Date	Open	High	Low	Close	Volume	Change (%)
May 11, 2026	214.04	222.30	213.89	219.44	160,381,232	+4.24(+1.97%)
May 08, 2026	213.03	217.80	212.89	215.20	136,520,144	+3.70(+1.75%)
May 07, 2026	208.34	214.20	206.50	211.50	168,087,712	+3.67(+1.77%)
May 06, 2026	199.89	208.26	198.61	207.83	188,143,488	+11.33(+5.77%)
May 05, 2026	199.30	200.24	196.03	196.50	112,830,840	-1.98(-1.00%)
May 04, 2026	199.50	201.73	194.74	198.48	125,237,872	+0.03(+0.02%)
May 01, 2026	201.28	203.00	197.12	198.45	129,323,456	-1.12(-0.56%)
Apr 30, 2026	209.93	210.30	198.80	199.57	225,000,576	-9.68(-4.63%)
Apr 29, 2026	212.70	212.72	207.58	209.25	123,211,664	-3.92(-1.84%)
Apr 28, 2026	209.49	214.73	208.20	213.17	180,100,240	-3.44(-1.59%)
Apr 27, 2026	209.65	216.82	207.38	216.61	186,431,008	+8.34(+4.00%)
Apr 24, 2026	199.96	210.95	199.81	208.27	214,136,464	+8.63(+4.32%)
Apr 23, 2026	202.46	203.83	197.22	199.64	113,334,240	-2.86(-1.41%)
Apr 22, 2026	200.99	202.50	199.00	202.50	107,348,120	+2.62(+1.31%)
Apr 21, 2026	202.13	202.75	199.00	199.88	107,698,408	-2.18(-1.08%)
Apr 20, 2026	199.98	202.17	197.84	202.06	119,298,072	+0.38(+0.19%)
Apr 17, 2026	199.90	201.70	199.27	201.68	160,324,416	+3.33(+1.68%)
Apr 16, 2026	197.43	199.85	195.81	198.35	133,922,664	-0.52(-0.26%)
Apr 15, 2026	196.54	200.40	195.74	198.87	185,164,736	+2.36(+1.20%)
Apr 14, 2026	190.84	196.51	190.77	196.51	161,047,168	+7.20(+3.80%)
Apr 13, 2026	186.03	189.66	185.74	189.31	133,509,432	+0.68(+0.36%)
Apr 10, 2026	184.31	190.00	184.30	188.63	160,459,520	+4.72(+2.57%)
Apr 09, 2026	181.84	184.08	180.62	183.91	116,228,328	+1.83(+1.01%)
Apr 08, 2026	184.50	185.26	180.30	182.08	147,548,528	+3.98(+2.23%)
Apr 07, 2026	175.73	178.23	173.66	178.10	130,210,624	+0.46(+0.26%)
Apr 06, 2026	177.15	177.79	175.76	177.64	107,440,752	+0.25(+0.14%)
Apr 02, 2026	172.18	177.49	171.37	177.39	143,445,904	+1.64(+0.93%)
Apr 01, 2026	176.00	177.37	174.76	175.75	168,017,600	+1.35(+0.77%)
Mar 31, 2026	166.97	174.62	166.96	174.40	225,906,864	+9.23(+5.59%)
Mar 30, 2026	168.78	169.45	164.27	165.17	185,128,560	-2.35(-1.40%)
Mar 27, 2026	170.00	170.97	167.01	167.52	196,775,072	-3.72(-2.17%)
Mar 26, 2026	176.07	176.51	171.14	171.24	185,993,536	-7.44(-4.16%)
Mar 25, 2026	177.10	181.22	176.85	178.68	163,117,392	+3.48(+1.99%)
Mar 24, 2026	174.83	176.22	173.98	175.20	147,456,352	-0.44(-0.25%)
Mar 23, 2026	177.26	178.37	174.76	175.64	182,701,696	+2.94(+1.70%)
Mar 20, 2026	178.00	178.26	171.72	172.70	241,326,832	-5.86(-3.28%)
Mar 19, 2026	178.01	179.98	175.78	178.56	170,766,048	-1.84(-1.02%)
Mar 18, 2026	182.48	183.38	180.33	180.40	156,431,152	-1.53(-0.84%)
Mar 17, 2026	185.06	185.40	181.68	181.93	182,262,080	-1.29(-0.70%)
Mar 16, 2026	182.97	188.88	181.41	183.22	216,922,560	+2.97(+1.65%)
Mar 13, 2026	184.92	186.09	179.94	180.25	160,988,432	-2.89(-1.58%)
Mar 12, 2026	184.05	184.94	181.75	183.14	155,695,984	-2.89(-1.55%)
Mar 11, 2026	185.91	187.62	184.45	186.03	144,905,536	+1.27(+0.69%)
Mar 10, 2026	182.39	186.43	182.00	184.76	178,939,056	+2.12(+1.16%)
Mar 09, 2026	176.82	182.90	175.55	182.64	178,201,120	+4.83(+2.72%)
Mar 06, 2026	179.83	182.75	176.81	177.81	189,032,832	-5.52(-3.01%)
Mar 05, 2026	181.16	184.05	177.87	183.33	198,238,352	+0.30(+0.16%)
Mar 04, 2026	180.43	184.69	180.05	183.03	177,565,152	+2.99(+1.66%)
Mar 03, 2026	178.48	180.89	176.91	180.04	177,594,016	-2.43(-1.33%)

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.