Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	160.47	163.95	160.47	163.59	469,014	+2.25(+1.39%)
Dec 19, 2024	160.86	163.00	160.61	161.34	362,791	+0.82(+0.51%)
Dec 18, 2024	164.52	164.66	160.40	160.52	475,777	-5.35(-3.23%)
Dec 17, 2024	165.69	166.49	165.19	165.87	240,150	-0.73(-0.44%)
Dec 16, 2024	167.92	168.38	166.53	166.60	273,903	-1.16(-0.69%)
Dec 13, 2024	168.02	168.65	167.58	167.76	108,827	+0.06(+0.04%)
Dec 12, 2024	168.66	169.19	167.67	167.70	145,165	-0.37(-0.22%)
Dec 11, 2024	169.34	169.43	167.72	168.07	349,102	-0.96(-0.57%)
Dec 10, 2024	169.84	169.84	167.61	169.03	258,709	-1.15(-0.68%)
Dec 09, 2024	172.41	172.41	169.99	170.18	204,886	-2.07(-1.20%)
Dec 06, 2024	174.65	174.75	171.84	172.25	155,056	-1.99(-1.14%)
Dec 05, 2024	173.94	175.14	173.94	174.24	197,632	+0.44(+0.25%)
Dec 04, 2024	174.29	174.79	173.23	173.80	279,826	-0.36(-0.21%)
Dec 03, 2024	176.27	176.87	173.92	174.16	184,444	-1.37(-0.78%)
Dec 02, 2024	179.03	179.07	175.36	175.53	254,736	-3.58(-2.00%)
Nov 29, 2024	179.70	179.70	178.74	179.11	83,193	+0.13(+0.07%)
Nov 27, 2024	179.45	180.04	178.82	178.98	216,402	+0.06(+0.03%)
Nov 26, 2024	176.91	179.01	176.53	178.92	143,582	+2.39(+1.35%)
Nov 25, 2024	177.25	177.75	175.27	176.53	213,672	+0.48(+0.27%)
Nov 22, 2024	177.26	177.50	175.96	176.05	208,721	-0.68(-0.38%)
Nov 21, 2024	174.02	176.87	173.32	176.73	221,184	+2.96(+1.70%)
Nov 20, 2024	173.93	174.46	172.83	173.77	111,200	+0.15(+0.09%)
Nov 19, 2024	171.85	173.67	171.09	173.62	142,060	+1.03(+0.60%)
Nov 18, 2024	171.06	173.02	170.83	172.59	243,643	+1.48(+0.86%)
Nov 15, 2024	168.75	171.20	168.75	171.11	170,750	+2.43(+1.44%)
Nov 14, 2024	169.45	170.16	168.38	168.68	136,226	-0.65(-0.38%)
Nov 13, 2024	170.60	170.72	168.65	169.33	128,351	-0.35(-0.21%)
Nov 12, 2024	171.33	171.38	168.88	169.68	230,873	-1.90(-1.11%)
Nov 11, 2024	171.08	172.41	170.58	171.58	207,224	+0.78(+0.46%)
Nov 08, 2024	168.52	171.26	168.52	170.80	261,898	+3.11(+1.85%)
Nov 07, 2024	168.48	169.36	167.02	167.69	257,911	-0.07(-0.04%)
Nov 06, 2024	167.98	168.30	166.09	167.76	431,645	-1.29(-0.76%)
Nov 05, 2024	166.40	169.05	165.99	169.05	401,438	+2.55(+1.53%)
Nov 04, 2024	166.86	167.47	165.58	166.50	233,418	-1.68(-1.00%)
Nov 01, 2024	172.23	172.45	168.10	168.18	214,470	-3.80(-2.21%)
Oct 31, 2024	170.72	173.16	170.69	171.98	161,829	+1.59(+0.93%)
Oct 30, 2024	171.20	171.55	170.11	170.39	311,253	-0.39(-0.23%)
Oct 29, 2024	172.58	172.58	170.64	170.78	146,689	-3.47(-1.99%)
Oct 28, 2024	173.67	175.00	173.63	174.25	152,484	+1.30(+0.75%)
Oct 25, 2024	176.22	176.22	172.83	172.95	163,944	-2.46(-1.40%)
Oct 24, 2024	176.75	176.89	174.91	175.41	101,473	-1.16(-0.66%)
Oct 23, 2024	175.14	176.63	175.10	176.57	136,157	+1.49(+0.85%)
Oct 22, 2024	174.57	175.37	173.69	175.08	167,225	-0.55(-0.31%)
Oct 21, 2024	176.71	177.25	174.95	175.63	184,662	-0.68(-0.39%)
Oct 18, 2024	175.27	176.46	174.57	176.31	102,680	+0.85(+0.48%)
Oct 17, 2024	177.51	177.51	175.30	175.46	261,287	-1.62(-0.91%)
Oct 16, 2024	174.63	177.35	173.80	177.08	152,291	+3.36(+1.93%)
Oct 15, 2024	173.50	174.88	173.44	173.72	306,802	+0.89(+0.51%)
Oct 14, 2024	170.88	172.94	170.61	172.83	432,228	+2.12(+1.24%)
Oct 11, 2024	168.62	170.71	168.27	170.71	94,584	+1.56(+0.92%)
Oct 10, 2024	169.79	171.04	169.09	169.15	118,035	-0.52(-0.31%)
Oct 09, 2024	170.61	171.05	168.78	169.67	295,125	-1.39(-0.81%)
Oct 08, 2024	171.64	172.12	171.05	171.06	260,993	+0.05(+0.03%)
Oct 07, 2024	174.18	174.49	170.52	171.01	309,004	-3.87(-2.21%)
Oct 04, 2024	173.75	175.00	173.16	174.88	161,822	-0.26(-0.15%)
Oct 03, 2024	175.83	176.35	174.72	175.14	216,675	-0.13(-0.07%)
Oct 02, 2024	174.18	175.62	174.00	175.27	213,594	-0.06(-0.03%)

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.