Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	144.59	145.07	143.18	143.49	10,610,703	-1.23(-0.85%)
May 07, 2026	145.18	145.84	144.26	144.72	7,607,295	-0.68(-0.47%)
May 06, 2026	145.36	146.15	144.90	145.40	10,613,258	+0.10(+0.07%)
May 05, 2026	145.28	145.66	144.41	145.30	7,174,835	+0.57(+0.39%)
May 04, 2026	144.55	145.21	144.32	144.73	10,885,705	-0.43(-0.30%)
May 01, 2026	146.29	146.60	145.15	145.16	8,865,820	-0.83(-0.57%)
Apr 30, 2026	143.68	146.29	143.66	145.99	12,587,448	+3.15(+2.21%)
Apr 29, 2026	142.26	143.25	141.97	142.84	11,885,379	-1.00(-0.70%)
Apr 28, 2026	144.57	144.86	143.28	143.84	8,612,399	+0.38(+0.26%)
Apr 27, 2026	143.68	145.21	143.42	143.46	6,571,831	-0.72(-0.50%)
Apr 24, 2026	145.24	145.53	143.68	144.18	7,969,747	-2.06(-1.41%)
Apr 23, 2026	146.20	146.77	145.16	146.24	7,610,704	-0.14(-0.10%)
Apr 22, 2026	146.51	147.58	146.00	146.38	8,316,748	+0.46(+0.32%)
Apr 21, 2026	148.29	148.56	145.89	145.92	8,735,058	-1.50(-1.02%)
Apr 20, 2026	148.45	148.74	147.15	147.42	6,325,272	-1.38(-0.93%)
Apr 17, 2026	147.37	149.12	147.36	148.80	8,338,106	+2.19(+1.49%)
Apr 16, 2026	147.19	148.20	146.28	146.61	9,072,053	-1.16(-0.79%)
Apr 15, 2026	148.86	149.21	146.88	147.77	6,668,987	-1.06(-0.71%)
Apr 14, 2026	147.38	149.60	147.24	148.83	7,721,849	+0.86(+0.58%)
Apr 13, 2026	146.88	148.04	146.24	147.97	6,182,912	+0.66(+0.45%)
Apr 10, 2026	149.78	149.84	147.11	147.31	6,217,960	-2.02(-1.35%)
Apr 09, 2026	148.83	150.22	148.30	149.33	6,406,449	-0.34(-0.23%)
Apr 08, 2026	148.20	149.70	147.50	149.67	8,129,997	+3.10(+2.12%)
Apr 07, 2026	146.91	146.91	144.88	146.57	10,261,659	+0.29(+0.20%)
Apr 06, 2026	146.28	147.14	145.76	146.28	7,272,442	-0.53(-0.36%)
Apr 02, 2026	146.93	148.36	146.27	146.81	11,087,899	-0.92(-0.62%)
Apr 01, 2026	147.22	148.76	146.95	147.73	16,899,180	+1.12(+0.76%)
Mar 31, 2026	144.81	146.75	144.59	146.61	17,864,532	+2.79(+1.94%)
Mar 30, 2026	144.30	144.62	143.43	143.82	14,799,436	+0.56(+0.39%)
Mar 27, 2026	145.72	145.80	143.07	143.26	12,932,198	-2.48(-1.70%)
Mar 26, 2026	145.75	146.91	145.63	145.74	13,324,721	-0.50(-0.34%)
Mar 25, 2026	145.68	146.69	145.35	146.24	17,741,454	+1.45(+1.00%)
Mar 24, 2026	143.95	145.30	143.38	144.79	24,230,400	+0.02(+0.01%)
Mar 23, 2026	146.56	146.76	144.60	144.77	21,814,896	+0.03(+0.02%)
Mar 20, 2026	145.88	146.42	144.07	144.74	16,650,386	-1.27(-0.87%)
Mar 19, 2026	146.53	147.48	145.70	146.01	16,982,122	-0.53(-0.36%)
Mar 18, 2026	148.11	148.44	146.41	146.54	15,629,171	-2.49(-1.67%)
Mar 17, 2026	150.60	151.22	148.93	149.03	11,987,019	-1.37(-0.91%)
Mar 16, 2026	150.13	151.11	149.76	150.39	10,941,449	+1.22(+0.81%)
Mar 13, 2026	150.42	151.68	149.06	149.18	15,191,554	-0.37(-0.25%)
Mar 12, 2026	151.33	151.86	149.41	149.54	15,734,767	-2.68(-1.76%)
Mar 11, 2026	152.21	152.53	151.31	152.22	12,515,051	-0.30(-0.20%)
Mar 10, 2026	153.78	153.91	152.38	152.52	17,318,400	-1.10(-0.72%)
Mar 09, 2026	151.16	153.92	150.51	153.63	18,752,422	+1.55(+1.02%)
Mar 06, 2026	152.15	152.36	150.33	152.07	18,248,748	-1.21(-0.79%)
Mar 05, 2026	154.50	155.06	152.09	153.28	20,560,562	-3.13(-2.00%)
Mar 04, 2026	156.10	156.94	155.03	156.41	12,794,596	+0.31(+0.20%)
Mar 03, 2026	156.02	156.75	154.37	156.10	23,074,294	-1.78(-1.13%)

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.