Date	Open	High	Low	Close	Volume	Change (%)
Dec 26, 2024	81.91	82.35	81.91	82.35	11,565	+0.24(+0.29%)
Dec 24, 2024	81.54	82.11	81.50	82.11	8,315	+0.64(+0.79%)
Dec 23, 2024	81.04	81.48	80.73	81.47	20,750	+0.36(+0.44%)
Dec 20, 2024	80.07	81.67	80.07	81.11	22,829	+0.88(+1.10%)
Dec 19, 2024	80.92	81.15	80.23	80.23	37,248	-0.19(-0.24%)
Dec 18, 2024	82.52	82.76	80.42	80.42	25,818	-2.20(-2.66%)
Dec 17, 2024	82.72	82.83	82.41	82.62	23,871	-0.78(-0.94%)
Dec 16, 2024	83.63	83.83	83.40	83.40	11,306	-0.13(-0.15%)
Dec 13, 2024	83.62	83.70	83.44	83.53	7,149	+0.03(+0.04%)
Dec 12, 2024	83.94	83.94	83.50	83.50	13,629	-0.33(-0.39%)
Dec 11, 2024	84.12	84.12	83.83	83.83	7,527	+0.04(+0.05%)
Dec 10, 2024	83.73	84.07	83.71	83.79	12,728	-0.28(-0.34%)
Dec 09, 2024	84.48	84.56	84.04	84.07	9,526	-0.36(-0.43%)
Dec 06, 2024	84.53	84.75	84.34	84.43	8,806	-0.07(-0.08%)
Dec 05, 2024	84.82	84.87	84.47	84.50	14,435	-0.23(-0.27%)
Dec 04, 2024	84.87	84.96	84.58	84.73	20,299	-0.16(-0.19%)
Dec 03, 2024	85.22	85.31	84.89	84.89	11,046	-0.29(-0.34%)
Dec 02, 2024	85.40	85.44	85.02	85.18	16,905	-0.25(-0.29%)
Nov 29, 2024	85.28	85.63	85.28	85.43	8,944	+0.31(+0.36%)
Nov 27, 2024	85.22	85.44	85.10	85.12	11,546	-0.05(-0.06%)
Nov 26, 2024	84.96	85.19	84.69	85.17	12,992	+0.19(+0.23%)
Nov 25, 2024	84.98	85.27	84.89	84.98	11,254	+0.54(+0.63%)
Nov 22, 2024	83.91	84.48	83.91	84.44	37,880	+0.55(+0.66%)
Nov 21, 2024	83.44	84.05	83.10	83.89	10,702	+0.73(+0.87%)
Nov 20, 2024	83.09	83.18	82.64	83.17	13,783	+0.14(+0.16%)
Nov 19, 2024	82.70	83.16	82.70	83.03	10,366	-0.19(-0.23%)
Nov 18, 2024	82.86	83.33	82.75	83.22	17,218	+0.45(+0.54%)
Nov 15, 2024	82.94	83.10	82.67	82.77	38,707	-0.53(-0.64%)
Nov 14, 2024	83.85	83.89	83.30	83.30	10,196	-0.45(-0.53%)
Nov 13, 2024	83.72	83.91	83.72	83.75	24,643	+0.03(+0.03%)
Nov 12, 2024	84.22	84.29	83.64	83.72	25,616	-0.52(-0.62%)
Nov 11, 2024	84.32	84.55	84.24	84.24	13,383	+0.09(+0.10%)
Nov 08, 2024	83.95	84.31	83.83	84.15	12,884	+0.33(+0.39%)
Nov 07, 2024	83.92	83.93	83.75	83.83	37,174	+0.13(+0.15%)
Nov 06, 2024	83.48	83.78	83.16	83.70	308,875	+1.93(+2.36%)
Nov 05, 2024	81.06	81.77	80.86	81.77	12,951	+0.82(+1.01%)
Nov 04, 2024	81.24	81.30	80.75	80.95	21,503	-0.23(-0.28%)
Nov 01, 2024	81.29	81.73	81.18	81.18	17,189	-0.02(-0.02%)
Oct 31, 2024	81.75	81.86	81.20	81.20	9,569	-0.71(-0.87%)
Oct 30, 2024	81.94	82.39	81.91	81.91	20,170	-0.10(-0.13%)
Oct 29, 2024	82.08	82.25	81.92	82.01	11,060	-0.29(-0.35%)
Oct 28, 2024	82.10	82.39	82.10	82.30	8,644	+0.40(+0.49%)
Oct 25, 2024	82.51	82.68	81.87	81.90	12,250	-0.42(-0.51%)
Oct 24, 2024	82.46	82.51	82.04	82.32	9,412	-0.14(-0.17%)
Oct 23, 2024	82.50	82.79	82.06	82.46	14,149	-0.43(-0.52%)
Oct 22, 2024	82.49	82.92	82.49	82.89	13,264	-0.02(-0.02%)
Oct 21, 2024	83.41	83.53	82.80	82.91	14,205	-0.61(-0.73%)
Oct 18, 2024	83.44	83.59	83.28	83.52	7,134	+0.15(+0.18%)
Oct 17, 2024	83.66	83.66	83.36	83.37	13,003	-0.11(-0.13%)
Oct 16, 2024	83.10	83.55	83.07	83.48	21,319	+0.42(+0.51%)
Oct 15, 2024	83.44	83.71	83.00	83.06	22,042	-0.32(-0.38%)
Oct 14, 2024	82.92	83.50	82.82	83.38	12,128	+0.61(+0.74%)
Oct 11, 2024	82.28	82.89	82.28	82.77	35,428	+0.73(+0.89%)
Oct 10, 2024	82.23	82.26	81.91	82.04	15,715	-0.33(-0.40%)
Oct 09, 2024	81.56	82.37	81.56	82.37	27,694	+0.68(+0.83%)
Oct 08, 2024	81.64	81.79	81.42	81.69	9,422	+0.26(+0.32%)
Oct 07, 2024	81.98	81.98	81.28	81.43	11,300	-0.73(-0.89%)
Oct 04, 2024	82.02	82.16	81.53	82.16	16,437	+0.60(+0.74%)
Oct 03, 2024	81.49	81.66	81.27	81.56	9,550	-0.29(-0.35%)
Oct 02, 2024	81.76	81.97	81.56	81.84	12,311	-0.11(-0.14%)

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.