Date	Open	High	Low	Close	Volume	Change (%)
Dec 23, 2024	89.89	89.89	88.79	89.67	1,979,049	-0.36(-0.40%)
Dec 20, 2024	88.78	90.53	88.78	90.03	4,876,373	+0.47(+0.52%)
Dec 19, 2024	88.68	90.25	88.37	89.56	1,358,190	+0.69(+0.78%)
Dec 18, 2024	90.70	90.79	88.76	88.87	2,675,248	-1.97(-2.17%)
Dec 17, 2024	90.81	91.92	90.43	90.84	2,172,159	-0.42(-0.46%)
Dec 16, 2024	92.57	92.88	91.04	91.26	3,086,980	-1.43(-1.54%)
Dec 13, 2024	92.60	93.15	92.10	92.69	1,868,499	+0.08(+0.09%)
Dec 12, 2024	93.44	93.73	92.42	92.61	2,300,218	-0.14(-0.15%)
Dec 11, 2024	94.65	94.65	92.40	92.75	2,352,361	-1.94(-2.05%)
Dec 10, 2024	94.64	94.99	93.24	94.69	1,695,483	-0.09(-0.09%)
Dec 09, 2024	94.64	95.42	93.93	94.78	2,529,501	-0.04(-0.04%)
Dec 06, 2024	96.50	96.67	94.32	94.82	2,813,526	-1.68(-1.74%)
Dec 05, 2024	96.69	97.32	96.41	96.50	2,639,269	-0.12(-0.12%)
Dec 04, 2024	96.50	96.89	95.90	96.62	5,090,629	-0.91(-0.93%)
Dec 03, 2024	99.38	99.38	97.52	97.53	1,535,986	-0.97(-0.98%)
Dec 02, 2024	100.84	100.84	98.20	98.50	1,911,595	-2.09(-2.08%)
Nov 29, 2024	101.40	101.80	100.48	100.59	952,344	-0.99(-0.97%)
Nov 27, 2024	102.31	102.64	101.42	101.58	1,330,449	-0.12(-0.12%)
Nov 26, 2024	99.72	101.81	99.55	101.70	2,435,308	+2.23(+2.24%)
Nov 25, 2024	98.46	99.48	98.18	99.47	3,996,140	+1.11(+1.13%)
Nov 22, 2024	98.90	99.25	98.20	98.36	1,185,990	-0.34(-0.34%)
Nov 21, 2024	97.93	98.71	97.35	98.70	1,470,558	+0.82(+0.84%)
Nov 20, 2024	96.60	97.93	96.42	97.88	2,119,555	+0.91(+0.94%)
Nov 19, 2024	96.46	97.08	95.32	96.97	1,861,442	+0.52(+0.54%)
Nov 18, 2024	96.04	96.94	95.82	96.45	1,838,836	+0.01(+0.01%)
Nov 15, 2024	95.00	96.49	95.00	96.44	2,239,157	+1.20(+1.26%)
Nov 14, 2024	95.70	95.88	95.06	95.24	2,112,597	-0.17(-0.18%)
Nov 13, 2024	96.79	96.88	94.89	95.41	2,129,524	-0.80(-0.83%)
Nov 12, 2024	97.64	97.64	96.01	96.21	2,705,914	-1.43(-1.46%)
Nov 11, 2024	96.80	98.12	96.76	97.64	1,985,421	+0.35(+0.36%)
Nov 08, 2024	97.30	98.06	96.60	97.29	2,940,741	+0.55(+0.56%)
Nov 07, 2024	98.17	98.84	96.41	96.75	3,087,785	-1.37(-1.39%)
Nov 06, 2024	97.81	98.95	97.30	98.11	3,733,732	-0.85(-0.86%)
Nov 05, 2024	98.16	99.00	97.51	98.97	2,079,879	+0.66(+0.68%)
Nov 04, 2024	98.64	99.68	97.36	98.30	2,106,331	-0.84(-0.85%)
Nov 01, 2024	101.14	101.19	98.72	99.14	2,857,274	-1.67(-1.65%)
Oct 31, 2024	101.93	102.89	100.69	100.81	3,764,619	-1.03(-1.01%)
Oct 30, 2024	102.26	102.51	101.32	101.84	1,655,491	-0.19(-0.19%)
Oct 29, 2024	103.38	103.50	101.93	102.03	1,465,434	-1.88(-1.81%)
Oct 28, 2024	104.08	104.47	103.86	103.91	1,214,968	+0.21(+0.20%)
Oct 25, 2024	106.49	106.49	103.60	103.70	1,749,311	-2.38(-2.24%)
Oct 24, 2024	106.46	106.83	105.78	106.08	1,137,074	-0.40(-0.37%)
Oct 23, 2024	105.07	106.54	104.73	106.48	1,677,522	+1.68(+1.61%)
Oct 22, 2024	104.73	105.08	103.75	104.80	1,217,630	-0.55(-0.53%)
Oct 21, 2024	105.88	106.19	105.03	105.35	1,417,907	-0.50(-0.47%)
Oct 18, 2024	105.05	105.86	104.36	105.85	6,420,251	+1.09(+1.04%)
Oct 17, 2024	105.53	105.54	104.11	104.76	1,742,760	-0.48(-0.45%)
Oct 16, 2024	104.85	105.27	104.31	105.23	1,885,357	+0.68(+0.65%)
Oct 15, 2024	103.92	105.50	103.68	104.55	2,772,616	+2.39(+2.34%)
Oct 14, 2024	100.88	102.26	100.45	102.16	1,993,064	+0.71(+0.70%)
Oct 11, 2024	101.04	101.47	100.80	101.44	1,328,546	+0.73(+0.73%)
Oct 10, 2024	101.85	102.28	100.63	100.71	1,189,765	-0.78(-0.77%)
Oct 09, 2024	101.09	102.05	100.80	101.49	1,124,275	+0.26(+0.25%)
Oct 08, 2024	100.80	102.06	100.39	101.24	1,340,244	+0.96(+0.96%)
Oct 07, 2024	101.82	101.82	100.08	100.28	1,984,307	-1.99(-1.95%)
Oct 04, 2024	101.91	102.46	101.39	102.27	961,070	-0.86(-0.84%)
Oct 03, 2024	103.91	103.91	102.69	103.13	960,274	-0.43(-0.41%)
Oct 02, 2024	103.43	103.97	103.06	103.56	1,005,320	-0.69(-0.67%)

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.