Date	Open	High	Low	Close	Volume	Change (%)
Dec 23, 2024	151.18	153.06	150.30	153.02	750,534	+1.17(+0.77%)
Dec 20, 2024	148.43	153.47	147.58	151.85	1,793,319	+2.95(+1.98%)
Dec 19, 2024	147.12	149.40	145.99	148.90	482,757	+2.14(+1.46%)
Dec 18, 2024	148.17	151.03	146.58	146.76	1,065,228	-0.81(-0.55%)
Dec 17, 2024	149.77	150.07	145.14	147.57	1,005,115	-3.02(-2.01%)
Dec 16, 2024	152.85	154.41	150.04	150.59	811,801	-2.14(-1.40%)
Dec 13, 2024	154.12	154.67	151.62	152.73	508,619	-1.17(-0.76%)
Dec 12, 2024	155.35	156.74	153.03	153.90	463,651	-1.60(-1.03%)
Dec 11, 2024	154.50	156.35	154.31	155.50	509,722	+1.69(+1.10%)
Dec 10, 2024	158.50	159.44	152.35	153.81	788,790	-4.25(-2.69%)
Dec 09, 2024	161.02	162.38	157.99	158.06	549,723	-2.19(-1.37%)
Dec 06, 2024	162.65	163.33	160.06	160.25	506,763	-1.12(-0.69%)
Dec 05, 2024	163.38	163.60	161.29	161.37	457,856	-2.01(-1.23%)
Dec 04, 2024	164.01	164.32	161.74	163.38	413,824	-0.63(-0.38%)
Dec 03, 2024	165.14	165.25	163.35	164.01	523,461	+0.27(+0.16%)
Dec 02, 2024	166.46	166.59	163.57	163.74	694,834	-2.43(-1.46%)
Nov 29, 2024	165.36	168.31	164.94	166.17	314,277	+0.54(+0.33%)
Nov 27, 2024	167.96	169.51	165.57	165.63	558,561	-2.33(-1.39%)
Nov 26, 2024	166.50	168.79	165.01	167.96	517,778	+0.97(+0.58%)
Nov 25, 2024	165.52	169.12	164.65	166.99	1,864,542	+1.48(+0.89%)
Nov 22, 2024	164.94	166.27	163.76	165.51	612,125	+1.37(+0.83%)
Nov 21, 2024	161.40	164.87	161.38	164.14	707,757	+2.74(+1.70%)
Nov 20, 2024	157.12	161.89	156.86	161.40	998,256	+4.42(+2.82%)
Nov 19, 2024	156.12	158.22	154.05	156.98	819,428	-0.43(-0.27%)
Nov 18, 2024	160.38	161.80	156.99	157.41	940,577	-2.92(-1.82%)
Nov 15, 2024	155.26	160.43	154.81	160.33	1,162,982	+5.97(+3.87%)
Nov 14, 2024	156.85	157.56	154.30	154.36	864,689	-2.92(-1.86%)
Nov 13, 2024	158.62	159.71	156.53	157.28	794,807	-0.76(-0.48%)
Nov 12, 2024	154.60	159.70	154.24	158.04	1,002,720	+3.56(+2.30%)
Nov 11, 2024	150.51	155.60	150.51	154.48	681,884	+4.82(+3.22%)
Nov 08, 2024	150.81	151.91	148.96	149.66	748,664	-0.71(-0.47%)
Nov 07, 2024	147.39	150.77	146.96	150.37	671,343	+3.30(+2.24%)
Nov 06, 2024	147.60	148.74	143.00	147.07	964,930	-0.01(-0.01%)
Nov 05, 2024	144.16	147.49	143.20	147.08	765,782	+2.14(+1.48%)
Nov 04, 2024	141.50	145.78	141.50	144.94	824,654	+3.35(+2.37%)
Nov 01, 2024	141.64	143.42	140.50	141.59	1,064,260	+1.78(+1.27%)
Oct 31, 2024	142.20	142.20	138.59	139.81	1,176,779	-1.41(-1.00%)
Oct 30, 2024	148.02	150.00	138.00	141.22	3,294,814	-17.09(-10.80%)
Oct 29, 2024	157.47	160.45	156.52	158.31	1,267,422	+1.26(+0.80%)
Oct 28, 2024	157.97	159.32	156.64	157.05	827,494	+0.06(+0.04%)
Oct 25, 2024	160.64	160.82	156.56	156.99	854,417	-4.39(-2.72%)
Oct 24, 2024	162.77	163.96	160.06	161.38	507,431	-1.40(-0.86%)
Oct 23, 2024	162.70	164.25	161.63	162.78	702,905	-0.38(-0.23%)
Oct 22, 2024	160.81	163.48	160.26	163.16	484,505	+1.62(+1.00%)
Oct 21, 2024	162.13	162.99	160.95	161.54	391,928	-0.43(-0.27%)
Oct 18, 2024	160.21	162.54	158.27	161.97	575,210	+1.87(+1.17%)
Oct 17, 2024	163.99	165.25	159.64	160.10	714,086	-4.72(-2.86%)
Oct 16, 2024	164.37	168.50	164.37	164.82	513,465	+0.25(+0.15%)
Oct 15, 2024	161.10	167.31	161.06	164.57	808,272	+2.74(+1.69%)
Oct 14, 2024	161.00	162.90	160.31	161.83	378,538	+0.98(+0.61%)
Oct 11, 2024	159.88	161.62	159.68	160.85	405,374	+1.42(+0.89%)
Oct 10, 2024	159.26	162.00	159.02	159.43	574,016	+0.13(+0.08%)
Oct 09, 2024	154.12	159.63	153.00	159.30	710,371	+4.95(+3.21%)
Oct 08, 2024	157.41	158.38	152.61	154.35	986,546	-3.19(-2.02%)
Oct 07, 2024	160.16	160.16	155.40	157.54	887,210	-3.15(-1.96%)
Oct 04, 2024	159.66	161.08	159.01	160.69	391,582	+1.62(+1.02%)
Oct 03, 2024	159.03	159.52	156.60	159.07	617,391	-0.04(-0.03%)
Oct 02, 2024	162.55	163.06	158.93	159.11	709,124	-3.64(-2.24%)

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.