Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	106.00	110.24	105.46	109.39	2,626,114	+3.58(+3.38%)
Dec 19, 2024	104.85	106.64	104.06	105.81	649,506	+1.38(+1.32%)
Dec 18, 2024	105.54	106.43	103.88	104.43	1,225,831	-1.35(-1.28%)
Dec 17, 2024	105.60	107.24	105.24	105.78	931,662	-1.00(-0.94%)
Dec 16, 2024	105.11	107.57	104.58	106.78	904,388	+1.36(+1.29%)
Dec 13, 2024	104.54	105.83	103.70	105.42	697,102	+0.91(+0.87%)
Dec 12, 2024	105.79	107.18	104.24	104.51	608,339	-0.56(-0.53%)
Dec 11, 2024	104.35	105.43	102.44	105.07	716,965	+1.42(+1.37%)
Dec 10, 2024	104.26	104.34	100.62	103.65	787,202	-0.61(-0.59%)
Dec 09, 2024	104.20	105.87	103.00	104.26	1,096,420	-0.50(-0.48%)
Dec 06, 2024	106.63	106.63	102.99	104.76	858,981	-1.85(-1.74%)
Dec 05, 2024	108.49	108.49	105.30	106.61	949,962	+0.56(+0.53%)
Dec 04, 2024	108.74	109.89	100.27	106.05	1,771,550	-3.44(-3.14%)
Dec 03, 2024	110.60	110.72	108.51	109.49	576,718	-0.55(-0.50%)
Dec 02, 2024	111.68	111.92	109.38	110.04	609,521	-1.20(-1.08%)
Nov 29, 2024	111.97	112.41	110.65	111.24	311,572	-0.46(-0.41%)
Nov 27, 2024	111.50	112.31	110.97	111.70	364,323	+0.27(+0.24%)
Nov 26, 2024	111.12	112.25	109.82	111.43	387,976	+0.05(+0.04%)
Nov 25, 2024	111.85	112.12	110.65	111.38	543,086	+0.90(+0.81%)
Nov 22, 2024	108.56	111.84	108.56	110.48	582,189	+1.49(+1.37%)
Nov 21, 2024	109.62	109.79	108.21	108.99	553,500	+0.23(+0.21%)
Nov 20, 2024	109.72	110.33	107.89	108.76	340,077	-0.56(-0.51%)
Nov 19, 2024	108.13	109.77	107.83	109.32	424,326	-0.43(-0.39%)
Nov 18, 2024	112.88	113.16	109.50	109.75	523,491	+0.55(+0.50%)
Nov 15, 2024	109.54	110.26	108.03	109.20	451,458	+0.19(+0.17%)
Nov 14, 2024	110.70	110.83	108.16	109.01	418,919	-1.06(-0.96%)
Nov 13, 2024	109.99	111.34	108.75	110.07	506,091	-0.28(-0.25%)
Nov 12, 2024	108.71	112.94	108.71	110.35	719,906	+1.32(+1.21%)
Nov 11, 2024	110.82	112.90	108.94	109.03	786,519	-0.17(-0.16%)
Nov 08, 2024	109.50	110.35	108.64	109.20	482,521	+0.60(+0.55%)
Nov 07, 2024	110.60	111.41	107.50	108.60	769,371	-2.40(-2.16%)
Nov 06, 2024	109.92	112.58	109.92	111.00	815,103	+6.62(+6.34%)
Nov 05, 2024	103.38	104.55	102.02	104.38	383,578	+0.89(+0.86%)
Nov 04, 2024	104.29	105.10	103.14	103.49	470,055	-0.53(-0.51%)
Nov 01, 2024	105.32	106.49	103.73	104.02	580,779	-1.58(-1.50%)
Oct 31, 2024	106.21	107.27	105.59	105.60	441,846	-1.40(-1.31%)
Oct 30, 2024	106.93	108.07	106.59	107.00	427,804	+0.07(+0.07%)
Oct 29, 2024	105.60	107.76	105.60	106.93	586,094	+1.45(+1.37%)
Oct 28, 2024	105.84	107.47	105.22	105.48	921,400	+0.33(+0.31%)
Oct 25, 2024	109.74	109.74	104.15	105.15	1,135,956	-4.24(-3.88%)
Oct 24, 2024	115.00	116.74	109.27	109.39	1,242,633	-1.47(-1.33%)
Oct 23, 2024	110.57	111.34	109.89	110.86	655,220	-0.21(-0.19%)
Oct 22, 2024	109.91	111.46	109.39	111.07	482,033	+0.83(+0.75%)
Oct 21, 2024	109.49	110.46	109.02	110.24	602,061	+0.52(+0.47%)
Oct 18, 2024	109.43	109.99	108.21	109.72	510,029	+0.67(+0.61%)
Oct 17, 2024	111.32	111.32	108.14	109.05	692,860	-1.82(-1.64%)
Oct 16, 2024	111.01	112.70	110.15	110.87	407,615	+0.07(+0.06%)
Oct 15, 2024	109.74	111.59	109.21	110.80	637,630	+2.02(+1.86%)
Oct 14, 2024	107.96	109.14	107.95	108.78	408,307	+1.00(+0.93%)
Oct 11, 2024	107.74	109.72	107.56	107.78	516,030	+1.35(+1.27%)
Oct 10, 2024	107.20	107.96	105.72	106.43	367,002	-0.77(-0.72%)
Oct 09, 2024	105.50	107.67	104.69	107.20	534,009	+3.04(+2.92%)
Oct 08, 2024	104.44	104.71	103.62	104.16	371,671	+0.67(+0.65%)
Oct 07, 2024	106.02	106.25	103.40	103.49	512,742	-3.03(-2.84%)
Oct 04, 2024	105.50	106.82	105.29	106.52	466,237	+1.91(+1.83%)
Oct 03, 2024	103.96	104.68	102.96	104.61	489,910	-0.35(-0.33%)
Oct 02, 2024	104.76	105.56	104.30	104.96	580,742	+1.49(+1.44%)

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.