Date	Open	High	Low	Close	Volume	Change (%)
Apr 27, 2026	146.34	147.69	145.48	145.75	452,505	-0.31(-0.21%)
Apr 24, 2026	148.73	148.85	145.57	146.06	439,440	-2.76(-1.85%)
Apr 23, 2026	144.59	149.41	144.59	148.82	495,354	+5.31(+3.70%)
Apr 22, 2026	145.54	146.03	142.25	143.51	698,041	-0.99(-0.69%)
Apr 21, 2026	145.78	145.99	143.37	144.50	457,506	-1.20(-0.82%)
Apr 20, 2026	147.75	148.07	145.57	145.70	493,433	-2.26(-1.53%)
Apr 17, 2026	147.44	148.45	145.36	147.96	473,128	-0.12(-0.08%)
Apr 16, 2026	146.50	148.87	146.37	148.08	557,827	+1.57(+1.07%)
Apr 15, 2026	144.22	146.72	143.71	146.51	533,274	+1.27(+0.87%)
Apr 14, 2026	144.47	145.65	143.03	145.24	377,372	+0.39(+0.27%)
Apr 13, 2026	146.81	146.81	144.23	144.85	351,744	-2.68(-1.82%)
Apr 10, 2026	148.76	149.73	147.44	147.53	333,672	-0.87(-0.59%)
Apr 09, 2026	146.15	148.66	146.15	148.40	377,119	+2.09(+1.43%)
Apr 08, 2026	144.82	146.51	143.13	146.31	445,019	+1.30(+0.90%)
Apr 07, 2026	144.67	145.88	144.57	145.01	290,177	+0.34(+0.24%)
Apr 06, 2026	144.13	145.17	143.94	144.67	616,459	+0.40(+0.28%)
Apr 02, 2026	143.51	145.00	142.61	144.27	431,159	+0.46(+0.32%)
Apr 01, 2026	142.78	144.50	142.12	143.81	543,462	+0.84(+0.59%)
Mar 31, 2026	142.99	143.44	140.68	142.97	1,017,399	+0.85(+0.60%)
Mar 30, 2026	142.00	143.67	141.26	142.12	656,399	+1.67(+1.19%)
Mar 27, 2026	140.05	141.49	139.04	140.45	452,421	+0.87(+0.62%)
Mar 26, 2026	138.30	140.66	138.22	139.58	453,055	+1.02(+0.74%)
Mar 25, 2026	139.15	139.74	138.08	138.56	491,824	+0.69(+0.50%)
Mar 24, 2026	136.13	139.37	135.39	137.87	387,052	+1.22(+0.89%)
Mar 23, 2026	136.94	138.18	135.66	136.65	313,338	+1.17(+0.86%)
Mar 20, 2026	139.80	140.07	135.46	135.48	1,388,569	-4.23(-3.03%)
Mar 19, 2026	139.12	140.68	138.62	139.71	301,509	-0.12(-0.09%)
Mar 18, 2026	141.30	143.06	139.79	139.83	339,923	-2.45(-1.72%)
Mar 17, 2026	144.50	144.50	141.48	142.28	282,108	-0.40(-0.28%)
Mar 16, 2026	143.78	144.00	142.44	142.68	252,621	+0.29(+0.20%)
Mar 13, 2026	142.88	142.88	141.28	142.39	350,112	+1.39(+0.99%)
Mar 12, 2026	140.54	142.75	140.14	141.00	390,579	+0.43(+0.31%)
Mar 11, 2026	139.95	141.44	139.00	140.57	317,503	-0.01(-0.01%)
Mar 10, 2026	141.84	142.52	140.10	140.58	270,706	-2.01(-1.41%)
Mar 09, 2026	142.18	142.90	140.46	142.59	518,891	-0.05(-0.04%)
Mar 06, 2026	140.97	143.03	140.14	142.64	437,968	+0.57(+0.40%)
Mar 05, 2026	142.99	144.23	140.81	142.07	352,112	-2.36(-1.63%)
Mar 04, 2026	143.91	144.80	142.30	144.43	283,709	+0.74(+0.51%)
Mar 03, 2026	141.15	144.74	139.49	143.69	429,532	+0.45(+0.31%)
Mar 02, 2026	143.37	144.49	142.74	143.24	430,205	-0.73(-0.51%)
Feb 27, 2026	143.90	144.70	142.89	143.97	360,348	+0.12(+0.08%)
Feb 26, 2026	142.98	144.42	142.09	143.85	461,152	+1.45(+1.02%)
Feb 25, 2026	142.90	143.78	140.16	142.40	454,129	-0.86(-0.60%)
Feb 24, 2026	142.91	143.74	141.27	143.26	377,069	-0.19(-0.13%)
Feb 23, 2026	140.47	143.50	139.31	143.45	476,303	+3.56(+2.54%)
Feb 20, 2026	139.31	139.95	137.32	139.89	374,028	+1.59(+1.15%)
Feb 19, 2026	144.32	144.32	137.68	138.30	646,668	-3.44(-2.43%)
Feb 18, 2026	142.92	142.92	140.70	141.74	537,155	-1.38(-0.96%)
Feb 17, 2026	145.45	145.94	143.00	143.12	632,531	-1.14(-0.79%)
Feb 13, 2026	141.10	145.30	140.97	144.26	698,320	+2.87(+2.03%)
Feb 12, 2026	138.48	142.06	137.61	141.39	733,806	+3.69(+2.68%)
Feb 11, 2026	137.33	138.46	136.98	137.70	369,459	+0.60(+0.44%)
Feb 10, 2026	135.54	137.73	135.06	137.10	243,488	+1.89(+1.40%)
Feb 09, 2026	135.14	135.76	134.31	135.21	610,844	-0.12(-0.09%)
Feb 06, 2026	136.85	137.28	134.71	135.33	766,414	-0.07(-0.05%)
Feb 05, 2026	134.12	135.60	133.26	135.40	437,433	+1.37(+1.02%)
Feb 04, 2026	133.99	135.32	133.69	134.03	412,143	+0.04(+0.03%)
Feb 03, 2026	131.28	134.51	131.28	133.99	608,833	+2.82(+2.15%)

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.