Date	Open	High	Low	Close	Volume	Change (%)
Mar 26, 2026	82.33	82.36	82.22	82.22	7,405,482	-0.18(-0.22%)
Mar 25, 2026	82.40	82.43	82.37	82.40	5,556,038	+0.09(+0.11%)
Mar 24, 2026	82.33	82.39	82.27	82.31	8,547,019	-0.12(-0.15%)
Mar 23, 2026	82.36	82.48	82.34	82.43	8,905,046	+0.12(+0.15%)
Mar 20, 2026	82.37	82.38	82.28	82.31	11,512,260	-0.18(-0.22%)
Mar 19, 2026	82.39	82.53	82.37	82.49	12,126,169	-0.02(-0.02%)
Mar 18, 2026	82.60	82.63	82.51	82.51	5,624,608	-0.15(-0.18%)
Mar 17, 2026	82.65	82.68	82.65	82.66	3,379,676	+0.01(+0.01%)
Mar 16, 2026	82.64	82.65	82.59	82.65	4,785,613	+0.10(+0.12%)
Mar 13, 2026	82.60	82.61	82.53	82.55	7,184,093	+0.05(+0.06%)
Mar 12, 2026	82.61	82.63	82.47	82.50	8,506,723	-0.14(-0.17%)
Mar 11, 2026	82.68	82.69	82.64	82.64	3,976,941	-0.08(-0.10%)
Mar 10, 2026	82.77	82.80	82.71	82.72	5,106,519	-0.05(-0.06%)
Mar 09, 2026	82.70	82.78	82.67	82.77	4,899,368	+0.04(+0.05%)
Mar 06, 2026	82.67	82.81	82.67	82.73	5,750,092	+0.04(+0.05%)
Mar 05, 2026	82.68	82.71	82.66	82.69	7,172,712	-0.06(-0.07%)
Mar 04, 2026	82.79	82.80	82.73	82.75	5,025,843	-0.05(-0.06%)
Mar 03, 2026	82.72	82.82	82.70	82.80	5,817,219	-0.01(-0.01%)
Mar 02, 2026	82.88	82.89	82.79	82.81	7,068,289	-0.37(-0.44%)
Feb 27, 2026	83.16	83.20	83.15	83.18	5,655,071	+0.11(+0.13%)
Feb 26, 2026	83.03	83.09	83.03	83.07	7,856,936	+0.03(+0.04%)
Feb 25, 2026	83.03	83.04	83.01	83.04	4,495,419	-0.02(-0.02%)
Feb 24, 2026	83.05	83.07	83.03	83.06	5,231,879	+0.00(+0.00%)
Feb 23, 2026	83.02	83.08	83.00	83.06	2,808,964	+0.07(+0.08%)
Feb 20, 2026	83.01	83.02	82.97	82.99	3,451,939	+0.01(+0.01%)
Feb 19, 2026	82.97	83.01	82.97	82.98	2,652,111	+0.00(+0.00%)
Feb 18, 2026	82.98	83.00	82.98	82.98	2,145,501	-0.05(-0.06%)
Feb 17, 2026	83.04	83.05	83.01	83.03	3,291,838	-0.03(-0.04%)
Feb 13, 2026	83.04	83.07	83.03	83.06	3,564,221	+0.13(+0.16%)
Feb 12, 2026	82.88	82.95	82.87	82.93	3,376,726	+0.08(+0.10%)
Feb 11, 2026	82.85	82.89	82.83	82.85	3,509,812	-0.08(-0.10%)
Feb 10, 2026	82.93	82.95	82.92	82.93	4,736,195	+0.05(+0.06%)
Feb 09, 2026	82.88	82.89	82.87	82.88	6,928,386	+0.02(+0.02%)
Feb 06, 2026	82.89	82.89	82.83	82.86	7,414,430	+0.00(+0.00%)
Feb 05, 2026	82.82	82.88	82.79	82.86	6,011,294	+0.13(+0.16%)
Feb 04, 2026	82.69	82.74	82.69	82.73	3,945,383	+0.04(+0.05%)
Feb 03, 2026	82.68	82.71	82.67	82.69	4,449,846	-0.01(-0.01%)
Feb 02, 2026	82.74	82.75	82.69	82.70	4,079,347	-0.04(-0.05%)
Jan 30, 2026	82.72	82.76	82.71	82.74	4,285,755	+0.07(+0.08%)
Jan 29, 2026	82.65	82.70	82.65	82.67	4,148,417	+0.03(+0.04%)
Jan 28, 2026	82.65	82.66	82.62	82.64	4,164,304	+0.00(+0.00%)
Jan 27, 2026	82.62	82.66	82.62	82.64	3,682,181	+0.02(+0.02%)
Jan 26, 2026	82.62	82.63	82.60	82.62	3,097,514	+0.03(+0.04%)
Jan 23, 2026	82.58	82.60	82.57	82.59	2,514,470	+0.03(+0.04%)
Jan 22, 2026	82.56	82.57	82.54	82.56	4,893,021	-0.03(-0.04%)
Jan 21, 2026	82.58	82.59	82.56	82.59	14,193,540	+0.04(+0.05%)
Jan 20, 2026	82.56	82.57	82.55	82.55	5,718,394	+0.01(+0.01%)
Jan 16, 2026	82.59	82.59	82.53	82.54	4,553,870	-0.02(-0.02%)
Jan 15, 2026	82.61	82.61	82.56	82.56	3,316,364	-0.06(-0.07%)
Jan 14, 2026	82.63	82.65	82.62	82.62	3,026,092	+0.02(+0.02%)
Jan 13, 2026	82.61	82.62	82.59	82.60	4,670,399	+0.02(+0.02%)
Jan 12, 2026	82.57	82.59	82.56	82.58	2,249,852	+0.00(+0.00%)
Jan 09, 2026	82.62	82.62	82.56	82.58	3,419,979	-0.03(-0.04%)
Jan 08, 2026	82.62	82.63	82.61	82.61	2,478,009	-0.03(-0.04%)
Jan 07, 2026	82.66	82.68	82.63	82.64	4,310,365	-0.01(-0.01%)
Jan 06, 2026	82.63	82.65	82.60	82.65	4,381,077	+0.01(+0.01%)
Jan 05, 2026	82.63	82.65	82.62	82.64	3,072,623	+0.03(+0.04%)

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.