Date	Open	High	Low	Close	Volume	Change (%)
Mar 24, 2026	106.81	109.14	103.00	106.53	2,873,747	-1.74(-1.61%)
Mar 23, 2026	108.39	109.88	106.44	108.27	3,304,100	+2.35(+2.22%)
Mar 20, 2026	105.56	106.92	104.21	105.92	4,671,446	+0.36(+0.34%)
Mar 19, 2026	107.77	108.04	104.42	105.56	3,536,196	-1.93(-1.80%)
Mar 18, 2026	110.97	111.48	106.59	107.49	3,553,407	-4.35(-3.89%)
Mar 17, 2026	115.19	117.06	111.27	111.84	3,598,932	-2.52(-2.20%)
Mar 16, 2026	111.73	115.48	109.00	114.36	5,310,576	+6.90(+6.42%)
Mar 13, 2026	112.27	112.74	106.83	107.46	4,429,529	-4.24(-3.80%)
Mar 12, 2026	110.50	112.73	107.70	111.70	3,726,533	-1.55(-1.37%)
Mar 11, 2026	116.09	117.37	113.07	113.25	3,479,994	-3.57(-3.06%)
Mar 10, 2026	115.34	119.91	115.21	116.82	2,789,058	+0.97(+0.84%)
Mar 09, 2026	114.52	116.13	111.30	115.85	2,638,894	+0.06(+0.05%)
Mar 06, 2026	113.85	115.83	113.46	115.79	2,181,910	-0.12(-0.10%)
Mar 05, 2026	116.63	117.49	114.86	115.91	2,440,816	-1.94(-1.65%)
Mar 04, 2026	120.01	120.23	116.46	117.85	2,629,351	-0.56(-0.47%)
Mar 03, 2026	117.59	120.48	115.88	118.41	2,677,575	-1.47(-1.23%)
Mar 02, 2026	124.36	124.75	119.81	119.88	2,930,349	-6.60(-5.22%)
Feb 27, 2026	124.37	126.63	123.22	126.48	2,394,282	-0.47(-0.37%)
Feb 26, 2026	127.77	130.03	125.67	126.95	2,085,837	-0.75(-0.59%)
Feb 25, 2026	131.62	132.40	127.20	127.70	2,670,465	-4.01(-3.04%)
Feb 24, 2026	131.56	132.98	130.58	131.71	1,976,899	+1.30(+1.00%)
Feb 23, 2026	132.89	133.72	128.03	130.41	2,697,825	-4.10(-3.05%)
Feb 20, 2026	133.41	138.91	131.75	134.51	4,010,888	+0.94(+0.70%)
Feb 19, 2026	131.72	134.04	130.93	133.57	2,603,642	+1.03(+0.78%)
Feb 18, 2026	128.17	133.56	126.77	132.54	3,364,203	+4.02(+3.13%)
Feb 17, 2026	129.75	130.94	125.79	128.52	4,162,778	+2.46(+1.95%)
Feb 13, 2026	126.03	127.93	122.16	126.06	2,907,908	-2.37(-1.85%)
Feb 12, 2026	125.83	129.29	124.85	128.43	3,789,388	+3.43(+2.74%)
Feb 11, 2026	122.31	125.71	121.81	125.00	2,911,073	+3.08(+2.53%)
Feb 10, 2026	123.00	123.91	120.83	121.92	2,195,173	-1.25(-1.01%)
Feb 09, 2026	123.77	124.48	122.52	123.17	2,109,734	-0.66(-0.53%)
Feb 06, 2026	120.62	125.18	120.33	123.83	3,085,337	+4.23(+3.54%)
Feb 05, 2026	121.83	122.83	118.86	119.60	2,493,511	-2.23(-1.83%)
Feb 04, 2026	117.55	121.91	117.55	121.83	2,790,159	+2.14(+1.79%)
Feb 03, 2026	117.40	121.29	116.05	119.69	3,544,310	+2.47(+2.11%)
Feb 02, 2026	118.09	118.44	116.05	117.22	2,538,022	-0.37(-0.31%)
Jan 30, 2026	116.02	117.97	116.02	117.59	3,275,429	+0.28(+0.24%)
Jan 29, 2026	119.73	120.83	116.65	117.31	3,131,451	-1.79(-1.50%)
Jan 28, 2026	121.19	121.55	118.10	119.10	3,332,159	-2.74(-2.25%)
Jan 27, 2026	125.69	126.02	121.23	121.84	4,703,439	-3.56(-2.84%)
Jan 26, 2026	129.26	129.79	125.10	125.40	3,862,737	-3.52(-2.73%)
Jan 23, 2026	127.53	129.35	125.50	128.92	3,349,598	+2.13(+1.68%)
Jan 22, 2026	131.95	133.00	125.31	126.79	5,043,755	-6.15(-4.63%)
Jan 21, 2026	131.80	133.51	128.89	132.94	4,069,311	-1.12(-0.84%)
Jan 20, 2026	139.87	140.18	133.44	134.06	3,073,706	-5.89(-4.21%)
Jan 16, 2026	141.32	141.85	138.51	139.95	2,205,301	-1.26(-0.89%)
Jan 15, 2026	140.24	142.40	138.43	141.21	2,585,852	+0.92(+0.66%)
Jan 14, 2026	137.28	140.60	137.12	140.29	2,945,792	+2.92(+2.13%)
Jan 13, 2026	136.72	138.47	136.03	137.37	3,469,705	+0.13(+0.09%)
Jan 12, 2026	131.76	137.40	130.62	137.24	2,877,077	+4.86(+3.67%)
Jan 09, 2026	130.77	132.75	129.64	132.38	2,548,153	+0.77(+0.59%)
Jan 08, 2026	131.48	133.10	131.00	131.61	3,183,892	+0.05(+0.04%)
Jan 07, 2026	134.00	134.16	130.65	131.56	2,491,430	-2.22(-1.66%)
Jan 06, 2026	129.25	135.18	129.09	133.78	4,135,290	+5.21(+4.05%)
Jan 05, 2026	128.00	129.62	125.89	128.57	2,249,516	+0.87(+0.68%)

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.