Date	Open	High	Low	Close	Volume	Change (%)
Jan 23, 2026	145.61	148.10	145.26	147.14	1,823,886	+2.14(+1.48%)
Jan 22, 2026	144.73	146.22	144.45	145.00	1,139,090	-0.11(-0.08%)
Jan 21, 2026	143.82	145.22	143.43	145.11	2,027,384	+1.53(+1.07%)
Jan 20, 2026	144.00	144.85	142.82	143.58	1,827,951	-0.76(-0.53%)
Jan 16, 2026	143.78	144.76	142.89	144.34	1,651,569	+1.19(+0.83%)
Jan 15, 2026	145.07	145.07	142.26	143.15	1,036,290	-3.01(-2.06%)
Jan 14, 2026	144.56	146.35	144.29	146.16	1,844,771	+4.55(+3.21%)
Jan 13, 2026	142.37	142.59	140.79	141.61	2,103,176	-0.21(-0.15%)
Jan 12, 2026	142.98	143.00	140.31	141.82	1,501,975	+0.28(+0.20%)
Jan 09, 2026	141.99	142.90	141.46	141.54	1,117,559	+0.08(+0.06%)
Jan 08, 2026	142.55	143.48	140.85	141.46	1,560,181	-0.52(-0.37%)
Jan 07, 2026	141.67	143.49	141.16	141.98	2,003,333	-0.29(-0.20%)
Jan 06, 2026	139.09	142.58	139.09	142.27	3,285,861	+4.36(+3.16%)
Jan 05, 2026	137.13	137.96	135.55	137.91	1,232,681	-0.63(-0.45%)
Jan 02, 2026	138.28	138.56	137.02	138.54	1,039,777	+0.67(+0.49%)
Dec 31, 2025	138.71	138.91	137.80	137.87	756,337	-0.85(-0.61%)
Dec 30, 2025	138.76	139.12	138.41	138.72	710,458	-0.48(-0.34%)
Dec 29, 2025	138.86	139.45	138.84	139.20	777,377	+0.02(+0.01%)
Dec 26, 2025	138.88	139.22	138.39	139.18	587,169	+0.30(+0.22%)
Dec 24, 2025	139.06	139.48	138.53	138.88	646,983	-0.25(-0.18%)
Dec 23, 2025	139.60	140.18	138.78	139.13	1,945,445	+2.26(+1.65%)
Dec 22, 2025	136.48	137.27	136.00	136.87	1,388,585	+0.81(+0.60%)
Dec 19, 2025	134.94	137.16	134.82	136.06	1,392,570	+0.79(+0.58%)
Dec 18, 2025	135.19	135.69	134.88	135.27	1,539,821	+0.24(+0.18%)
Dec 17, 2025	135.34	137.40	134.96	135.03	2,458,292	+0.00(+0.00%)
Dec 16, 2025	136.66	136.66	134.40	135.03	1,721,430	-0.16(-0.12%)
Dec 15, 2025	133.90	135.27	133.67	135.19	1,635,641	+2.62(+1.98%)
Dec 12, 2025	132.37	133.01	131.77	132.57	1,226,075	+0.21(+0.16%)
Dec 11, 2025	132.46	133.84	132.20	132.36	2,062,438	+1.17(+0.89%)
Dec 10, 2025	131.05	131.63	130.46	131.19	2,068,187	+0.18(+0.14%)
Dec 09, 2025	132.55	133.16	130.81	131.01	2,127,864	+0.84(+0.65%)
Dec 08, 2025	132.83	132.85	129.98	130.17	2,245,688	-1.99(-1.51%)
Dec 05, 2025	133.82	134.04	132.09	132.16	1,997,208	-0.27(-0.20%)
Dec 04, 2025	133.63	133.95	132.18	132.43	1,266,397	-1.29(-0.96%)
Dec 03, 2025	133.62	134.24	133.43	133.72	1,259,731	+1.44(+1.09%)
Dec 02, 2025	131.55	132.67	130.73	132.28	1,943,440	+3.31(+2.57%)
Dec 01, 2025	131.02	131.15	128.91	128.97	1,617,382	-1.43(-1.10%)
Nov 28, 2025	130.21	130.51	129.43	130.40	1,514,185	-0.04(-0.03%)
Nov 26, 2025	130.16	131.19	129.85	130.44	1,312,013	+0.18(+0.14%)
Nov 25, 2025	128.75	130.47	128.75	130.26	2,017,780	+3.72(+2.94%)
Nov 24, 2025	127.43	128.14	126.50	126.54	1,711,080	-0.77(-0.60%)
Nov 21, 2025	125.88	127.89	125.88	127.31	2,200,347	+2.95(+2.37%)
Nov 20, 2025	125.63	125.63	123.24	124.36	2,417,176	-2.95(-2.32%)
Nov 19, 2025	128.21	128.40	126.31	127.31	1,716,174	-0.70(-0.55%)
Nov 18, 2025	127.83	128.70	126.94	128.01	2,003,156	-3.54(-2.69%)
Nov 17, 2025	132.39	133.19	131.46	131.55	1,743,980	+0.29(+0.22%)
Nov 14, 2025	132.46	132.76	130.30	131.26	1,822,810	-0.65(-0.49%)
Nov 13, 2025	131.88	134.00	131.81	131.91	1,603,681	-0.38(-0.29%)
Nov 12, 2025	130.92	132.30	130.80	132.29	1,290,505	+1.79(+1.37%)
Nov 11, 2025	128.81	130.69	128.72	130.50	1,594,248	+3.30(+2.59%)
Nov 10, 2025	126.69	127.28	126.29	127.20	1,224,636	+0.85(+0.67%)
Nov 07, 2025	126.47	126.96	126.00	126.35	1,417,690	-0.22(-0.17%)
Nov 06, 2025	126.27	127.11	126.06	126.57	1,119,515	+1.07(+0.85%)
Nov 05, 2025	124.53	125.92	124.47	125.50	1,260,129	+0.49(+0.39%)
Nov 04, 2025	123.51	125.46	123.51	125.01	1,509,997	+1.15(+0.93%)

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.