Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	121.45	125.06	121.35	122.75	1,703,240	+0.30(+0.24%)
Dec 19, 2024	127.15	129.00	122.30	122.45	327,727	-4.17(-3.29%)
Dec 18, 2024	134.52	135.43	125.50	126.62	513,719	-6.49(-4.88%)
Dec 17, 2024	135.40	136.31	133.00	133.11	282,263	-3.14(-2.30%)
Dec 16, 2024	136.53	138.04	135.00	136.25	222,616	-0.01(-0.01%)
Dec 13, 2024	139.36	139.58	135.78	136.26	175,880	-3.58(-2.56%)
Dec 12, 2024	142.14	142.14	139.62	139.84	206,034	-2.64(-1.85%)
Dec 11, 2024	144.58	144.58	142.14	142.48	217,213	+0.05(+0.04%)
Dec 10, 2024	144.31	146.16	141.19	142.43	277,933	-2.89(-1.99%)
Dec 09, 2024	146.39	147.43	144.76	145.32	207,248	-0.54(-0.37%)
Dec 06, 2024	147.47	147.47	144.00	145.86	170,401	+1.42(+0.98%)
Dec 05, 2024	145.69	147.43	143.35	144.44	177,132	-2.46(-1.67%)
Dec 04, 2024	145.84	147.48	143.78	146.90	191,337	+0.47(+0.32%)
Dec 03, 2024	147.77	149.99	144.88	146.43	168,979	-1.09(-0.74%)
Dec 02, 2024	147.61	148.39	145.24	147.52	243,607	-0.08(-0.05%)
Nov 29, 2024	147.67	148.29	145.90	147.60	121,113	+1.20(+0.82%)
Nov 27, 2024	149.71	150.51	145.24	146.40	164,925	-2.01(-1.35%)
Nov 26, 2024	151.69	152.32	146.95	148.41	312,723	-4.09(-2.68%)
Nov 25, 2024	146.39	155.42	146.15	152.50	515,630	+8.72(+6.06%)
Nov 22, 2024	142.03	144.61	141.22	143.78	219,327	+3.42(+2.44%)
Nov 21, 2024	137.98	141.62	137.07	140.36	246,035	+2.95(+2.15%)
Nov 20, 2024	137.55	138.72	136.87	137.41	128,783	-0.77(-0.56%)
Nov 19, 2024	140.13	140.31	137.53	138.18	165,738	-3.36(-2.37%)
Nov 18, 2024	140.00	142.14	139.13	141.54	183,580	+1.45(+1.04%)
Nov 15, 2024	143.74	143.74	139.07	140.09	193,710	-0.26(-0.19%)
Nov 14, 2024	143.71	145.17	138.87	140.35	250,888	-2.20(-1.54%)
Nov 13, 2024	143.05	145.50	142.17	142.55	235,840	+1.42(+1.01%)
Nov 12, 2024	142.36	144.78	140.83	141.13	236,926	-2.01(-1.40%)
Nov 11, 2024	144.01	145.19	142.29	143.14	192,697	+0.82(+0.58%)
Nov 08, 2024	140.52	142.98	140.00	142.32	291,300	+1.47(+1.04%)
Nov 07, 2024	140.87	143.32	139.56	140.85	222,055	-0.91(-0.64%)
Nov 06, 2024	142.80	146.58	137.88	141.76	440,642	+3.27(+2.36%)
Nov 05, 2024	127.90	139.21	125.01	138.49	636,063	+4.23(+3.15%)
Nov 04, 2024	134.17	136.44	133.84	134.26	296,070	+0.05(+0.04%)
Nov 01, 2024	135.24	137.00	133.93	134.21	222,511	+1.18(+0.89%)
Oct 31, 2024	135.66	136.57	132.94	133.03	240,660	-1.34(-1.00%)
Oct 30, 2024	131.44	137.63	131.44	134.37	263,425	+2.73(+2.07%)
Oct 29, 2024	135.11	135.11	130.14	131.64	286,483	-6.98(-5.04%)
Oct 28, 2024	136.43	138.72	136.39	138.62	157,978	+3.24(+2.39%)
Oct 25, 2024	138.16	139.14	135.37	135.38	180,094	-1.59(-1.16%)
Oct 24, 2024	134.57	136.97	133.74	136.97	230,143	+3.06(+2.29%)
Oct 23, 2024	133.01	135.05	133.01	133.91	268,188	+0.26(+0.19%)
Oct 22, 2024	137.10	137.10	133.50	133.65	258,738	-4.25(-3.08%)
Oct 21, 2024	140.75	141.24	137.79	137.90	237,147	-3.84(-2.71%)
Oct 18, 2024	142.83	143.07	141.18	141.74	180,011	-0.46(-0.32%)
Oct 17, 2024	145.07	145.94	141.65	142.20	172,589	-4.80(-3.27%)
Oct 16, 2024	144.92	147.54	144.43	147.00	295,648	+4.77(+3.35%)
Oct 15, 2024	143.70	144.94	141.97	142.23	233,237	-0.75(-0.52%)
Oct 14, 2024	142.06	143.86	141.93	142.98	135,064	+0.61(+0.43%)
Oct 11, 2024	139.73	142.66	138.72	142.37	129,754	+3.42(+2.46%)
Oct 10, 2024	139.97	141.00	138.29	138.95	213,142	-3.44(-2.42%)
Oct 09, 2024	142.50	143.70	141.40	142.39	210,404	+0.37(+0.26%)
Oct 08, 2024	142.82	143.00	140.01	142.02	255,303	+0.75(+0.53%)
Oct 07, 2024	137.30	141.56	136.09	141.27	209,256	+2.37(+1.71%)
Oct 04, 2024	141.24	141.24	136.50	138.90	160,928	+0.61(+0.44%)
Oct 03, 2024	138.61	139.60	137.12	138.29	145,981	-1.24(-0.89%)
Oct 02, 2024	140.44	141.97	139.50	139.53	173,657	-1.86(-1.32%)

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.