Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	101.05	103.77	100.67	102.76	2,360,427	+1.09(+1.07%)
Dec 19, 2024	102.72	102.84	101.57	101.67	3,036,438	+0.10(+0.10%)
Dec 18, 2024	105.00	105.47	101.33	101.57	2,405,086	-3.42(-3.26%)
Dec 17, 2024	104.88	105.20	104.45	104.99	1,324,955	-0.48(-0.46%)
Dec 16, 2024	104.78	105.64	104.60	105.47	1,278,008	+1.11(+1.06%)
Dec 13, 2024	104.74	105.09	103.84	104.36	1,361,322	+0.19(+0.18%)
Dec 12, 2024	104.56	104.71	104.15	104.17	2,005,303	-0.64(-0.61%)
Dec 11, 2024	103.87	104.97	103.87	104.81	1,203,405	+1.66(+1.61%)
Dec 10, 2024	103.62	104.15	102.93	103.15	1,111,888	-0.24(-0.23%)
Dec 09, 2024	103.83	103.94	103.10	103.39	1,934,215	-0.60(-0.58%)
Dec 06, 2024	103.48	104.14	103.48	103.99	1,455,128	+0.63(+0.61%)
Dec 05, 2024	103.60	103.76	103.30	103.36	1,409,576	-0.11(-0.11%)
Dec 04, 2024	102.82	103.54	102.75	103.47	2,142,064	+1.33(+1.30%)
Dec 03, 2024	101.53	102.20	101.41	102.14	1,383,148	+0.49(+0.48%)
Dec 02, 2024	101.00	101.83	101.00	101.65	1,528,764	+0.69(+0.68%)
Nov 29, 2024	100.11	100.97	100.00	100.96	678,805	+1.02(+1.02%)
Nov 27, 2024	100.34	100.38	99.39	99.94	1,691,177	-0.72(-0.72%)
Nov 26, 2024	100.13	100.73	100.12	100.66	1,577,091	+0.97(+0.97%)
Nov 25, 2024	100.32	100.57	99.24	99.69	1,942,711	+0.07(+0.07%)
Nov 22, 2024	99.56	99.83	99.19	99.62	1,465,586	-0.01(-0.01%)
Nov 21, 2024	100.14	100.33	98.38	99.63	1,890,495	+0.09(+0.09%)
Nov 20, 2024	99.66	99.71	98.31	99.54	1,718,414	-0.11(-0.11%)
Nov 19, 2024	98.10	99.72	98.10	99.65	1,334,305	+0.94(+0.95%)
Nov 18, 2024	98.41	99.06	98.08	98.71	1,333,316	+0.38(+0.39%)
Nov 15, 2024	99.43	99.47	97.90	98.33	1,682,320	-2.01(-2.00%)
Nov 14, 2024	100.99	101.12	100.17	100.34	1,275,005	-0.65(-0.64%)
Nov 13, 2024	101.04	101.55	100.59	100.99	3,105,457	-0.09(-0.09%)
Nov 12, 2024	101.06	101.28	100.46	101.08	2,891,680	+0.06(+0.06%)
Nov 11, 2024	101.38	101.43	100.50	101.02	2,030,193	-0.12(-0.12%)
Nov 08, 2024	100.85	101.36	100.80	101.14	7,811,517	+0.31(+0.31%)
Nov 07, 2024	99.85	100.97	99.82	100.83	2,379,628	+1.54(+1.55%)
Nov 06, 2024	98.61	99.44	98.18	99.29	2,465,799	+2.46(+2.54%)
Nov 05, 2024	95.77	96.90	95.77	96.83	1,611,045	+1.33(+1.39%)
Nov 04, 2024	95.72	96.11	95.24	95.50	1,235,832	-0.30(-0.31%)
Nov 01, 2024	95.51	96.51	95.50	95.80	1,963,010	+0.69(+0.73%)
Oct 31, 2024	96.87	96.87	95.08	95.11	2,714,176	-2.82(-2.88%)
Oct 30, 2024	98.39	98.69	97.75	97.93	1,927,669	-0.52(-0.53%)
Oct 29, 2024	97.70	98.69	97.39	98.45	1,167,842	+0.79(+0.81%)
Oct 28, 2024	98.33	98.34	97.62	97.66	1,322,522	+0.10(+0.10%)
Oct 25, 2024	97.46	98.41	97.33	97.56	3,090,376	+0.49(+0.50%)
Oct 24, 2024	97.00	97.21	96.52	97.07	2,310,962	+0.62(+0.64%)
Oct 23, 2024	97.61	97.65	95.81	96.45	2,663,225	-1.55(-1.58%)
Oct 22, 2024	97.40	98.27	97.21	98.00	1,200,525	+0.09(+0.09%)
Oct 21, 2024	97.35	97.93	97.10	97.91	1,304,519	+0.39(+0.40%)
Oct 18, 2024	97.59	97.75	97.34	97.52	1,330,856	+0.49(+0.50%)
Oct 17, 2024	97.84	97.90	96.98	97.03	1,129,734	+0.17(+0.18%)
Oct 16, 2024	96.69	96.98	96.06	96.86	1,081,576	+0.13(+0.13%)
Oct 15, 2024	97.91	98.02	96.36	96.73	1,748,217	-1.07(-1.09%)
Oct 14, 2024	97.36	98.05	97.36	97.80	1,188,578	+0.90(+0.93%)
Oct 11, 2024	96.49	97.10	96.34	96.90	1,154,535	+0.21(+0.22%)
Oct 10, 2024	96.39	97.03	96.13	96.69	1,995,101	-0.05(-0.05%)
Oct 09, 2024	96.13	96.85	95.92	96.74	1,113,167	+0.60(+0.62%)
Oct 08, 2024	95.28	96.22	95.13	96.14	1,353,367	+1.50(+1.58%)
Oct 07, 2024	95.34	95.60	94.51	94.64	1,837,921	-1.00(-1.05%)
Oct 04, 2024	95.57	95.72	94.68	95.64	1,071,796	+1.00(+1.06%)
Oct 03, 2024	94.26	95.09	94.11	94.64	1,342,067	+0.06(+0.06%)
Oct 02, 2024	94.26	94.81	93.70	94.58	1,439,134	+0.17(+0.18%)

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 following
Privacy Policy and Terms and Conditions.