Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	278.42	286.29	278.03	283.79	308,839	+3.22(+1.15%)
Dec 19, 2024	284.58	285.72	279.72	280.57	326,078	-0.96(-0.34%)
Dec 18, 2024	295.07	295.52	279.81	281.53	337,984	-12.88(-4.37%)
Dec 17, 2024	295.91	296.75	293.25	294.41	202,167	-3.01(-1.01%)
Dec 16, 2024	294.64	298.49	294.64	297.42	217,054	+2.40(+0.81%)
Dec 13, 2024	296.88	296.97	293.49	295.02	166,434	-1.22(-0.41%)
Dec 12, 2024	297.49	298.81	296.08	296.24	316,812	-2.21(-0.74%)
Dec 11, 2024	298.41	299.36	296.89	298.45	216,216	+3.00(+1.02%)
Dec 10, 2024	298.84	298.84	295.00	295.45	274,691	-3.27(-1.09%)
Dec 09, 2024	303.14	303.62	298.68	298.72	389,208	-3.83(-1.27%)
Dec 06, 2024	302.39	303.17	301.85	302.55	194,321	+2.17(+0.72%)
Dec 05, 2024	303.75	304.01	300.23	300.38	219,931	-3.81(-1.25%)
Dec 04, 2024	302.47	304.59	302.11	304.19	318,660	+2.68(+0.89%)
Dec 03, 2024	300.57	301.71	300.07	301.51	421,592	+0.55(+0.18%)
Dec 02, 2024	301.72	302.08	299.85	300.96	302,111	-0.71(-0.24%)
Nov 29, 2024	301.27	303.11	301.27	301.67	173,288	+1.44(+0.48%)
Nov 27, 2024	301.18	302.75	298.42	300.23	200,612	+0.27(+0.09%)
Nov 26, 2024	301.09	301.23	299.15	299.96	597,236	-1.69(-0.56%)
Nov 25, 2024	301.35	303.85	300.79	301.65	814,456	+3.80(+1.28%)
Nov 22, 2024	293.80	298.25	293.71	297.85	357,720	+5.24(+1.79%)
Nov 21, 2024	290.19	294.17	289.14	292.61	322,707	+4.21(+1.46%)
Nov 20, 2024	286.72	288.40	284.34	288.40	279,764	+2.46(+0.86%)
Nov 19, 2024	279.67	286.01	279.17	285.94	272,205	+3.56(+1.26%)
Nov 18, 2024	281.11	283.59	280.34	282.38	505,950	+1.91(+0.68%)
Nov 15, 2024	284.16	284.21	279.66	280.47	400,518	-4.51(-1.58%)
Nov 14, 2024	290.04	290.32	284.54	284.98	463,597	-4.23(-1.46%)
Nov 13, 2024	292.29	293.90	288.83	289.21	274,237	-1.65(-0.57%)
Nov 12, 2024	292.33	294.05	289.54	290.86	445,871	-3.63(-1.23%)
Nov 11, 2024	293.05	294.89	292.05	294.49	362,550	+4.23(+1.46%)
Nov 08, 2024	287.14	290.26	286.31	290.26	380,729	+3.97(+1.39%)
Nov 07, 2024	285.49	287.38	284.45	286.29	315,740	+2.15(+0.76%)
Nov 06, 2024	283.15	284.20	279.70	284.14	439,514	+9.95(+3.63%)
Nov 05, 2024	268.62	274.19	268.01	274.19	214,381	+5.14(+1.91%)
Nov 04, 2024	267.80	271.00	267.43	269.05	281,797	+0.74(+0.28%)
Nov 01, 2024	268.35	270.44	267.62	268.31	225,750	+1.47(+0.55%)
Oct 31, 2024	270.16	270.88	266.82	266.84	341,870	-4.06(-1.50%)
Oct 30, 2024	270.48	274.00	270.48	270.90	155,029	-1.06(-0.39%)
Oct 29, 2024	270.09	272.04	268.90	271.96	183,173	+0.42(+0.15%)
Oct 28, 2024	270.62	272.40	270.62	271.54	216,858	+2.85(+1.06%)
Oct 25, 2024	270.70	271.45	268.05	268.69	274,922	-0.07(-0.03%)
Oct 24, 2024	268.92	269.79	267.13	268.76	190,122	+1.27(+0.47%)
Oct 23, 2024	268.89	269.49	265.49	267.49	175,312	-2.27(-0.84%)
Oct 22, 2024	270.00	270.53	269.00	269.76	160,787	-1.67(-0.62%)
Oct 21, 2024	273.48	273.66	270.05	271.43	177,445	-2.27(-0.83%)
Oct 18, 2024	274.03	274.28	273.12	273.70	215,873	+0.80(+0.29%)
Oct 17, 2024	274.57	274.99	272.07	272.90	235,696	-1.11(-0.41%)
Oct 16, 2024	273.19	274.41	272.54	274.01	200,353	+2.16(+0.79%)
Oct 15, 2024	272.74	274.40	271.67	271.85	258,447	-1.57(-0.57%)
Oct 14, 2024	272.40	273.62	271.37	273.42	127,836	+1.36(+0.50%)
Oct 11, 2024	267.35	272.06	267.34	272.06	151,409	+4.69(+1.75%)
Oct 10, 2024	266.33	267.53	264.86	267.37	184,730	-0.98(-0.37%)
Oct 09, 2024	267.34	269.08	266.39	268.35	283,048	+1.49(+0.56%)
Oct 08, 2024	265.77	267.45	265.31	266.86	145,169	+1.38(+0.52%)
Oct 07, 2024	267.42	267.42	263.88	265.48	195,581	-2.30(-0.86%)
Oct 04, 2024	267.33	268.23	265.29	267.78	197,882	+3.60(+1.36%)
Oct 03, 2024	263.68	265.41	263.00	264.18	387,498	-1.16(-0.44%)
Oct 02, 2024	263.90	265.80	262.65	265.34	228,998	+0.76(+0.29%)

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.