Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	355.31	357.64	355.31	357.64	357.64	4.42%	13,722
May 21, 2026	343.64	343.64	342.49	342.49	342.49	1.42%	10,057
May 20, 2026	330.85	337.70	330.85	337.70	337.70	3.47%	13,838
May 19, 2026	329.27	329.27	325.88	326.39	326.39	-1.69%	131,685
May 18, 2026	332.10	332.32	332.00	332.01	332.01	-	5,811
May 15, 2026	332.00	332.00	332.00	332.00	332.00	-2.62%	28,287
May 14, 2026	343.82	345.00	342.66	344.93	340.94	1.26%	11,770
May 13, 2026	347.32	347.32	340.59	340.63	336.69	-1.64%	586,443
May 12, 2026	343.28	346.31	343.28	346.31	342.31	2.58%	12,091
May 11, 2026	342.00	344.15	334.31	337.59	333.69	-1.55%	13,085
May 8, 2026	338.38	342.89	338.38	342.89	338.93	1.56%	1,271
May 7, 2026	337.99	340.60	335.41	337.61	333.71	2.19%	4,283
May 6, 2026	334.75	334.75	330.36	330.36	326.54	9.98%	34,620
May 5, 2026	300.54	303.20	298.80	300.38	296.91	3.40%	1,856
May 4, 2026	292.51	294.60	286.30	290.50	287.14	-0.68%	2,496
May 1, 2026	296.31	296.31	289.23	292.49	289.11	-0.23%	7,556
Apr 30, 2026	284.00	295.22	281.88	293.17	289.78	6.55%	12,604
Apr 29, 2026	279.00	279.00	275.16	275.16	271.98	-4.32%	1,888
Apr 23, 2026	290.19	291.84	287.57	287.57	284.24	-6.85%	11,267
Apr 22, 2026	314.90	314.90	308.71	308.71	305.14	-3.33%	3,136
Apr 21, 2026	319.22	319.35	319.22	319.35	315.66	-0.25%	996
Apr 20, 2026	316.32	320.14	316.32	320.14	316.43	0.49%	2,104
Apr 17, 2026	313.78	318.56	313.78	318.56	314.88	4.08%	688
Apr 16, 2026	306.80	306.80	306.06	306.06	302.52	-1.36%	395
Apr 15, 2026	317.81	317.81	310.29	310.29	306.70	-1.78%	1,868
Apr 14, 2026	305.06	318.67	305.06	315.92	312.27	5.84%	9,405
Apr 13, 2026	298.50	298.50	298.50	298.50	295.05	0.05%	4,222
Apr 10, 2026	301.45	301.45	298.34	298.34	294.89	-1.28%	2,520
Apr 8, 2026	301.87	302.22	300.37	302.22	298.73	3.78%	900
Apr 7, 2026	291.20	291.20	291.20	291.20	287.83	-0.25%	414
Apr 6, 2026	291.00	292.89	290.70	291.93	288.55	0.65%	1,244
Apr 2, 2026	278.27	293.98	278.27	290.04	286.69	0.88%	3,778
Apr 1, 2026	306.85	306.85	285.98	287.52	284.20	1.87%	4,896
Mar 31, 2026	283.54	287.66	280.96	282.25	278.99	2.46%	45,685
Mar 30, 2026	280.00	280.00	274.93	275.47	272.28	1.49%	9,594
Mar 27, 2026	274.84	274.84	271.21	271.42	268.28	-3.67%	890
Mar 26, 2026	285.85	285.85	281.75	281.75	278.49	-1.23%	1,907
Mar 25, 2026	285.24	285.26	284.12	285.26	281.96	-0.58%	1,408
Mar 24, 2026	289.12	290.74	286.48	286.93	283.61	2.97%	7,625
Mar 23, 2026	278.89	279.70	278.32	278.66	275.44	3.75%	16,901
Mar 20, 2026	272.25	272.25	268.60	268.60	265.49	-1.77%	6,646
Mar 18, 2026	272.39	273.45	272.39	273.45	270.29	0.74%	737
Mar 17, 2026	271.45	271.45	271.45	271.45	268.31	2.56%	320
Mar 16, 2026	265.42	265.79	264.30	264.67	261.61	-3.29%	13,126
Mar 13, 2026	274.54	274.54	271.77	273.67	270.51	-3.21%	88,907
Mar 12, 2026	291.14	291.14	282.75	282.75	279.48	-3.31%	746
Mar 11, 2026	291.70	292.42	291.70	292.42	289.04	0.13%	997
Mar 10, 2026	292.03	292.03	292.03	292.03	288.65	-1.08%	29,364
Mar 9, 2026	288.80	295.21	288.79	295.21	291.80	1.55%	154,884
Mar 6, 2026	293.36	293.36	290.70	290.70	287.34	-5.37%	50,697