Date	Open	High	Low	Close	Volume	Change (%)
May 12, 2026	174.43	174.79	172.14	174.35	7,468,732	-0.69(-0.39%)
May 11, 2026	173.24	175.55	172.88	175.04	6,277,072	+1.84(+1.06%)
May 08, 2026	175.15	175.32	173.09	173.20	5,883,794	-0.80(-0.46%)
May 07, 2026	177.44	177.72	173.43	174.00	10,627,911	-2.87(-1.62%)
May 06, 2026	175.28	177.34	174.25	176.87	10,556,275	+4.46(+2.59%)
May 05, 2026	172.15	173.06	171.20	172.41	6,189,424	+1.43(+0.84%)
May 04, 2026	172.50	173.21	170.66	170.98	7,617,516	-1.98(-1.14%)
May 01, 2026	175.23	175.43	172.94	172.96	6,800,756	-1.62(-0.93%)
Apr 30, 2026	171.49	174.81	171.14	174.58	12,011,911	+4.65(+2.74%)
Apr 29, 2026	171.25	171.71	169.23	169.93	9,058,997	-1.05(-0.61%)
Apr 28, 2026	171.68	171.86	169.54	170.98	8,987,685	-1.53(-0.89%)
Apr 27, 2026	172.51	173.51	171.52	172.51	6,689,517	+0.04(+0.02%)
Apr 24, 2026	173.97	174.18	171.96	172.47	7,665,351	-1.60(-0.92%)
Apr 23, 2026	171.83	174.78	171.60	174.07	14,418,915	+3.03(+1.77%)
Apr 22, 2026	173.31	173.92	170.33	171.04	10,595,626	-0.40(-0.23%)
Apr 21, 2026	173.53	174.69	170.93	171.44	8,752,712	-2.46(-1.41%)
Apr 20, 2026	173.13	173.97	172.56	173.90	5,735,332	+0.39(+0.22%)
Apr 17, 2026	172.24	175.13	172.13	173.51	9,529,232	+3.18(+1.87%)
Apr 16, 2026	171.25	172.06	169.52	170.33	8,628,778	-0.85(-0.50%)
Apr 15, 2026	173.11	173.15	170.08	171.18	13,544,942	-2.17(-1.25%)
Apr 14, 2026	173.13	174.04	172.03	173.35	5,490,206	+0.62(+0.36%)
Apr 13, 2026	170.99	172.78	170.61	172.73	6,813,507	+1.21(+0.71%)
Apr 10, 2026	172.49	172.70	171.21	171.52	5,169,825	-0.67(-0.39%)
Apr 09, 2026	169.88	173.16	169.80	172.19	8,179,495	+1.75(+1.03%)
Apr 08, 2026	169.60	171.06	169.11	170.44	12,822,559	+6.16(+3.75%)
Apr 07, 2026	163.65	164.68	162.80	164.28	10,047,017	-0.33(-0.20%)
Apr 06, 2026	163.54	164.64	162.77	164.61	7,105,694	+0.84(+0.51%)
Apr 02, 2026	161.72	165.74	161.14	163.77	11,097,210	-0.66(-0.40%)
Apr 01, 2026	163.49	165.76	163.27	164.43	17,034,808	+2.70(+1.67%)
Mar 31, 2026	158.70	162.24	158.05	161.73	15,855,173	+5.12(+3.27%)
Mar 30, 2026	160.55	160.74	156.08	156.61	17,459,178	-2.59(-1.63%)
Mar 27, 2026	160.59	161.29	158.85	159.20	13,923,675	-2.07(-1.28%)
Mar 26, 2026	163.73	164.61	161.09	161.27	15,419,593	-3.83(-2.32%)
Mar 25, 2026	165.86	166.32	164.32	165.10	12,205,758	+1.10(+0.67%)
Mar 24, 2026	161.37	164.56	161.14	164.00	14,110,133	+0.95(+0.58%)
Mar 23, 2026	164.10	166.18	163.02	163.05	18,508,370	+1.83(+1.14%)
Mar 20, 2026	163.56	164.19	159.86	161.22	19,253,270	-2.38(-1.46%)
Mar 19, 2026	163.00	164.52	161.79	163.60	18,170,846	-1.12(-0.68%)
Mar 18, 2026	165.70	166.70	164.60	164.72	12,017,688	-1.32(-0.79%)
Mar 17, 2026	166.75	167.09	164.59	166.03	12,808,529	+0.44(+0.26%)
Mar 16, 2026	165.70	166.67	164.88	165.59	11,120,883	+1.41(+0.86%)
Mar 13, 2026	165.82	166.35	163.27	164.19	15,880,664	-0.59(-0.36%)
Mar 12, 2026	167.51	167.65	164.69	164.78	15,970,195	-4.24(-2.51%)
Mar 11, 2026	169.25	169.84	167.90	169.01	14,318,319	-0.53(-0.31%)
Mar 10, 2026	170.19	171.90	169.34	169.54	16,837,940	-0.92(-0.54%)
Mar 09, 2026	167.67	170.92	165.70	170.46	19,545,838	+1.00(+0.59%)
Mar 06, 2026	169.28	170.18	167.79	169.46	22,744,034	-2.11(-1.23%)
Mar 05, 2026	174.32	174.75	169.73	171.58	21,368,062	-3.90(-2.22%)
Mar 04, 2026	175.84	176.43	174.20	175.48	13,642,248	+0.53(+0.30%)
Mar 03, 2026	175.53	175.70	172.19	174.95	20,537,010	-3.45(-1.93%)

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.