26(-0.19%)
Feb 09, 2026	132.86	137.67	131.02	137.25	3,821,015	+6.79(+5.20%)
Feb 06, 2026	129.58	131.42	126.00	130.46	6,751,523	+8.59(+7.05%)
Feb 05, 2026	131.98	134.11	119.40	121.87	10,939,057	-15.35(-11.19%)
Feb 04, 2026	130.21	138.76	125.93	137.22	7,951,306	+5.62(+4.27%)
Feb 03, 2026	144.84	145.00	128.25	131.60	8,758,137	-14.87(-10.15%)
Feb 02, 2026	149.02	150.63	144.39	146.47	3,816,297	-3.20(-2.14%)
Jan 30, 2026	150.14	152.19	147.96	149.67	2,999,828	-2.02(-1.33%)
Jan 29, 2026	150.80	152.56	148.83	151.69	3,197,130	+1.89(+1.26%)
Jan 28, 2026	150.00	150.41	147.71	149.80	1,528,179	+0.42(+0.28%)
Jan 27, 2026	149.05	150.00	145.46	149.38	3,832,073	-0.31(-0.21%)
Jan 26, 2026	154.59	155.09	149.56	149.69	3,796,941	-6.20(-3.98%)
Jan 23, 2026	160.65	162.25	155.74	155.89	1,836,552	-5.63(-3.49%)
Jan 22, 2026	163.94	165.16	160.44	161.52	1,893,225	-0.82(-0.51%)
Jan 21, 2026	165.10	166.44	162.24	162.34	2,469,735	-0.82(-0.50%)
Jan 20, 2026	167.22	170.22	163.05	163.16	1,835,666	-6.53(-3.85%)
Jan 16, 2026	168.89	171.18	168.28	169.69	1,504,190	+0.12(+0.07%)
Jan 15, 2026	171.38	173.31	169.34	169.57	1,663,866	-0.35(-0.21%)
Jan 14, 2026	168.46	170.26	166.43	169.92	1,968,678	+0.71(+0.42%)
Jan 13, 2026	173.71	174.49	167.47	169.21	2,580,307	-5.08(-2.91%)
Jan 12, 2026	173.38	177.63	173.11	174.29	1,321,315	-1.62(-0.92%)
Jan 09, 2026	176.74	177.72	175.15	175.91	1,235,735	+0.16(+0.09%)
Jan 08, 2026	169.90	177.68	169.54	175.75	1,876,813	+4.95(+2.90%)
Jan 07, 2026	175.49	175.92	170.00	170.80	1,915,974	-5.20(-2.95%)
Jan 06, 2026	170.85	176.55	170.10	176.00	1,641,622	+3.95(+2.30%)
Jan 05, 2026	166.34	173.44	166.34	172.05	1,761,755	+5.72(+3.44%)

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.