Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	554.94	572.90	553.38	566.10	4,515,925	+12.13(+2.19%)
Dec 19, 2024	561.44	567.00	553.79	553.97	2,128,266	+3.72(+0.68%)
Dec 18, 2024	577.49	579.47	544.49	550.25	3,272,739	-24.43(-4.25%)
Dec 17, 2024	580.84	581.61	572.29	574.68	2,314,140	-11.65(-1.99%)
Dec 16, 2024	588.00	588.27	578.70	586.33	1,733,104	+0.85(+0.15%)
Dec 13, 2024	594.00	595.00	585.08	585.48	1,215,373	-6.13(-1.04%)
Dec 12, 2024	592.59	596.32	588.61	591.61	1,218,375	-0.95(-0.16%)
Dec 11, 2024	590.12	593.71	586.90	592.56	2,194,266	+7.53(+1.29%)
Dec 10, 2024	590.00	596.27	583.76	585.03	2,598,958	-9.09(-1.53%)
Dec 09, 2024	598.99	603.00	593.72	594.12	1,664,285	-5.56(-0.93%)
Dec 06, 2024	597.16	600.00	594.37	599.68	1,455,667	+2.88(+0.48%)
Dec 05, 2024	600.53	606.56	596.35	596.80	1,686,306	-1.91(-0.32%)
Dec 04, 2024	603.00	604.28	596.76	598.71	1,617,353	-3.37(-0.56%)
Dec 03, 2024	608.96	611.42	600.80	602.08	1,716,583	+0.37(+0.06%)
Dec 02, 2024	608.00	611.91	601.30	601.71	1,804,123	-6.86(-1.13%)
Nov 29, 2024	609.31	612.73	607.06	608.57	1,188,312	+3.14(+0.52%)
Nov 27, 2024	607.68	612.25	603.27	605.43	1,424,560	-0.07(-0.01%)
Nov 26, 2024	600.13	607.19	593.00	605.50	2,846,560	+2.47(+0.41%)
Nov 25, 2024	608.79	611.30	598.83	603.03	2,973,308	+0.25(+0.04%)
Nov 22, 2024	596.22	603.94	594.44	602.78	1,733,998	+6.67(+1.12%)
Nov 21, 2024	586.51	600.70	584.51	596.11	2,281,906	+14.18(+2.44%)
Nov 20, 2024	583.83	587.80	576.62	581.93	1,528,641	+0.55(+0.09%)
Nov 19, 2024	579.66	584.76	575.51	581.38	2,217,505	-6.61(-1.12%)
Nov 18, 2024	594.71	595.07	584.72	587.99	1,849,041	-5.55(-0.94%)
Nov 15, 2024	593.36	595.14	587.09	593.54	2,007,814	+4.93(+0.84%)
Nov 14, 2024	600.00	601.53	586.24	588.61	1,669,234	-5.61(-0.94%)
Nov 13, 2024	594.63	603.55	592.65	594.22	1,763,716	+1.63(+0.28%)
Nov 12, 2024	598.05	602.09	591.47	592.59	2,391,826	-9.75(-1.62%)
Nov 11, 2024	598.90	607.15	596.16	602.34	2,508,265	+13.08(+2.22%)
Nov 08, 2024	586.42	595.15	581.30	589.26	2,713,968	+7.09(+1.22%)
Nov 07, 2024	590.00	595.00	581.52	582.17	4,473,691	-13.81(-2.32%)
Nov 06, 2024	567.30	598.61	566.10	595.98	8,040,711	+69.02(+13.10%)
Nov 05, 2024	513.00	527.46	512.60	526.96	2,167,806	+15.49(+3.03%)
Nov 04, 2024	518.00	518.05	510.51	511.47	1,797,816	-7.88(-1.52%)
Nov 01, 2024	520.00	526.64	517.04	519.35	1,625,690	+1.56(+0.30%)
Oct 31, 2024	522.44	525.00	514.53	517.79	2,061,442	-6.61(-1.26%)
Oct 30, 2024	523.40	530.78	523.07	524.40	1,441,867	+0.12(+0.02%)
Oct 29, 2024	521.18	527.24	521.00	524.28	1,281,747	+0.70(+0.13%)
Oct 28, 2024	515.40	524.59	514.98	523.58	1,689,146	+10.98(+2.14%)
Oct 25, 2024	528.05	528.80	510.74	512.60	1,633,206	-11.90(-2.27%)
Oct 24, 2024	519.00	525.00	518.20	524.50	2,150,586	+7.30(+1.41%)
Oct 23, 2024	515.80	520.00	513.40	517.20	1,262,944	-1.10(-0.21%)
Oct 22, 2024	515.61	519.63	512.94	518.30	1,587,812	+0.50(+0.10%)
Oct 21, 2024	528.00	529.85	517.00	517.80	1,750,573	-10.70(-2.02%)
Oct 18, 2024	529.39	530.76	526.87	528.50	1,779,516	-0.50(-0.09%)
Oct 17, 2024	531.24	535.29	528.23	529.00	2,123,285	-0.86(-0.16%)
Oct 16, 2024	530.00	536.22	525.98	529.86	2,648,633	+7.48(+1.43%)
Oct 15, 2024	538.80	540.51	515.51	522.38	4,524,183	-0.37(-0.07%)
Oct 14, 2024	517.65	523.07	515.51	522.75	2,173,713	+6.45(+1.25%)
Oct 11, 2024	508.00	517.97	507.80	516.30	2,419,182	+12.58(+2.50%)
Oct 10, 2024	506.31	506.80	499.59	503.72	1,308,447	-1.46(-0.29%)
Oct 09, 2024	498.20	506.27	495.25	505.18	1,695,893	+8.61(+1.73%)
Oct 08, 2024	497.00	498.34	492.78	496.57	1,296,760	+1.95(+0.39%)
Oct 07, 2024	494.63	499.01	490.79	494.62	1,173,304	-0.54(-0.11%)
Oct 04, 2024	495.64	496.31	486.00	495.16	1,721,823	+9.06(+1.86%)
Oct 03, 2024	489.93	490.50	484.20	486.10	1,290,694	-5.89(-1.20%)
Oct 02, 2024	491.17	494.86	487.95	491.99	1,445,119	+1.82(+0.37%)

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.