Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2026	144.76	145.90	141.38	143.68	77,024	-1.39(-0.96%)
Apr 28, 2026	147.15	147.15	145.07	145.07	68,282	+0.20(+0.14%)
Apr 27, 2026	143.12	147.52	143.12	144.87	74,853	+1.73(+1.21%)
Apr 24, 2026	142.60	144.45	140.28	143.14	146,688	+0.56(+0.39%)
Apr 23, 2026	140.92	143.87	140.16	142.58	104,496	+0.71(+0.50%)
Apr 22, 2026	138.75	141.87	136.82	141.87	79,231	+3.94(+2.86%)
Apr 21, 2026	142.70	143.55	137.48	137.93	66,360	-4.24(-2.98%)
Apr 20, 2026	139.00	142.69	139.00	142.17	95,712	+2.39(+1.71%)
Apr 17, 2026	140.87	143.34	139.61	139.78	106,140	-1.01(-0.72%)
Apr 16, 2026	143.90	143.90	140.29	140.79	78,654	-2.66(-1.85%)
Apr 15, 2026	142.00	143.51	141.00	143.45	102,048	+1.66(+1.17%)
Apr 14, 2026	140.33	143.18	138.58	141.79	129,853	+2.56(+1.84%)
Apr 13, 2026	137.86	139.24	133.28	139.23	117,730	+1.78(+1.30%)
Apr 10, 2026	135.82	137.88	134.31	137.45	123,184	+1.63(+1.20%)
Apr 09, 2026	133.79	137.18	133.02	135.82	114,161	+0.20(+0.15%)
Apr 08, 2026	132.88	136.76	132.50	135.62	163,180	+6.56(+5.08%)
Apr 07, 2026	127.16	130.18	126.91	129.06	155,597	+0.65(+0.51%)
Apr 06, 2026	126.63	128.90	125.42	128.41	85,237	+1.15(+0.90%)
Apr 02, 2026	128.77	129.26	121.61	127.26	113,903	-3.86(-2.94%)
Apr 01, 2026	133.83	135.26	130.92	131.12	84,782	-3.23(-2.40%)
Mar 31, 2026	132.39	134.51	129.74	134.35	151,177	+4.19(+3.22%)
Mar 30, 2026	130.28	132.24	128.64	130.16	154,190	+1.05(+0.81%)
Mar 27, 2026	132.22	132.38	128.23	129.11	107,985	-4.09(-3.07%)
Mar 26, 2026	131.22	134.36	130.66	133.20	77,470	+0.70(+0.53%)
Mar 25, 2026	131.89	132.99	129.89	132.50	87,083	+2.25(+1.73%)
Mar 24, 2026	129.36	131.41	128.39	130.25	124,107	+0.22(+0.17%)
Mar 23, 2026	130.22	131.42	128.14	130.03	97,661	+3.48(+2.75%)
Mar 20, 2026	129.08	130.00	125.78	126.55	269,876	-2.63(-2.04%)
Mar 19, 2026	128.09	130.50	125.40	129.18	105,106	-0.98(-0.75%)
Mar 18, 2026	130.00	133.57	127.62	130.16	136,326	-1.47(-1.12%)
Mar 17, 2026	129.05	133.48	127.28	131.63	159,577	+6.21(+4.95%)
Mar 16, 2026	127.54	128.41	124.70	125.42	77,577	-0.69(-0.55%)
Mar 13, 2026	128.58	129.34	125.92	126.11	72,308	-1.58(-1.24%)
Mar 12, 2026	129.96	130.90	127.67	127.69	96,963	-4.57(-3.46%)
Mar 11, 2026	131.20	133.60	128.00	132.26	72,725	+0.61(+0.46%)
Mar 10, 2026	132.15	133.75	129.12	131.65	83,385	-0.61(-0.46%)
Mar 09, 2026	131.43	133.33	127.00	132.26	113,420	-1.82(-1.36%)
Mar 06, 2026	136.44	136.44	131.87	134.08	87,910	-4.27(-3.09%)
Mar 05, 2026	140.26	140.26	136.09	138.35	120,388	-2.25(-1.60%)
Mar 04, 2026	139.53	141.73	137.76	140.60	70,323	+0.88(+0.63%)
Mar 03, 2026	138.05	141.30	135.83	139.72	77,802	-0.95(-0.68%)
Mar 02, 2026	136.01	141.24	136.01	140.67	57,054	+2.31(+1.67%)
Feb 27, 2026	141.48	141.69	137.31	138.36	66,355	-5.79(-4.02%)
Feb 26, 2026	143.34	145.06	139.35	144.15	66,970	+1.70(+1.19%)
Feb 25, 2026	142.67	143.61	139.15	142.45	72,476	+1.60(+1.14%)
Feb 24, 2026	140.57	144.16	138.44	140.85	80,577	+2.46(+1.78%)
Feb 23, 2026	145.94	149.50	136.13	138.39	113,107	-8.52(-5.80%)
Feb 20, 2026	145.56	147.78	143.81	146.91	99,278	+0.43(+0.29%)
Feb 19, 2026	140.47	148.22	139.51	146.48	141,910	+4.82(+3.40%)
Feb 18, 2026	138.19	142.62	138.19	141.66	107,341	+3.63(+2.63%)
Feb 17, 2026	139.24	139.88	135.70	138.03	77,512	-0.15(-0.11%)
Feb 13, 2026	138.71	139.59	136.41	138.18	76,297	+0.24(+0.17%)
Feb 12, 2026	140.58	140.93	134.81	137.94	91,704	-1.78(-1.27%)
Feb 11, 2026	141.84	143.84	139.42	139.72	122,681	-2.09(-1.47%)
Feb 10, 2026	135.97	144.47	135.97	141.81	134,503	+6.05(+4.46%)
Feb 09, 2026	140.22	140.33	135.31	135.76	106,153	-4.53(-3.23%)
Feb 06, 2026	147.00	149.20	140.23	140.29	113,306	-10.67(-7.07%)
Feb 05, 2026	151.58	157.28	146.25	150.96	127,300	+0.28(+0.19%)
Feb 04, 2026	152.11	154.19	147.41	150.68	148,908	-1.57(-1.03%)
Feb 03, 2026	160.86	162.89	150.26	152.25	99,141	-10.07(-6.20%)

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.