Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	93.01	93.75	91.63	92.24	49,329,812	-1.19(-1.27%)
Dec 19, 2024	94.48	94.56	93.36	93.42	11,211,230	-0.12(-0.13%)
Dec 18, 2024	95.34	95.89	93.23	93.55	24,638,000	-1.87(-1.96%)
Dec 17, 2024	95.14	95.49	94.32	95.42	23,557,256	+0.55(+0.58%)
Dec 16, 2024	94.42	95.70	94.10	94.87	16,732,641	+0.62(+0.66%)
Dec 13, 2024	93.80	94.68	93.04	94.25	11,495,919	+0.16(+0.17%)
Dec 12, 2024	95.68	95.72	94.09	94.09	14,288,352	-0.87(-0.92%)
Dec 11, 2024	94.54	95.69	94.50	94.96	19,669,402	+0.41(+0.43%)
Dec 10, 2024	94.05	95.24	93.77	94.55	13,157,723	+0.72(+0.77%)
Dec 09, 2024	95.66	95.94	93.60	93.83	20,918,538	-1.87(-1.95%)
Dec 06, 2024	95.54	96.18	95.33	95.70	18,810,982	+0.40(+0.42%)
Dec 05, 2024	94.89	95.60	94.34	95.30	22,641,918	+0.85(+0.90%)
Dec 04, 2024	93.45	94.52	93.05	94.45	17,343,972	+0.94(+1.01%)
Dec 03, 2024	92.78	93.59	92.26	93.51	17,757,300	+0.87(+0.94%)
Dec 02, 2024	92.82	92.99	91.95	92.64	17,251,232	+0.14(+0.15%)
Nov 29, 2024	92.26	92.64	91.82	92.50	11,041,229	+0.62(+0.67%)
Nov 27, 2024	92.00	92.25	91.31	91.88	14,358,884	+0.57(+0.62%)
Nov 26, 2024	89.89	91.88	89.84	91.31	16,396,471	+1.81(+2.02%)
Nov 25, 2024	90.50	90.95	89.06	89.50	25,050,944	-0.94(-1.04%)
Nov 22, 2024	89.41	90.91	88.93	90.44	23,990,772	+2.05(+2.32%)
Nov 21, 2024	87.45	88.64	86.93	88.39	18,719,496	+1.21(+1.39%)
Nov 20, 2024	86.60	87.20	85.91	87.18	18,168,136	+0.58(+0.67%)
Nov 19, 2024	86.23	88.29	85.91	86.60	36,273,828	+2.52(+3.00%)
Nov 18, 2024	84.82	84.85	83.66	84.08	25,099,544	-0.17(-0.20%)
Nov 15, 2024	84.53	84.78	83.94	84.25	17,370,632	-0.22(-0.26%)
Nov 14, 2024	85.03	85.76	84.34	84.47	15,709,490	-1.03(-1.20%)
Nov 13, 2024	84.99	85.79	84.77	85.50	12,803,348	+0.51(+0.60%)
Nov 12, 2024	84.50	85.53	84.50	84.99	12,855,339	+0.78(+0.93%)
Nov 11, 2024	84.95	85.41	84.12	84.21	10,426,914	-0.62(-0.73%)
Nov 08, 2024	84.28	85.42	84.23	84.83	14,396,635	+0.98(+1.17%)
Nov 07, 2024	83.72	84.39	83.42	83.85	12,655,535	+0.41(+0.49%)
Nov 06, 2024	85.14	85.54	82.06	83.44	19,967,046	-0.24(-0.29%)
Nov 05, 2024	82.68	83.77	82.51	83.68	10,601,941	+1.23(+1.49%)
Nov 04, 2024	82.20	82.91	82.00	82.45	11,727,420	+0.26(+0.32%)
Nov 01, 2024	82.53	82.53	81.54	82.19	12,182,117	+0.24(+0.29%)
Oct 31, 2024	81.29	82.44	81.22	81.95	15,543,342	+0.56(+0.69%)
Oct 30, 2024	81.60	81.83	81.30	81.39	9,265,009	-0.31(-0.38%)
Oct 29, 2024	82.67	82.86	81.67	81.70	9,680,525	-1.05(-1.27%)
Oct 28, 2024	82.75	83.08	82.47	82.75	7,989,390	+0.24(+0.29%)
Oct 25, 2024	83.20	83.30	82.44	82.51	9,025,416	-0.53(-0.64%)
Oct 24, 2024	82.96	83.31	82.58	83.04	11,645,693	-0.23(-0.28%)
Oct 23, 2024	81.89	83.34	81.80	83.27	13,056,261	+1.25(+1.52%)
Oct 22, 2024	81.11	82.22	80.83	82.02	12,617,998	+1.21(+1.50%)
Oct 21, 2024	81.23	81.55	80.72	80.81	9,749,319	-0.50(-0.61%)
Oct 18, 2024	80.87	81.69	80.66	81.31	12,324,190	+0.42(+0.52%)
Oct 17, 2024	81.27	81.50	80.64	80.89	9,424,431	-0.33(-0.41%)
Oct 16, 2024	81.53	81.66	80.62	81.22	11,122,343	-0.43(-0.53%)
Oct 15, 2024	80.67	81.82	80.51	81.65	13,275,220	+1.36(+1.69%)
Oct 14, 2024	80.05	80.51	79.76	80.29	9,913,876	+0.19(+0.24%)
Oct 11, 2024	79.70	80.13	79.37	80.10	9,570,764	+0.49(+0.62%)
Oct 10, 2024	80.31	80.32	79.46	79.61	10,809,747	-0.79(-0.98%)
Oct 09, 2024	79.82	80.50	79.75	80.40	12,412,457	+0.69(+0.87%)
Oct 08, 2024	79.62	79.82	79.07	79.71	15,268,860	+0.61(+0.77%)
Oct 07, 2024	80.69	80.94	78.98	79.10	16,786,478	-1.84(-2.27%)
Oct 04, 2024	80.05	81.11	79.85	80.94	11,591,423	+0.51(+0.63%)
Oct 03, 2024	80.30	80.58	79.85	80.43	11,621,446	+0.00(+0.00%)
Oct 02, 2024	80.99	80.99	80.12	80.43	16,616,839	-0.84(-1.03%)

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.