Date	Open	High	Low	Close	Volume	Change (%)
Dec 23, 2024	159.02	159.17	155.69	156.27	286,399	-2.46(-1.55%)
Dec 20, 2024	155.53	162.50	155.09	158.73	1,034,348	+0.45(+0.28%)
Dec 19, 2024	161.29	163.25	157.97	158.28	299,931	-0.42(-0.26%)
Dec 18, 2024	167.15	167.15	157.58	158.70	533,883	-7.74(-4.65%)
Dec 17, 2024	169.47	169.59	166.16	166.44	320,202	-4.40(-2.58%)
Dec 16, 2024	168.73	171.75	168.73	170.84	203,109	+2.15(+1.27%)
Dec 13, 2024	173.05	173.75	167.87	168.69	241,713	-4.45(-2.57%)
Dec 12, 2024	172.27	174.35	171.37	173.14	174,083	+0.04(+0.02%)
Dec 11, 2024	174.60	176.67	172.86	173.10	295,349	-0.02(-0.01%)
Dec 10, 2024	171.51	174.75	171.51	173.12	271,057	+0.91(+0.53%)
Dec 09, 2024	175.71	178.14	169.67	172.21	302,272	-3.54(-2.01%)
Dec 06, 2024	172.76	176.11	172.37	175.75	256,420	+3.51(+2.04%)
Dec 05, 2024	174.82	174.82	170.93	172.24	276,622	-2.51(-1.44%)
Dec 04, 2024	171.10	175.91	171.10	174.75	268,299	+4.36(+2.56%)
Dec 03, 2024	169.55	172.15	169.55	170.39	216,035	-0.46(-0.27%)
Dec 02, 2024	170.63	175.00	170.62	170.85	259,455	-0.74(-0.43%)
Nov 29, 2024	172.50	173.60	171.21	171.59	144,938	-0.04(-0.02%)
Nov 27, 2024	178.04	178.35	170.96	171.63	253,829	-5.97(-3.36%)
Nov 26, 2024	174.57	178.72	173.27	177.60	279,847	+2.00(+1.14%)
Nov 25, 2024	175.66	178.00	174.05	175.60	406,497	+1.00(+0.57%)
Nov 22, 2024	170.68	174.87	169.51	174.60	392,001	+3.91(+2.29%)
Nov 21, 2024	171.98	172.90	170.32	170.69	280,676	-0.27(-0.16%)
Nov 20, 2024	168.34	171.85	167.00	170.96	286,109	+2.31(+1.37%)
Nov 19, 2024	162.37	169.00	161.60	168.65	463,924	+2.53(+1.52%)
Nov 18, 2024	167.85	168.57	163.31	166.12	528,403	-2.41(-1.43%)
Nov 15, 2024	171.06	171.06	166.33	168.53	303,850	-2.50(-1.46%)
Nov 14, 2024	177.40	178.29	169.92	171.03	415,390	-5.54(-3.14%)
Nov 13, 2024	172.51	177.58	172.32	176.57	741,600	+6.89(+4.06%)
Nov 12, 2024	173.25	175.00	168.38	169.68	342,801	-3.43(-1.98%)
Nov 11, 2024	173.76	173.80	170.89	173.11	392,015	+1.54(+0.90%)
Nov 08, 2024	172.07	172.37	170.11	171.57	451,693	-0.05(-0.03%)
Nov 07, 2024	171.82	173.01	169.52	171.62	269,982	-0.22(-0.13%)
Nov 06, 2024	167.90	172.83	167.64	171.84	684,857	+12.43(+7.80%)
Nov 05, 2024	157.70	160.01	156.84	159.41	308,426	+2.12(+1.35%)
Nov 04, 2024	155.12	160.58	155.12	157.29	470,099	+1.60(+1.03%)
Nov 01, 2024	156.20	157.71	153.55	155.69	437,408	-0.50(-0.32%)
Oct 31, 2024	160.00	161.12	155.46	156.19	476,367	-6.06(-3.73%)
Oct 30, 2024	169.01	169.71	159.13	162.25	659,875	-7.54(-4.44%)
Oct 29, 2024	150.00	171.26	142.42	169.79	1,643,349	+32.82(+23.96%)
Oct 28, 2024	135.93	137.40	134.59	136.97	564,936	+2.75(+2.05%)
Oct 25, 2024	133.65	135.28	133.65	134.22	327,063	+1.08(+0.81%)
Oct 24, 2024	133.36	134.37	132.62	133.14	321,419	+0.88(+0.67%)
Oct 23, 2024	134.92	135.56	131.58	132.26	382,197	-3.31(-2.44%)
Oct 22, 2024	138.68	139.67	135.28	135.57	398,552	-3.37(-2.43%)
Oct 21, 2024	140.56	140.78	137.66	138.94	342,904	-1.93(-1.37%)
Oct 18, 2024	142.89	144.02	140.75	140.87	288,487	-1.70(-1.19%)
Oct 17, 2024	147.73	147.73	142.18	142.57	420,427	-3.66(-2.50%)
Oct 16, 2024	147.84	148.62	144.26	146.23	468,036	-1.61(-1.09%)
Oct 15, 2024	157.90	158.48	143.21	147.84	882,256	-16.07(-9.80%)
Oct 14, 2024	163.71	165.73	162.21	163.91	208,661	+1.21(+0.74%)
Oct 11, 2024	161.21	162.99	160.90	162.70	223,831	+1.88(+1.17%)
Oct 10, 2024	159.00	161.50	158.41	160.82	227,997	+0.91(+0.57%)
Oct 09, 2024	159.51	161.29	158.04	159.91	278,237	+0.40(+0.25%)
Oct 08, 2024	153.61	162.38	153.61	159.51	507,131	+6.82(+4.47%)
Oct 07, 2024	152.67	153.47	150.72	152.69	192,341	-0.50(-0.33%)
Oct 04, 2024	152.77	153.91	150.25	153.19	162,959	+2.44(+1.62%)
Oct 03, 2024	150.10	152.70	150.00	150.75	164,046	+0.05(+0.03%)
Oct 02, 2024	149.66	152.12	149.27	150.70	212,832	+0.91(+0.61%)

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.