Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	85.41	90.25	83.54	90.12	49,396,132	+3.60(+4.16%)
Dec 19, 2024	90.08	91.00	84.61	86.52	80,161,840	-17.38(-16.73%)
Dec 18, 2024	110.25	112.04	102.73	103.90	61,645,620	-4.70(-4.33%)
Dec 17, 2024	109.75	110.49	107.68	108.60	35,834,756	+0.34(+0.31%)
Dec 16, 2024	105.61	111.13	104.54	108.26	42,671,224	+5.76(+5.62%)
Dec 13, 2024	100.76	103.20	99.67	102.50	23,926,122	+4.26(+4.34%)
Dec 12, 2024	101.40	101.98	97.76	98.24	19,189,858	-3.82(-3.74%)
Dec 11, 2024	99.50	102.66	98.30	102.06	15,221,087	+3.96(+4.03%)
Dec 10, 2024	104.96	105.00	97.27	98.10	23,533,316	-4.72(-4.59%)
Dec 09, 2024	100.65	104.50	100.37	102.82	14,104,238	+1.65(+1.63%)
Dec 06, 2024	100.88	102.19	100.03	101.17	12,381,053	+0.30(+0.30%)
Dec 05, 2024	103.88	104.25	100.61	100.87	13,606,400	-2.33(-2.26%)
Dec 04, 2024	100.77	103.41	99.80	103.20	16,275,548	+3.36(+3.37%)
Dec 03, 2024	101.12	103.68	99.63	99.84	23,428,256	+1.29(+1.31%)
Dec 02, 2024	97.60	100.09	97.53	98.55	16,507,275	+0.60(+0.61%)
Nov 29, 2024	97.24	98.20	96.10	97.95	13,729,481	-0.25(-0.25%)
Nov 27, 2024	100.94	101.04	96.64	98.20	17,046,480	-3.60(-3.54%)
Nov 26, 2024	104.00	104.72	100.31	101.80	19,263,562	-2.68(-2.57%)
Nov 25, 2024	103.85	106.40	103.81	104.48	22,855,340	+1.84(+1.79%)
Nov 22, 2024	102.36	103.71	101.65	102.64	12,063,767	-0.12(-0.12%)
Nov 21, 2024	100.10	103.29	98.06	102.76	18,898,484	+4.39(+4.46%)
Nov 20, 2024	97.97	98.53	96.53	98.37	10,421,484	+0.64(+0.65%)
Nov 19, 2024	97.00	98.18	96.51	97.73	12,633,107	+0.22(+0.23%)
Nov 18, 2024	96.55	98.07	95.53	97.51	14,236,474	+1.17(+1.21%)
Nov 15, 2024	97.55	98.20	95.64	96.34	18,518,344	-2.84(-2.86%)
Nov 14, 2024	101.29	102.29	98.56	99.18	18,423,426	-0.74(-0.74%)
Nov 13, 2024	102.80	103.34	99.82	99.92	18,392,872	-4.18(-4.02%)
Nov 12, 2024	105.00	105.09	102.07	104.10	21,832,556	-4.55(-4.19%)
Nov 11, 2024	110.94	111.51	106.77	108.65	14,461,144	-3.25(-2.90%)
Nov 08, 2024	112.14	114.30	110.56	111.90	13,186,981	-1.51(-1.33%)
Nov 07, 2024	112.56	113.86	111.37	113.41	13,533,931	+1.58(+1.41%)
Nov 06, 2024	108.38	112.32	107.00	111.83	20,361,180	+6.34(+6.01%)
Nov 05, 2024	102.00	105.62	101.79	105.49	12,046,777	+3.76(+3.70%)
Nov 04, 2024	101.50	103.79	101.00	101.73	15,739,556	+2.00(+2.01%)
Nov 01, 2024	100.00	100.61	99.37	99.73	13,623,363	+0.08(+0.08%)
Oct 31, 2024	102.20	102.49	99.07	99.65	19,815,326	-4.43(-4.26%)
Oct 30, 2024	106.26	106.80	103.64	104.08	14,311,482	-4.10(-3.79%)
Oct 29, 2024	106.58	108.75	105.60	108.18	15,149,283	+1.79(+1.68%)
Oct 28, 2024	106.78	108.18	106.32	106.39	12,369,334	-1.52(-1.41%)
Oct 25, 2024	108.34	109.88	107.72	107.91	12,265,052	+1.06(+0.99%)
Oct 24, 2024	106.78	107.53	105.55	106.85	13,186,773	+1.80(+1.71%)
Oct 23, 2024	106.56	107.10	103.54	105.05	15,204,766	-2.77(-2.57%)
Oct 22, 2024	108.24	108.52	106.37	107.82	13,749,600	-1.26(-1.16%)
Oct 21, 2024	111.10	111.14	107.69	109.08	14,811,225	-2.07(-1.86%)
Oct 18, 2024	111.75	112.90	109.86	111.15	16,700,442	-0.90(-0.80%)
Oct 17, 2024	111.34	114.14	111.01	112.05	26,546,078	+2.81(+2.57%)
Oct 16, 2024	106.02	109.63	105.61	109.24	20,425,380	+4.92(+4.72%)
Oct 15, 2024	107.86	109.49	102.71	104.32	23,380,980	-4.02(-3.71%)
Oct 14, 2024	107.81	108.71	106.80	108.34	14,993,285	+1.42(+1.33%)
Oct 11, 2024	105.04	107.65	104.99	106.92	19,134,024	+1.23(+1.16%)
Oct 10, 2024	101.37	106.58	100.84	105.69	27,559,268	+3.99(+3.92%)
Oct 09, 2024	102.25	102.29	100.32	101.70	18,426,452	-0.84(-0.82%)
Oct 08, 2024	102.18	102.94	101.26	102.54	18,831,916	-0.37(-0.36%)
Oct 07, 2024	102.16	104.59	100.81	102.91	21,722,022	+0.77(+0.76%)
Oct 04, 2024	103.53	104.12	101.29	102.14	21,922,216	+0.43(+0.42%)
Oct 03, 2024	99.36	102.42	99.29	101.70	22,161,894	+1.97(+1.97%)
Oct 02, 2024	100.48	102.00	99.22	99.74	26,335,442	-0.46(-0.46%)

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.