Date	Open	High	Low	Close	Volume	Change (%)
May 05, 2026	148.90	153.50	143.90	153.08	1,947,853	+13.37(+9.57%)
May 04, 2026	142.99	143.20	136.13	139.71	2,576,988	-7.52(-5.11%)
May 01, 2026	148.59	149.50	146.74	147.23	706,579	-0.66(-0.45%)
Apr 30, 2026	150.80	150.80	147.13	147.89	1,287,103	-0.90(-0.60%)
Apr 29, 2026	147.38	149.07	146.92	148.79	1,077,643	+1.41(+0.96%)
Apr 28, 2026	149.12	149.20	146.74	147.38	985,482	-0.72(-0.49%)
Apr 27, 2026	147.83	149.41	147.48	148.10	931,321	+0.54(+0.37%)
Apr 24, 2026	148.94	149.35	146.86	147.56	772,398	-2.19(-1.46%)
Apr 23, 2026	149.34	150.64	147.78	149.75	787,065	+1.31(+0.88%)
Apr 22, 2026	151.68	151.92	148.42	148.44	760,416	-2.54(-1.68%)
Apr 21, 2026	149.59	151.78	148.58	150.98	1,050,572	+1.67(+1.12%)
Apr 20, 2026	146.34	149.39	145.00	149.31	920,832	+2.01(+1.36%)
Apr 17, 2026	146.29	148.29	145.93	147.30	1,258,917	+0.29(+0.20%)
Apr 16, 2026	143.70	147.67	142.91	147.01	1,324,569	+2.99(+2.08%)
Apr 15, 2026	144.23	145.11	143.44	144.02	823,485	-0.89(-0.61%)
Apr 14, 2026	143.52	145.11	142.42	144.91	925,855	+1.03(+0.72%)
Apr 13, 2026	143.54	144.54	142.22	143.88	1,077,521	+0.82(+0.57%)
Apr 10, 2026	144.83	146.28	142.75	143.06	947,239	-1.77(-1.22%)
Apr 09, 2026	146.47	147.88	143.44	144.83	1,357,137	-1.79(-1.22%)
Apr 08, 2026	144.99	146.96	143.71	146.62	1,102,942	+2.09(+1.45%)
Apr 07, 2026	145.54	147.51	144.31	144.53	1,008,313	-0.94(-0.65%)
Apr 06, 2026	144.87	145.59	144.26	145.47	657,816	-0.34(-0.23%)
Apr 02, 2026	143.58	147.26	143.29	145.81	788,629	+1.50(+1.04%)
Apr 01, 2026	142.65	146.24	142.33	144.31	917,029	+1.08(+0.75%)
Mar 31, 2026	143.21	145.35	141.91	143.23	1,228,255	+1.75(+1.24%)
Mar 30, 2026	142.96	143.69	141.03	141.48	796,929	+0.26(+0.18%)
Mar 27, 2026	141.82	142.91	140.68	141.22	763,916	-1.44(-1.01%)
Mar 26, 2026	141.03	144.43	141.03	142.66	721,330	-0.52(-0.36%)
Mar 25, 2026	143.05	144.32	141.81	143.18	949,621	+1.21(+0.85%)
Mar 24, 2026	141.54	143.60	140.95	141.97	1,027,994	+1.43(+1.02%)
Mar 23, 2026	146.47	147.06	140.39	140.54	2,116,086	-5.81(-3.97%)
Mar 20, 2026	146.79	147.40	144.86	146.35	1,702,222	-0.89(-0.60%)
Mar 19, 2026	144.03	148.50	143.14	147.24	1,312,705	+2.62(+1.81%)
Mar 18, 2026	142.83	144.69	142.70	144.62	855,054	+1.46(+1.02%)
Mar 17, 2026	144.10	144.99	141.65	143.16	809,280	+0.37(+0.26%)
Mar 16, 2026	143.50	144.84	142.71	142.79	931,500	+0.24(+0.17%)
Mar 13, 2026	143.07	145.00	141.60	142.55	1,176,708	+0.32(+0.22%)
Mar 12, 2026	139.36	143.90	138.59	142.23	1,744,016	+1.42(+1.01%)
Mar 11, 2026	141.32	142.20	139.76	140.81	1,301,288	-0.56(-0.40%)
Mar 10, 2026	144.98	145.13	141.01	141.37	1,987,637	-3.87(-2.66%)
Mar 09, 2026	146.31	146.85	142.17	145.24	2,174,430	-1.62(-1.10%)
Mar 06, 2026	144.03	146.88	143.31	146.86	1,790,009	+0.14(+0.10%)
Mar 05, 2026	145.46	146.98	144.55	146.72	1,375,020	-0.13(-0.09%)
Mar 04, 2026	147.39	148.97	145.81	146.85	1,018,878	-1.19(-0.80%)
Mar 03, 2026	142.81	148.52	142.71	148.04	1,611,034	+2.41(+1.65%)

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.