Date	Open	High	Low	Close	Volume	Change (%)
Mar 24, 2026	161.71	167.48	161.25	165.38	26,127,672	+4.25(+2.64%)
Mar 23, 2026	156.12	161.42	155.02	161.13	25,088,102	+1.46(+0.91%)
Mar 20, 2026	159.35	162.44	159.10	159.67	53,942,144	+1.51(+0.95%)
Mar 19, 2026	158.26	159.56	154.84	158.16	27,074,668	+0.57(+0.36%)
Mar 18, 2026	159.66	160.18	157.53	157.59	18,936,868	-1.22(-0.77%)
Mar 17, 2026	158.25	160.45	156.80	158.81	21,589,530	+1.58(+1.00%)
Mar 16, 2026	156.00	157.78	154.76	157.23	22,831,664	+1.11(+0.71%)
Mar 13, 2026	154.30	156.89	152.97	156.12	22,414,120	+2.59(+1.69%)
Mar 12, 2026	152.26	155.00	151.63	153.53	26,057,278	+1.95(+1.29%)
Mar 11, 2026	147.99	151.81	147.66	151.58	15,284,453	+3.45(+2.33%)
Mar 10, 2026	149.25	150.40	147.70	148.13	19,607,744	-2.31(-1.54%)
Mar 09, 2026	152.01	153.89	149.47	150.44	25,517,790	-0.77(-0.51%)
Mar 06, 2026	153.15	153.80	149.96	151.21	21,247,678	+0.45(+0.30%)
Mar 05, 2026	151.00	152.33	149.47	150.76	22,940,408	+0.94(+0.63%)
Mar 04, 2026	150.72	151.16	147.86	149.82	16,754,944	-2.01(-1.32%)
Mar 03, 2026	155.43	156.05	150.30	151.83	25,290,576	-2.39(-1.55%)
Mar 02, 2026	159.35	159.60	153.03	154.22	31,435,062	+1.72(+1.13%)
Feb 27, 2026	151.00	153.65	149.25	152.50	30,275,140	+3.96(+2.67%)
Feb 26, 2026	147.80	150.96	146.77	148.54	15,624,396	-0.52(-0.35%)
Feb 25, 2026	149.91	150.18	147.33	149.06	15,219,138	-0.20(-0.13%)
Feb 24, 2026	150.42	150.72	148.03	149.26	14,174,162	-1.50(-0.99%)
Feb 23, 2026	148.15	151.27	148.13	150.76	16,067,394	+3.48(+2.36%)
Feb 20, 2026	150.49	150.81	146.46	147.28	25,908,662	-3.69(-2.44%)
Feb 19, 2026	152.20	153.38	150.84	150.97	20,804,824	+0.29(+0.19%)
Feb 18, 2026	148.15	150.98	147.61	150.68	20,105,296	+4.49(+3.07%)
Feb 17, 2026	148.20	149.13	145.15	146.19	19,823,946	-2.26(-1.52%)
Feb 13, 2026	150.55	151.66	147.98	148.45	20,166,040	-1.48(-0.99%)
Feb 12, 2026	153.89	155.25	149.88	149.93	30,641,802	-4.60(-2.98%)
Feb 11, 2026	152.95	155.89	152.55	154.53	23,233,262	+3.94(+2.62%)
Feb 10, 2026	150.35	150.78	148.83	150.59	15,900,340	+0.38(+0.25%)
Feb 09, 2026	148.27	150.55	147.65	150.21	21,432,538	+2.15(+1.45%)
Feb 06, 2026	145.65	148.58	145.12	148.06	17,333,160	+2.95(+2.03%)
Feb 05, 2026	145.61	145.76	142.84	145.11	18,507,722	-1.50(-1.02%)
Feb 04, 2026	143.16	146.86	143.16	146.61	29,611,322	+3.84(+2.69%)
Feb 03, 2026	137.72	144.05	137.39	142.78	37,821,488	+5.29(+3.85%)
Feb 02, 2026	138.90	139.39	137.15	137.48	27,912,496	-2.98(-2.12%)
Jan 30, 2026	137.82	141.26	136.92	140.46	29,855,690	+0.88(+0.63%)
Jan 29, 2026	139.39	141.40	138.19	139.58	35,983,208	+2.91(+2.13%)
Jan 28, 2026	136.78	137.10	135.76	136.67	15,733,987	+0.75(+0.55%)
Jan 27, 2026	134.35	136.02	133.82	135.92	14,668,212	+1.98(+1.48%)
Jan 26, 2026	136.02	136.03	133.28	133.95	16,158,552	-0.13(-0.10%)
Jan 23, 2026	134.20	135.08	133.59	134.08	17,878,264	+1.32(+1.00%)
Jan 22, 2026	132.17	133.29	130.98	132.75	16,688,579	+0.03(+0.02%)
Jan 21, 2026	131.04	132.84	131.04	132.72	19,081,380	+3.13(+2.41%)
Jan 20, 2026	130.64	131.07	129.21	129.60	16,585,134	+0.57(+0.44%)
Jan 16, 2026	128.06	129.30	128.02	129.03	16,786,100	+0.75(+0.59%)
Jan 15, 2026	128.28	129.33	127.45	128.28	17,614,618	-1.06(-0.82%)
Jan 14, 2026	126.51	130.85	126.29	129.34	27,761,146	+3.64(+2.89%)
Jan 13, 2026	124.17	126.30	123.98	125.70	21,754,600	+2.49(+2.02%)
Jan 12, 2026	123.64	123.68	121.75	123.21	15,414,441	-0.58(-0.47%)
Jan 09, 2026	122.41	124.03	122.28	123.78	16,266,413	+1.69(+1.38%)
Jan 08, 2026	118.19	122.81	117.87	122.10	20,358,294	+4.39(+3.73%)
Jan 07, 2026	119.01	119.33	117.49	117.70	20,478,106	-2.54(-2.12%)
Jan 06, 2026	124.52	124.97	120.20	120.25	23,456,262	-4.28(-3.44%)
Jan 05, 2026	124.38	125.10	121.58	124.53	30,298,824	+2.69(+2.21%)

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.