Date	Open	High	Low	Close	Volume	Change (%)
Dec 24, 2024	81.75	83.00	81.18	82.35	683,076	+0.05(+0.06%)
Dec 23, 2024	82.32	82.62	82.01	82.30	1,394,396	-0.04(-0.05%)
Dec 20, 2024	81.72	82.98	81.70	82.34	1,361,689	+0.26(+0.32%)
Dec 19, 2024	82.49	82.76	82.03	82.08	1,993,897	+0.60(+0.74%)
Dec 18, 2024	82.43	83.87	81.33	81.48	2,562,598	-2.27(-2.71%)
Dec 17, 2024	83.33	84.07	83.32	83.75	2,116,363	+1.00(+1.21%)
Dec 16, 2024	82.84	83.57	82.67	82.75	2,658,541	-1.06(-1.26%)
Dec 13, 2024	84.13	84.22	83.75	83.81	981,113	+0.13(+0.16%)
Dec 12, 2024	84.10	84.56	83.66	83.68	985,608	-0.60(-0.71%)
Dec 11, 2024	84.75	84.82	84.20	84.28	955,987	+0.24(+0.29%)
Dec 10, 2024	85.21	85.24	84.00	84.04	972,048	-1.61(-1.88%)
Dec 09, 2024	85.83	86.37	85.65	85.65	1,227,969	-0.15(-0.17%)
Dec 06, 2024	86.72	86.77	85.50	85.80	956,610	-0.27(-0.31%)
Dec 05, 2024	86.14	86.34	85.86	86.07	879,906	-0.09(-0.10%)
Dec 04, 2024	86.35	86.44	85.83	86.16	849,341	+0.13(+0.15%)
Dec 03, 2024	86.48	86.52	85.99	86.03	941,414	-0.59(-0.68%)
Dec 02, 2024	86.60	86.97	85.94	86.62	2,286,104	-0.16(-0.18%)
Nov 29, 2024	86.10	86.87	85.96	86.78	439,587	+0.42(+0.49%)
Nov 27, 2024	85.98	86.76	85.70	86.36	764,718	+1.05(+1.23%)
Nov 26, 2024	86.01	89.79	85.17	85.31	1,022,727	-0.03(-0.04%)
Nov 25, 2024	85.63	85.83	85.26	85.34	1,413,495	+0.26(+0.31%)
Nov 22, 2024	85.14	85.44	85.01	85.08	1,504,718	-0.60(-0.70%)
Nov 21, 2024	85.85	86.24	85.56	85.68	1,488,279	-1.19(-1.37%)
Nov 20, 2024	86.21	86.91	86.05	86.87	1,568,955	-0.25(-0.29%)
Nov 19, 2024	86.80	87.33	86.65	87.12	2,312,588	-1.47(-1.66%)
Nov 18, 2024	88.22	88.65	88.15	88.59	1,243,748	+1.43(+1.64%)
Nov 15, 2024	87.55	87.61	87.07	87.16	875,185	-0.75(-0.85%)
Nov 14, 2024	89.18	89.47	87.87	87.91	1,124,717	+0.26(+0.30%)
Nov 13, 2024	87.94	88.02	87.22	87.65	888,637	-0.85(-0.96%)
Nov 12, 2024	88.58	88.64	87.89	88.50	2,273,297	-1.04(-1.16%)
Nov 11, 2024	90.16	90.26	89.54	89.54	1,006,187	-0.92(-1.02%)
Nov 08, 2024	90.62	90.85	90.00	90.46	762,005	-0.41(-0.45%)
Nov 07, 2024	91.45	91.70	90.62	90.87	1,705,774	-0.11(-0.12%)
Nov 06, 2024	91.40	93.00	90.20	90.98	1,992,268	-2.47(-2.64%)
Nov 05, 2024	94.26	94.30	93.39	93.45	2,195,048	-1.12(-1.18%)
Nov 04, 2024	95.30	95.55	94.47	94.57	1,223,768	-0.29(-0.31%)
Nov 01, 2024	95.14	95.23	94.80	94.86	515,890	+0.34(+0.36%)
Oct 31, 2024	94.16	94.57	93.70	94.52	800,366	-0.42(-0.44%)
Oct 30, 2024	94.90	95.33	85.12	94.94	1,943,389	-0.67(-0.70%)
Oct 29, 2024	96.26	96.68	95.51	95.61	479,455	-1.94(-1.99%)
Oct 28, 2024	97.48	97.84	97.42	97.55	401,160	+0.19(+0.20%)
Oct 25, 2024	97.40	97.71	97.20	97.36	381,222	-0.37(-0.38%)
Oct 24, 2024	98.11	98.25	97.47	97.73	1,005,873	-0.61(-0.62%)
Oct 23, 2024	98.36	98.67	98.10	98.34	530,318	-0.13(-0.13%)
Oct 22, 2024	99.27	99.36	98.06	98.47	544,207	-1.18(-1.18%)
Oct 21, 2024	99.39	99.94	99.36	99.65	1,897,542	+0.47(+0.47%)
Oct 18, 2024	99.03	99.66	98.71	99.18	523,645	+0.36(+0.36%)
Oct 17, 2024	100.08	100.23	98.58	98.82	1,107,717	+2.06(+2.13%)
Oct 16, 2024	97.41	97.90	96.70	96.76	1,282,039	-0.56(-0.58%)
Oct 15, 2024	97.20	97.70	97.11	97.32	847,530	-0.35(-0.36%)
Oct 14, 2024	97.68	98.01	97.43	97.67	734,845	-0.34(-0.35%)
Oct 11, 2024	97.97	98.23	97.76	98.01	619,884	+0.42(+0.43%)
Oct 10, 2024	97.59	97.86	97.35	97.59	818,818	+0.12(+0.12%)
Oct 09, 2024	96.89	97.87	96.85	97.47	1,523,520	+0.47(+0.48%)
Oct 08, 2024	97.71	97.71	96.81	97.00	936,912	-0.48(-0.49%)
Oct 07, 2024	98.23	98.34	97.44	97.48	838,270	-0.62(-0.63%)
Oct 04, 2024	96.92	98.34	96.89	98.10	2,064,172	-0.65(-0.66%)
Oct 03, 2024	98.86	98.92	97.88	98.75	1,432,470	-1.31(-1.31%)
Oct 02, 2024	99.77	100.15	99.31	100.06	2,695,810	-0.41(-0.41%)

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.