Date	Open	High	Low	Close	Volume	Change (%)
Feb 06, 2026	80.42	82.18	80.22	82.10	1,508,278	+2.00(+2.50%)
Feb 05, 2026	80.95	81.47	79.76	80.10	1,796,178	-0.82(-1.01%)
Feb 04, 2026	80.16	82.11	79.53	80.92	1,803,136	+1.59(+2.00%)
Feb 03, 2026	80.39	81.83	78.79	79.33	1,051,446	-1.32(-1.64%)
Feb 02, 2026	81.24	81.37	79.70	80.65	1,803,057	-0.73(-0.90%)
Jan 30, 2026	80.37	81.55	80.29	81.38	1,680,346	+1.01(+1.26%)
Jan 29, 2026	80.86	81.00	79.61	80.37	2,039,992	-0.11(-0.14%)
Jan 28, 2026	80.76	81.19	80.09	80.48	1,123,712	-0.22(-0.27%)
Jan 27, 2026	80.38	81.31	80.00	80.70	1,461,440	-0.20(-0.25%)
Jan 26, 2026	81.52	81.61	80.53	80.90	1,331,695	-0.39(-0.48%)
Jan 23, 2026	82.27	82.52	80.82	81.29	1,459,575	-1.51(-1.82%)
Jan 22, 2026	82.23	83.79	82.23	82.80	2,792,625	+0.26(+0.31%)
Jan 21, 2026	81.35	83.10	81.15	82.54	1,591,334	+1.93(+2.39%)
Jan 20, 2026	81.26	81.65	80.24	80.61	2,605,542	-1.76(-2.14%)
Jan 16, 2026	82.31	82.74	81.98	82.37	3,501,331	+0.06(+0.07%)
Jan 15, 2026	81.88	82.47	80.69	82.31	2,427,742	+0.62(+0.76%)
Jan 14, 2026	81.43	81.96	80.11	81.69	2,695,506	-0.01(-0.01%)
Jan 13, 2026	83.50	84.05	81.19	81.70	1,623,218	-1.53(-1.84%)
Jan 12, 2026	84.00	84.36	82.94	83.23	3,274,146	-0.22(-0.26%)
Jan 09, 2026	83.13	83.88	82.11	83.45	2,515,861	+0.32(+0.38%)
Jan 08, 2026	82.87	84.25	82.70	83.13	2,496,080	-0.77(-0.92%)
Jan 07, 2026	84.32	85.04	83.25	83.90	3,377,944	-0.42(-0.50%)
Jan 06, 2026	83.14	84.48	82.94	84.32	2,396,412	+1.58(+1.91%)
Jan 05, 2026	81.10	83.39	80.23	82.74	1,664,715	+1.63(+2.01%)
Jan 02, 2026	82.09	82.44	80.80	81.11	2,229,568	-0.85(-1.04%)
Dec 31, 2025	82.13	82.52	81.86	81.96	1,059,092	-0.51(-0.62%)
Dec 30, 2025	82.09	82.64	81.89	82.47	2,330,651	+0.27(+0.33%)
Dec 29, 2025	82.58	82.66	81.93	82.20	1,989,527	-0.42(-0.51%)
Dec 26, 2025	82.70	83.00	81.96	82.62	1,237,189	+0.05(+0.06%)
Dec 24, 2025	83.61	83.64	82.29	82.57	728,545	-0.31(-0.37%)
Dec 23, 2025	83.45	83.61	82.56	82.88	1,609,549	-0.96(-1.15%)
Dec 22, 2025	83.38	84.18	82.61	83.84	1,964,339	+1.09(+1.32%)
Dec 19, 2025	82.57	83.08	82.08	82.75	3,587,764	+0.29(+0.35%)
Dec 18, 2025	82.80	83.31	81.92	82.46	3,336,685	-0.02(-0.02%)
Dec 17, 2025	82.63	84.25	82.23	82.48	3,629,048	+1.44(+1.78%)
Dec 16, 2025	81.79	81.89	80.24	81.04	2,057,390	-0.49(-0.60%)
Dec 15, 2025	82.16	82.66	80.81	81.53	2,414,521	-0.55(-0.67%)
Dec 12, 2025	82.28	82.92	81.54	82.08	3,308,544	-0.03(-0.04%)
Dec 11, 2025	81.28	82.19	80.84	82.11	2,552,490	+1.37(+1.70%)
Dec 10, 2025	78.45	81.12	78.18	80.74	3,500,183	+2.23(+2.84%)
Dec 09, 2025	78.18	79.38	77.64	78.51	3,878,114	+0.48(+0.61%)
Dec 08, 2025	81.70	81.70	77.70	78.03	4,170,355	-3.37(-4.13%)
Dec 05, 2025	89.66	89.83	80.89	81.40	10,745,788	+4.37(+5.67%)
Dec 04, 2025	76.05	77.58	75.77	77.03	5,119,789	+1.05(+1.38%)
Dec 03, 2025	75.37	76.83	75.36	75.98	3,973,590	+0.14(+0.18%)
Dec 02, 2025	77.44	77.66	75.25	75.84	4,165,320	-1.57(-2.03%)

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.