Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	205.42	210.03	203.69	208.99	2,545,364	+3.12(+1.52%)
Dec 19, 2024	207.00	208.69	204.46	205.87	392,770	-0.36(-0.17%)
Dec 18, 2024	210.89	210.89	206.15	206.23	883,963	-4.66(-2.21%)
Dec 17, 2024	213.86	213.86	209.74	210.89	867,614	-3.73(-1.74%)
Dec 16, 2024	215.30	220.41	214.46	214.62	733,292	-0.78(-0.36%)
Dec 13, 2024	216.04	216.25	214.46	215.40	731,681	-0.57(-0.26%)
Dec 12, 2024	219.82	219.83	215.67	215.97	605,742	-4.80(-2.17%)
Dec 11, 2024	220.75	222.97	220.38	220.77	864,407	+1.56(+0.71%)
Dec 10, 2024	219.50	220.78	216.50	219.21	1,093,006	-0.12(-0.05%)
Dec 09, 2024	217.69	220.50	216.10	219.33	846,732	+0.75(+0.34%)
Dec 06, 2024	217.73	219.54	216.81	218.58	661,073	+1.99(+0.92%)
Dec 05, 2024	215.83	217.76	215.78	216.59	981,440	+0.82(+0.38%)
Dec 04, 2024	212.31	215.99	211.55	215.77	706,716	+3.32(+1.56%)
Dec 03, 2024	213.87	214.50	211.20	212.45	461,706	-1.01(-0.47%)
Dec 02, 2024	213.80	215.15	213.22	213.46	903,082	+0.86(+0.40%)
Nov 29, 2024	212.03	213.23	211.78	212.60	394,771	+0.51(+0.24%)
Nov 27, 2024	213.75	215.10	211.03	212.09	602,146	-0.76(-0.36%)
Nov 26, 2024	214.50	215.48	210.75	212.85	1,160,634	-1.67(-0.78%)
Nov 25, 2024	212.29	216.44	212.12	214.52	1,721,765	+4.19(+1.99%)
Nov 22, 2024	209.34	211.27	209.28	210.33	776,430	+1.22(+0.58%)
Nov 21, 2024	207.54	210.06	207.14	209.11	577,273	+3.52(+1.71%)
Nov 20, 2024	206.24	207.13	204.16	205.59	855,553	-1.78(-0.86%)
Nov 19, 2024	207.28	209.30	206.61	207.37	745,806	-1.90(-0.91%)
Nov 18, 2024	208.60	211.01	208.08	209.27	938,808	+0.84(+0.40%)
Nov 15, 2024	210.37	211.75	208.16	208.43	691,220	-2.94(-1.39%)
Nov 14, 2024	213.92	215.55	211.17	211.37	1,037,086	-1.61(-0.76%)
Nov 13, 2024	214.03	214.53	212.83	212.98	788,644	-0.60(-0.28%)
Nov 12, 2024	212.23	214.04	211.95	213.58	1,160,513	+1.02(+0.48%)
Nov 11, 2024	213.00	214.83	211.97	212.56	807,527	-0.16(-0.08%)
Nov 08, 2024	210.92	214.62	210.44	212.72	1,143,309	+2.38(+1.13%)
Nov 07, 2024	210.14	212.28	209.53	210.34	903,351	+0.67(+0.32%)
Nov 06, 2024	207.06	210.33	205.42	209.67	1,079,007	+5.44(+2.66%)
Nov 05, 2024	200.48	204.84	200.34	204.23	1,189,301	+3.99(+1.99%)
Nov 04, 2024	197.07	200.88	196.39	200.24	937,022	+2.06(+1.04%)
Nov 01, 2024	198.78	201.06	196.31	198.18	1,708,179	-0.17(-0.09%)
Oct 31, 2024	204.50	204.80	197.95	198.35	2,064,880	-6.57(-3.21%)
Oct 30, 2024	186.10	207.22	186.10	204.92	3,030,676	+38.65(+23.25%)
Oct 29, 2024	164.56	167.89	164.01	166.27	1,378,186	-0.02(-0.01%)
Oct 28, 2024	163.21	166.39	163.11	166.29	950,607	+3.99(+2.46%)
Oct 25, 2024	161.97	163.28	161.97	162.30	757,486	+0.37(+0.23%)
Oct 24, 2024	163.09	163.74	161.28	161.93	969,944	+0.35(+0.22%)
Oct 23, 2024	162.32	162.71	160.94	161.58	707,952	-1.42(-0.87%)
Oct 22, 2024	165.21	165.32	162.57	163.00	827,767	-3.47(-2.08%)
Oct 21, 2024	166.93	167.80	166.32	166.47	463,594	-1.11(-0.66%)
Oct 18, 2024	168.23	168.79	166.40	167.58	740,979	+1.06(+0.64%)
Oct 17, 2024	168.03	168.70	166.32	166.52	518,397	-0.58(-0.35%)
Oct 16, 2024	166.87	167.92	166.87	167.10	434,480	+0.26(+0.16%)
Oct 15, 2024	167.70	168.71	166.36	166.84	857,799	-1.12(-0.67%)
Oct 14, 2024	166.21	168.56	166.10	167.96	586,646	+2.07(+1.25%)
Oct 11, 2024	165.90	166.80	165.53	165.89	531,606	+0.19(+0.11%)
Oct 10, 2024	164.41	165.98	163.10	165.70	644,502	+0.39(+0.24%)
Oct 09, 2024	164.63	165.41	163.70	165.31	704,309	+0.68(+0.41%)
Oct 08, 2024	164.46	165.12	163.66	164.63	821,938	+1.50(+0.92%)
Oct 07, 2024	164.00	165.00	160.94	163.13	1,238,828	-6.90(-4.06%)
Oct 04, 2024	170.53	170.94	167.92	170.03	660,308	+0.90(+0.53%)
Oct 03, 2024	171.19	171.88	168.56	169.13	791,041	-2.92(-1.70%)
Oct 02, 2024	172.70	174.59	171.54	172.05	603,005	-0.68(-0.39%)

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.