Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	106.99	109.89	106.95	109.02	1,395,322	+1.12(+1.04%)
Dec 19, 2024	108.78	109.77	107.27	107.90	277,314	-0.36(-0.33%)
Dec 18, 2024	112.09	113.62	107.20	108.26	463,941	-3.32(-2.98%)
Dec 17, 2024	112.12	112.90	110.51	111.58	585,364	-1.41(-1.25%)
Dec 16, 2024	111.21	113.75	110.35	112.99	340,340	+1.05(+0.94%)
Dec 13, 2024	112.25	116.03	111.50	111.94	346,334	-0.03(-0.03%)
Dec 12, 2024	113.47	113.84	110.28	111.97	407,938	-2.32(-2.03%)
Dec 11, 2024	113.82	115.23	113.00	114.29	507,444	+1.86(+1.65%)
Dec 10, 2024	115.10	115.23	111.71	112.43	656,888	-2.71(-2.35%)
Dec 09, 2024	116.35	117.56	114.61	115.14	305,343	-0.78(-0.67%)
Dec 06, 2024	116.55	117.46	115.06	115.92	347,476	+0.12(+0.10%)
Dec 05, 2024	117.71	118.00	115.22	115.80	606,101	-2.29(-1.94%)
Dec 04, 2024	117.56	119.00	117.42	118.09	404,541	+0.05(+0.04%)
Dec 03, 2024	117.47	118.26	116.70	118.04	253,700	-0.24(-0.20%)
Dec 02, 2024	119.48	119.48	117.67	118.28	313,708	-0.25(-0.21%)
Nov 29, 2024	119.94	120.42	118.26	118.53	209,181	-0.76(-0.64%)
Nov 27, 2024	117.92	119.93	117.92	119.29	269,320	+1.29(+1.09%)
Nov 26, 2024	117.85	118.90	116.28	118.00	477,342	-0.70(-0.59%)
Nov 25, 2024	120.64	121.67	118.47	118.70	754,789	-0.23(-0.19%)
Nov 22, 2024	117.00	119.51	116.00	118.93	461,490	+2.56(+2.20%)
Nov 21, 2024	115.32	118.25	114.56	116.37	572,019	+2.26(+1.98%)
Nov 20, 2024	115.03	115.73	113.39	114.11	280,640	-0.92(-0.80%)
Nov 19, 2024	113.00	115.98	112.25	115.03	463,617	-0.33(-0.29%)
Nov 18, 2024	115.04	116.44	114.49	115.36	351,538	+0.46(+0.40%)
Nov 15, 2024	117.45	117.71	114.56	114.90	385,704	-2.69(-2.29%)
Nov 14, 2024	120.16	120.55	117.17	117.59	426,772	-1.68(-1.41%)
Nov 13, 2024	121.41	121.60	119.22	119.27	308,313	-1.96(-1.62%)
Nov 12, 2024	123.56	124.09	120.49	121.23	635,509	-3.22(-2.59%)
Nov 11, 2024	124.61	124.90	122.75	124.45	267,470	+0.72(+0.58%)
Nov 08, 2024	123.30	124.72	122.16	123.73	325,859	+0.80(+0.65%)
Nov 07, 2024	122.50	123.80	121.74	122.93	718,689	+0.81(+0.66%)
Nov 06, 2024	122.56	123.65	118.95	122.12	912,367	+4.44(+3.77%)
Nov 05, 2024	114.63	118.50	114.55	117.68	731,014	+2.71(+2.36%)
Nov 04, 2024	110.12	116.08	110.01	114.97	980,909	+3.16(+2.83%)
Nov 01, 2024	112.91	112.91	108.00	111.81	963,729	+0.05(+0.04%)
Oct 31, 2024	110.30	116.39	109.53	111.76	1,600,172	+7.90(+7.61%)
Oct 30, 2024	103.61	104.93	102.99	103.86	494,419	-0.49(-0.47%)
Oct 29, 2024	103.80	104.89	103.49	104.35	319,656	-0.48(-0.46%)
Oct 28, 2024	104.23	105.56	103.67	104.83	450,693	+1.94(+1.89%)
Oct 25, 2024	102.74	103.89	102.31	102.89	288,813	+1.17(+1.15%)
Oct 24, 2024	102.70	103.08	101.66	101.72	320,282	-0.64(-0.63%)
Oct 23, 2024	100.84	102.72	100.64	102.36	367,780	+1.12(+1.11%)
Oct 22, 2024	102.79	102.96	101.18	101.24	259,558	-1.91(-1.85%)
Oct 21, 2024	104.00	104.16	101.23	103.15	374,387	-1.04(-1.00%)
Oct 18, 2024	105.07	105.31	103.40	104.19	511,240	-0.81(-0.77%)
Oct 17, 2024	109.77	109.77	104.23	105.00	660,010	-4.60(-4.20%)
Oct 16, 2024	109.51	110.09	108.79	109.60	352,593	+0.49(+0.45%)
Oct 15, 2024	110.00	110.95	108.42	109.11	487,752	-0.95(-0.86%)
Oct 14, 2024	109.00	110.87	108.14	110.06	503,138	+1.76(+1.63%)
Oct 11, 2024	106.57	109.01	106.13	108.30	498,069	+1.86(+1.75%)
Oct 10, 2024	106.90	107.33	104.07	106.44	577,805	-2.04(-1.88%)
Oct 09, 2024	106.10	109.56	105.18	108.48	684,616	+2.71(+2.56%)
Oct 08, 2024	104.90	106.28	103.38	105.77	399,208	+0.50(+0.47%)
Oct 07, 2024	104.04	107.34	104.04	105.27	627,549	+0.34(+0.32%)
Oct 04, 2024	105.04	106.11	103.79	104.93	187,110	+1.34(+1.29%)
Oct 03, 2024	105.16	105.59	102.90	103.59	202,713	-2.00(-1.89%)
Oct 02, 2024	104.42	105.98	103.80	105.59	266,037	+0.51(+0.49%)

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.