Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	123.01	126.38	122.11	124.78	1,028,313	+1.94(+1.58%)
Dec 19, 2024	123.56	124.23	121.11	122.84	424,786	-0.08(-0.07%)
Dec 18, 2024	121.60	126.24	120.67	122.92	778,076	+1.92(+1.59%)
Dec 17, 2024	122.27	123.16	120.67	121.00	656,043	-1.25(-1.02%)
Dec 16, 2024	122.45	123.86	121.28	122.25	326,566	-0.62(-0.50%)
Dec 13, 2024	126.68	126.98	122.73	122.87	387,298	-4.25(-3.34%)
Dec 12, 2024	124.77	128.23	124.77	127.12	465,779	+2.11(+1.69%)
Dec 11, 2024	126.00	127.40	124.31	125.01	383,472	-0.86(-0.68%)
Dec 10, 2024	123.16	126.96	121.09	125.87	635,798	+2.49(+2.02%)
Dec 09, 2024	123.00	124.50	121.85	123.38	544,274	+0.56(+0.46%)
Dec 06, 2024	122.95	122.95	120.97	122.82	324,883	+0.67(+0.55%)
Dec 05, 2024	124.61	124.61	121.96	122.15	214,483	-1.84(-1.48%)
Dec 04, 2024	124.09	126.36	123.31	123.99	351,162	-0.12(-0.10%)
Dec 03, 2024	125.12	125.12	123.65	124.11	217,047	-1.06(-0.85%)
Dec 02, 2024	126.20	126.56	124.69	125.17	257,654	-0.85(-0.67%)
Nov 29, 2024	125.97	127.31	125.80	126.02	264,537	+0.76(+0.61%)
Nov 27, 2024	124.65	127.23	124.28	125.26	737,833	+1.07(+0.86%)
Nov 26, 2024	124.20	125.59	123.22	124.19	592,490	+0.11(+0.09%)
Nov 25, 2024	122.00	125.59	121.79	124.08	531,453	+3.39(+2.81%)
Nov 22, 2024	118.98	121.27	118.49	120.69	392,416	+1.51(+1.27%)
Nov 21, 2024	118.06	119.49	117.66	119.18	332,632	+0.64(+0.54%)
Nov 20, 2024	117.35	118.63	116.10	118.54	191,360	+0.34(+0.29%)
Nov 19, 2024	116.50	119.28	116.50	118.20	336,973	+0.42(+0.36%)
Nov 18, 2024	116.47	118.22	116.06	117.78	208,629	+1.36(+1.17%)
Nov 15, 2024	118.47	119.35	116.29	116.42	259,026	-1.33(-1.13%)
Nov 14, 2024	121.39	122.90	117.24	117.75	655,041	-3.15(-2.61%)
Nov 13, 2024	116.18	121.62	115.22	120.90	726,895	+6.67(+5.84%)
Nov 12, 2024	117.54	117.73	113.69	114.23	306,049	-4.25(-3.59%)
Nov 11, 2024	120.00	120.00	117.61	118.48	318,583	-0.44(-0.37%)
Nov 08, 2024	116.87	118.94	115.30	118.92	567,713	+2.23(+1.91%)
Nov 07, 2024	119.50	119.50	116.69	116.69	354,097	-2.91(-2.43%)
Nov 06, 2024	119.90	122.00	116.37	119.60	488,089	+3.93(+3.40%)
Nov 05, 2024	114.73	116.22	114.04	115.67	293,275	+0.75(+0.65%)
Nov 04, 2024	114.12	116.12	113.21	114.92	389,011	+0.01(+0.01%)
Nov 01, 2024	112.00	115.11	111.56	114.91	400,181	+3.49(+3.13%)
Oct 31, 2024	115.25	115.25	111.25	111.42	315,935	-4.29(-3.71%)
Oct 30, 2024	113.32	117.00	113.32	115.71	341,310	+0.92(+0.80%)
Oct 29, 2024	115.28	115.96	114.13	114.79	278,839	-2.19(-1.87%)
Oct 28, 2024	115.50	118.10	114.32	116.98	514,095	+2.57(+2.25%)
Oct 25, 2024	118.55	118.55	112.99	114.41	430,326	-3.61(-3.06%)
Oct 24, 2024	113.09	118.27	111.50	118.02	892,806	+5.87(+5.23%)
Oct 23, 2024	100.00	112.89	99.64	112.15	1,865,190	+16.89(+17.73%)
Oct 22, 2024	97.60	98.35	95.09	95.26	311,310	-2.45(-2.51%)
Oct 21, 2024	98.88	98.88	96.85	97.71	272,236	-0.94(-0.95%)
Oct 18, 2024	100.34	101.50	98.15	98.65	175,445	-1.30(-1.30%)
Oct 17, 2024	98.46	99.96	98.02	99.95	230,713	+1.54(+1.56%)
Oct 16, 2024	98.50	98.86	97.62	98.41	216,676	+0.40(+0.41%)
Oct 15, 2024	98.91	99.92	97.51	98.01	253,947	-1.06(-1.07%)
Oct 14, 2024	95.85	99.17	95.42	99.07	223,941	+2.83(+2.94%)
Oct 11, 2024	94.24	96.67	94.24	96.24	134,638	+1.48(+1.56%)
Oct 10, 2024	95.32	96.36	94.43	94.76	222,287	-1.65(-1.71%)
Oct 09, 2024	98.53	98.87	96.01	96.41	272,774	-2.32(-2.35%)
Oct 08, 2024	99.53	99.56	98.17	98.73	164,436	-1.15(-1.15%)
Oct 07, 2024	99.13	100.70	98.77	99.88	170,751	-0.05(-0.05%)
Oct 04, 2024	99.31	100.28	97.83	99.93	282,986	+2.17(+2.22%)
Oct 03, 2024	98.37	98.66	96.91	97.76	253,393	-1.54(-1.55%)
Oct 02, 2024	99.30	100.02	97.69	99.30	309,187	-0.03(-0.03%)

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.