Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	94.75	96.38	94.23	95.12	29,541,092	-0.10(-0.11%)
Dec 19, 2024	96.99	96.99	95.10	95.22	7,128,894	-0.62(-0.65%)
Dec 18, 2024	98.00	98.50	95.75	95.85	8,461,944	-2.41(-2.45%)
Dec 17, 2024	98.77	99.26	96.75	98.26	8,735,324	-1.31(-1.32%)
Dec 16, 2024	101.13	101.49	99.43	99.57	7,734,058	-1.45(-1.44%)
Dec 13, 2024	101.05	102.26	100.58	101.02	6,887,817	+0.11(+0.11%)
Dec 12, 2024	102.38	102.62	100.87	100.91	5,909,854	-1.28(-1.25%)
Dec 11, 2024	102.36	102.72	101.69	102.19	8,195,069	-0.17(-0.17%)
Dec 10, 2024	103.63	104.14	102.10	102.36	5,860,816	-0.80(-0.78%)
Dec 09, 2024	104.22	105.05	102.88	103.16	6,525,784	-0.06(-0.06%)
Dec 06, 2024	104.45	104.59	102.40	103.22	5,365,615	-1.22(-1.17%)
Dec 05, 2024	105.08	105.87	104.01	104.44	7,091,773	+0.93(+0.90%)
Dec 04, 2024	105.94	106.11	102.83	103.51	7,287,453	-2.54(-2.40%)
Dec 03, 2024	107.03	107.67	105.71	106.05	5,861,331	-0.09(-0.08%)
Dec 02, 2024	108.34	108.74	105.54	106.14	5,939,187	-2.20(-2.03%)
Nov 29, 2024	107.75	108.52	107.36	108.34	3,919,015	+0.95(+0.88%)
Nov 27, 2024	107.36	108.99	107.11	107.39	6,237,823	+0.61(+0.57%)
Nov 26, 2024	106.62	107.35	104.90	106.78	11,725,845	+0.68(+0.64%)
Nov 25, 2024	111.90	111.96	105.54	106.10	23,442,122	-5.65(-5.06%)
Nov 22, 2024	112.17	112.73	111.13	111.75	7,516,639	-0.15(-0.13%)
Nov 21, 2024	114.27	115.38	111.50	111.90	12,535,579	-1.53(-1.35%)
Nov 20, 2024	112.90	113.99	112.64	113.43	4,092,668	+0.34(+0.30%)
Nov 19, 2024	112.62	114.14	112.25	113.09	5,100,011	-0.67(-0.59%)
Nov 18, 2024	113.39	114.46	112.75	113.76	5,089,445	+1.44(+1.28%)
Nov 15, 2024	112.68	114.07	111.88	112.32	4,124,041	-0.60(-0.53%)
Nov 14, 2024	112.59	113.02	111.35	112.92	4,389,058	+1.10(+0.98%)
Nov 13, 2024	110.42	112.45	109.50	111.82	5,960,651	+1.18(+1.07%)
Nov 12, 2024	112.46	112.83	110.47	110.64	5,175,689	-1.41(-1.26%)
Nov 11, 2024	111.52	112.75	110.95	112.05	3,820,249	+0.46(+0.41%)
Nov 08, 2024	111.10	112.00	110.56	111.59	5,314,334	-0.03(-0.03%)
Nov 07, 2024	113.12	113.20	111.08	111.62	5,478,428	-1.22(-1.08%)
Nov 06, 2024	111.22	114.07	110.61	112.84	7,787,206	+4.39(+4.05%)
Nov 05, 2024	108.43	109.25	107.83	108.45	6,044,118	+0.35(+0.32%)
Nov 04, 2024	108.24	109.30	107.97	108.11	5,484,149	+1.01(+0.95%)
Nov 01, 2024	108.75	109.25	105.94	107.09	7,479,992	-1.69(-1.55%)
Oct 31, 2024	106.23	109.88	105.27	108.78	12,058,732	+6.52(+6.37%)
Oct 30, 2024	102.15	102.71	101.66	102.27	6,457,929	+0.66(+0.64%)
Oct 29, 2024	102.25	103.04	101.45	101.61	3,835,691	-0.93(-0.91%)
Oct 28, 2024	101.09	102.63	100.80	102.54	4,470,084	-1.29(-1.24%)
Oct 25, 2024	104.33	104.70	103.53	103.83	3,849,854	+0.19(+0.18%)
Oct 24, 2024	104.27	104.44	102.73	103.65	3,528,975	-0.14(-0.13%)
Oct 23, 2024	103.86	104.33	102.94	103.78	4,573,121	-0.49(-0.47%)
Oct 22, 2024	105.05	105.08	104.03	104.27	4,743,954	+0.01(+0.01%)
Oct 21, 2024	105.91	106.10	103.96	104.26	4,417,659	-0.68(-0.64%)
Oct 18, 2024	105.19	105.40	103.97	104.94	4,356,909	-0.48(-0.45%)
Oct 17, 2024	104.59	105.50	104.21	105.41	5,129,018	+0.98(+0.94%)
Oct 16, 2024	104.91	105.26	104.31	104.43	4,634,544	-0.05(-0.05%)
Oct 15, 2024	105.26	106.38	104.39	104.48	6,440,119	-4.23(-3.89%)
Oct 14, 2024	108.94	109.67	108.14	108.71	5,209,367	-1.01(-0.92%)
Oct 11, 2024	109.98	110.92	109.51	109.72	6,900,730	-1.36(-1.23%)
Oct 10, 2024	110.86	112.05	109.99	111.08	3,973,766	+0.88(+0.80%)
Oct 09, 2024	109.15	110.75	108.79	110.20	4,246,784	+0.17(+0.15%)
Oct 08, 2024	111.96	112.13	109.40	110.03	5,618,341	-3.89(-3.42%)
Oct 07, 2024	114.14	115.27	113.65	113.92	4,933,979	+0.18(+0.16%)
Oct 04, 2024	112.78	113.83	111.27	113.75	7,642,279	+2.11(+1.89%)
Oct 03, 2024	109.93	111.73	109.23	111.64	7,448,030	+2.05(+1.87%)
Oct 02, 2024	110.51	110.86	107.83	109.59	7,611,525	+0.98(+0.91%)

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.