Date	Open	High	Low	Close	Volume	Change (%)
May 05, 2026	150.05	151.57	147.43	149.80	1,416,884	+1.66(+1.12%)
May 04, 2026	151.37	152.69	147.14	148.14	2,075,805	-4.68(-3.06%)
May 01, 2026	157.33	157.73	152.54	152.82	1,504,112	-3.76(-2.40%)
Apr 30, 2026	151.56	157.63	151.25	156.58	1,726,094	+6.18(+4.11%)
Apr 29, 2026	153.50	154.42	150.22	150.40	1,984,184	-3.96(-2.57%)
Apr 28, 2026	155.37	156.56	153.00	154.36	1,533,636	+0.31(+0.20%)
Apr 27, 2026	155.16	156.15	152.40	154.05	2,118,971	-0.91(-0.59%)
Apr 24, 2026	158.61	159.19	153.55	154.97	1,418,553	-3.29(-2.08%)
Apr 23, 2026	156.69	159.40	156.38	158.25	1,566,876	+2.41(+1.55%)
Apr 22, 2026	156.35	157.35	155.26	155.84	1,290,183	-0.07(-0.04%)
Apr 21, 2026	158.69	158.82	155.23	155.91	1,376,858	-2.85(-1.80%)
Apr 20, 2026	161.04	162.73	158.38	158.76	1,816,099	-2.44(-1.52%)
Apr 17, 2026	161.22	164.49	160.79	161.20	2,332,623	-1.96(-1.20%)
Apr 16, 2026	162.31	163.91	160.87	163.16	1,730,052	+0.30(+0.18%)
Apr 15, 2026	163.66	164.39	161.41	162.86	2,016,846	-0.55(-0.33%)
Apr 14, 2026	162.66	165.89	161.82	163.41	1,812,731	-0.10(-0.06%)
Apr 13, 2026	167.38	167.48	161.79	163.51	2,460,287	-1.54(-0.93%)
Apr 10, 2026	161.74	167.36	160.93	165.05	3,794,245	+3.06(+1.89%)
Apr 09, 2026	149.99	162.15	149.25	161.99	4,727,238	+12.72(+8.53%)
Apr 08, 2026	154.11	154.46	148.66	149.26	4,013,183	-3.55(-2.32%)
Apr 07, 2026	154.55	154.55	151.80	152.81	2,057,382	-1.41(-0.91%)
Apr 06, 2026	149.67	154.27	148.26	154.22	2,047,969	+4.02(+2.68%)
Apr 02, 2026	150.56	151.54	148.68	150.20	2,241,175	+0.11(+0.07%)
Apr 01, 2026	151.24	151.62	147.32	150.09	2,489,226	+1.08(+0.73%)
Mar 31, 2026	150.66	150.66	147.52	149.01	2,193,115	-0.99(-0.66%)
Mar 30, 2026	150.50	151.28	148.91	150.00	1,944,047	-0.40(-0.26%)
Mar 27, 2026	149.30	152.07	148.36	150.40	2,108,626	+0.98(+0.66%)
Mar 26, 2026	150.90	153.46	149.16	149.41	1,363,155	-1.14(-0.76%)
Mar 25, 2026	151.74	152.72	149.18	150.56	1,441,080	-1.11(-0.73%)
Mar 24, 2026	151.77	154.73	150.10	151.67	1,574,293	+0.22(+0.14%)
Mar 23, 2026	149.92	152.99	149.39	151.45	1,905,055	+2.82(+1.90%)
Mar 20, 2026	150.81	151.48	148.19	148.63	2,932,140	-2.28(-1.51%)
Mar 19, 2026	151.58	152.15	149.42	150.90	2,456,197	-0.18(-0.12%)
Mar 18, 2026	151.99	152.99	149.35	151.08	2,669,512	+0.43(+0.28%)
Mar 17, 2026	151.47	152.20	150.30	150.66	921,585	+0.64(+0.42%)
Mar 16, 2026	150.59	153.78	149.76	150.02	1,974,402	+0.87(+0.59%)
Mar 13, 2026	149.65	151.60	148.29	149.15	1,230,864	+1.81(+1.23%)
Mar 12, 2026	147.66	148.88	145.67	147.34	1,607,478	-1.63(-1.09%)
Mar 11, 2026	148.69	150.39	147.70	148.97	1,514,510	-0.13(-0.09%)
Mar 10, 2026	147.09	150.12	146.07	149.09	1,243,579	+1.12(+0.76%)
Mar 09, 2026	144.04	148.26	143.65	147.97	2,143,952	+2.47(+1.70%)
Mar 06, 2026	145.55	147.72	144.68	145.50	1,579,523	-0.83(-0.56%)
Mar 05, 2026	149.31	151.97	146.23	146.32	1,984,732	-3.91(-2.61%)
Mar 04, 2026	155.76	156.35	149.45	150.24	1,833,763	-4.75(-3.06%)
Mar 03, 2026	153.49	156.03	152.38	154.99	1,147,740	-0.54(-0.34%)

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.