Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	222.73	227.69	221.68	223.36	12,422,435	-1.67(-0.74%)
Dec 19, 2024	224.42	226.20	222.98	225.03	2,532,193	+4.86(+2.21%)
Dec 18, 2024	229.04	229.03	220.03	220.17	4,150,396	-8.80(-3.84%)
Dec 17, 2024	229.23	230.20	227.62	228.97	3,649,288	-0.36(-0.16%)
Dec 16, 2024	230.73	231.03	226.88	229.33	3,609,235	-1.49(-0.65%)
Dec 13, 2024	232.25	233.78	230.26	230.82	2,757,685	-1.44(-0.62%)
Dec 12, 2024	230.66	233.89	230.38	232.26	4,513,424	+2.14(+0.93%)
Dec 11, 2024	232.69	233.00	229.13	230.12	3,871,826	-1.60(-0.69%)
Dec 10, 2024	228.40	234.39	227.80	231.72	4,764,898	+1.72(+0.75%)
Dec 09, 2024	238.00	239.35	228.91	230.00	4,969,098	-8.04(-3.38%)
Dec 06, 2024	234.43	238.38	234.22	238.04	4,028,434	+3.29(+1.40%)
Dec 05, 2024	233.55	236.52	233.46	234.75	4,867,833	+1.26(+0.54%)
Dec 04, 2024	230.00	233.74	229.35	233.49	4,103,667	+4.49(+1.96%)
Dec 03, 2024	227.24	229.11	226.67	229.00	3,162,877	+1.61(+0.71%)
Dec 02, 2024	227.50	228.38	225.51	227.39	2,655,935	-0.02(-0.01%)
Nov 29, 2024	227.75	230.36	227.19	227.41	2,640,255	+0.49(+0.22%)
Nov 27, 2024	228.83	229.19	224.27	226.92	2,995,123	-1.91(-0.83%)
Nov 26, 2024	226.73	228.98	225.51	228.83	4,448,128	+2.70(+1.19%)
Nov 25, 2024	223.35	226.42	222.65	226.13	7,187,249	+3.16(+1.42%)
Nov 22, 2024	223.35	227.20	220.89	222.97	5,320,761	+0.57(+0.26%)
Nov 21, 2024	215.81	222.63	215.27	222.40	5,234,778	+7.80(+3.63%)
Nov 20, 2024	211.00	214.96	209.77	214.60	4,561,945	+4.35(+2.07%)
Nov 19, 2024	206.50	210.33	206.19	210.25	2,859,742	+2.16(+1.04%)
Nov 18, 2024	207.00	208.41	205.37	208.09	3,406,206	+3.10(+1.51%)
Nov 15, 2024	207.46	208.49	204.07	204.99	3,986,463	-4.00(-1.91%)
Nov 14, 2024	210.00	210.50	206.35	208.99	6,370,818	-1.93(-0.92%)
Nov 13, 2024	209.50	211.41	209.07	210.92	3,247,942	+0.06(+0.03%)
Nov 12, 2024	211.90	213.03	209.06	210.86	2,817,758	-1.04(-0.49%)
Nov 11, 2024	212.72	213.73	211.81	211.90	3,028,206	-0.15(-0.07%)
Nov 08, 2024	212.49	215.01	211.12	212.05	3,226,268	+0.03(+0.01%)
Nov 07, 2024	211.97	212.84	210.27	212.02	3,702,266	+0.09(+0.04%)
Nov 06, 2024	211.81	212.65	208.72	211.93	3,964,493	+5.98(+2.91%)
Nov 05, 2024	204.56	206.49	203.96	205.95	2,455,540	+1.24(+0.61%)
Nov 04, 2024	206.03	206.08	204.19	204.71	2,614,388	-1.92(-0.93%)
Nov 01, 2024	206.15	208.20	205.79	206.62	3,360,590	+1.52(+0.74%)
Oct 31, 2024	202.53	206.50	201.92	205.10	5,975,060	+1.81(+0.89%)
Oct 30, 2024	207.84	209.47	202.66	203.30	7,009,315	-5.49(-2.63%)
Oct 29, 2024	210.33	211.67	208.21	208.78	5,298,263	-2.46(-1.16%)
Oct 28, 2024	213.81	214.56	211.04	211.25	5,030,607	-1.75(-0.82%)
Oct 25, 2024	215.10	216.94	212.71	212.99	8,549,165	-3.69(-1.70%)
Oct 24, 2024	219.07	219.59	214.47	216.68	11,279,869	-14.25(-6.17%)
Oct 23, 2024	228.61	231.51	228.46	230.93	5,824,861	+0.50(+0.22%)
Oct 22, 2024	230.18	231.15	228.87	230.43	3,203,823	+0.50(+0.22%)
Oct 21, 2024	229.40	230.60	228.46	229.94	2,754,321	-0.45(-0.19%)
Oct 18, 2024	230.11	230.83	228.37	230.38	4,752,856	-0.68(-0.29%)
Oct 17, 2024	230.19	231.32	228.85	231.06	5,079,899	-0.78(-0.34%)
Oct 16, 2024	230.29	232.05	229.31	231.84	2,869,038	+0.70(+0.31%)
Oct 15, 2024	234.55	235.51	230.89	231.14	3,374,446	-2.28(-0.98%)
Oct 14, 2024	231.74	234.27	231.35	233.42	2,544,320	+1.98(+0.86%)
Oct 11, 2024	231.43	231.62	228.66	231.44	3,529,438	+0.24(+0.10%)
Oct 10, 2024	233.26	233.99	230.00	231.20	3,166,695	-1.27(-0.55%)
Oct 09, 2024	227.41	233.11	226.71	232.47	5,198,908	+5.64(+2.48%)
Oct 08, 2024	226.33	227.55	225.26	226.83	3,270,861	+1.49(+0.66%)
Oct 07, 2024	223.62	225.89	223.26	225.34	3,485,089	+1.11(+0.50%)
Oct 04, 2024	222.00	224.31	221.52	224.23	3,581,183	+3.25(+1.47%)
Oct 03, 2024	217.78	221.09	217.56	220.98	3,817,804	+2.97(+1.36%)
Oct 02, 2024	216.60	218.48	214.11	218.01	3,367,559	+0.38(+0.17%)

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.