Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	130.54	139.04	130.32	136.56	3,216,251	+4.73(+3.59%)
Dec 19, 2024	133.34	135.90	130.47	131.83	364,992	+1.12(+0.86%)
Dec 18, 2024	137.46	139.65	129.88	130.71	919,197	-5.83(-4.27%)
Dec 17, 2024	138.17	138.84	134.39	136.54	685,459	-3.25(-2.32%)
Dec 16, 2024	137.78	141.76	137.57	139.79	841,112	+2.01(+1.46%)
Dec 13, 2024	137.51	139.01	136.31	137.78	474,412	+0.36(+0.26%)
Dec 12, 2024	137.46	138.78	135.46	137.42	817,673	-0.38(-0.28%)
Dec 11, 2024	136.07	138.66	134.00	137.80	857,825	+4.94(+3.72%)
Dec 10, 2024	133.19	135.10	132.24	132.86	944,828	-0.94(-0.70%)
Dec 09, 2024	142.02	142.25	133.75	133.80	1,101,419	-8.12(-5.72%)
Dec 06, 2024	141.61	142.25	139.32	141.92	637,294	+0.65(+0.46%)
Dec 05, 2024	143.23	143.23	140.38	141.27	832,607	-1.80(-1.26%)
Dec 04, 2024	143.34	144.02	139.26	143.07	921,702	-0.39(-0.27%)
Dec 03, 2024	142.27	144.02	141.79	143.46	811,969	+1.41(+0.99%)
Dec 02, 2024	144.45	144.82	141.76	142.05	636,360	-2.01(-1.40%)
Nov 29, 2024	146.30	147.85	143.88	144.06	557,516	-0.49(-0.34%)
Nov 27, 2024	148.35	149.52	142.76	144.55	653,468	-3.39(-2.29%)
Nov 26, 2024	143.00	150.12	142.50	147.94	1,336,000	+4.87(+3.40%)
Nov 25, 2024	143.35	143.37	138.51	143.07	1,056,542	+0.92(+0.65%)
Nov 22, 2024	141.68	142.96	140.54	142.15	613,929	+0.09(+0.06%)
Nov 21, 2024	142.01	144.31	141.19	142.06	984,465	+1.24(+0.88%)
Nov 20, 2024	142.51	143.06	139.32	140.82	553,122	-1.58(-1.11%)
Nov 19, 2024	135.91	142.79	135.91	142.40	1,051,798	+3.92(+2.83%)
Nov 18, 2024	136.31	140.42	135.71	138.48	803,967	+3.16(+2.34%)
Nov 15, 2024	136.01	137.57	134.63	135.32	806,456	-2.08(-1.51%)
Nov 14, 2024	139.31	139.43	135.66	137.40	829,409	-1.92(-1.38%)
Nov 13, 2024	140.00	141.91	138.41	139.32	934,804	-0.41(-0.29%)
Nov 12, 2024	145.18	145.18	137.52	139.73	1,332,462	-5.36(-3.69%)
Nov 11, 2024	146.29	147.23	143.81	145.09	911,492	+0.20(+0.14%)
Nov 08, 2024	141.62	145.74	141.19	144.89	811,434	+3.36(+2.37%)
Nov 07, 2024	142.04	144.15	141.22	141.53	762,216	+0.90(+0.64%)
Nov 06, 2024	140.00	140.98	133.11	140.63	1,556,174	+4.09(+3.00%)
Nov 05, 2024	134.25	139.39	134.23	136.54	834,456	+3.93(+2.96%)
Nov 04, 2024	131.20	135.07	130.91	132.61	1,120,493	+2.61(+2.01%)
Nov 01, 2024	138.36	138.87	128.50	130.00	2,451,701	+7.11(+5.79%)
Oct 31, 2024	118.87	123.95	118.86	122.89	1,454,268	+2.89(+2.41%)
Oct 30, 2024	121.91	123.87	119.86	120.00	879,836	-2.10(-1.72%)
Oct 29, 2024	123.00	123.29	121.67	122.10	576,210	-1.63(-1.32%)
Oct 28, 2024	123.00	124.97	122.23	123.73	707,855	+1.78(+1.46%)
Oct 25, 2024	122.95	123.98	121.54	121.95	404,146	-0.58(-0.47%)
Oct 24, 2024	122.77	123.56	121.10	122.53	438,593	+0.21(+0.17%)
Oct 23, 2024	124.60	125.65	121.00	122.32	760,264	-3.06(-2.44%)
Oct 22, 2024	127.00	127.42	124.94	125.38	529,632	-2.82(-2.20%)
Oct 21, 2024	127.00	129.00	126.08	128.20	403,015	+1.05(+0.83%)
Oct 18, 2024	127.51	127.89	125.99	127.15	497,998	-0.10(-0.08%)
Oct 17, 2024	128.03	129.12	126.61	127.25	512,081	-0.68(-0.53%)
Oct 16, 2024	127.02	129.85	126.50	127.93	709,530	+2.55(+2.03%)
Oct 15, 2024	125.17	126.58	124.20	125.38	852,523	-0.05(-0.04%)
Oct 14, 2024	126.86	127.78	125.19	125.43	801,968	-1.96(-1.54%)
Oct 11, 2024	126.42	127.69	124.16	127.39	723,397	+0.61(+0.48%)
Oct 10, 2024	126.98	127.19	125.22	126.78	534,763	-0.96(-0.75%)
Oct 09, 2024	128.80	128.80	125.90	127.74	599,360	-0.69(-0.54%)
Oct 08, 2024	130.00	130.22	127.20	128.43	818,538	-1.12(-0.86%)
Oct 07, 2024	127.27	130.15	126.98	129.55	791,605	+2.42(+1.90%)
Oct 04, 2024	128.00	129.49	125.54	127.13	663,697	+1.47(+1.17%)
Oct 03, 2024	124.42	127.39	123.67	125.66	631,931	+0.53(+0.42%)
Oct 02, 2024	121.72	125.64	120.87	125.13	593,315	+2.95(+2.41%)

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.