Date	Open	High	Low	Close	Volume	Change (%)
Dec 24, 2024	253.99	257.04	253.90	256.20	172,640	+1.79(+0.70%)
Dec 23, 2024	251.75	254.81	250.88	254.41	269,676	+2.16(+0.86%)
Dec 20, 2024	249.26	254.00	248.02	252.25	1,233,823	+1.74(+0.69%)
Dec 19, 2024	252.45	255.43	249.38	250.51	282,587	-1.49(-0.59%)
Dec 18, 2024	261.92	264.00	251.80	252.00	428,124	-7.80(-3.00%)
Dec 17, 2024	262.10	263.44	259.36	259.80	508,197	-3.56(-1.35%)
Dec 16, 2024	261.59	264.03	260.82	263.36	501,226	+1.55(+0.59%)
Dec 13, 2024	261.51	264.50	260.54	261.81	564,530	+0.24(+0.09%)
Dec 12, 2024	260.64	263.31	258.57	261.57	587,180	+1.50(+0.58%)
Dec 11, 2024	256.63	260.75	256.15	260.07	918,881	+4.47(+1.75%)
Dec 10, 2024	257.72	258.16	254.27	255.60	654,221	-2.32(-0.90%)
Dec 09, 2024	256.90	260.01	256.90	257.92	510,197	+0.78(+0.30%)
Dec 06, 2024	256.50	259.75	256.50	257.14	649,379	+0.09(+0.04%)
Dec 05, 2024	254.94	258.00	252.97	257.05	478,280	+2.92(+1.15%)
Dec 04, 2024	252.28	254.97	251.95	254.13	358,660	+3.00(+1.19%)
Dec 03, 2024	251.18	253.06	249.53	251.13	385,494	-1.01(-0.40%)
Dec 02, 2024	250.00	253.62	250.00	252.14	479,647	+1.79(+0.71%)
Nov 29, 2024	250.73	252.19	249.95	250.35	294,717	+0.28(+0.11%)
Nov 27, 2024	251.90	252.30	248.09	250.07	345,362	-1.85(-0.73%)
Nov 26, 2024	248.20	252.16	247.26	251.92	391,757	+3.18(+1.28%)
Nov 25, 2024	248.52	250.46	247.79	248.74	1,351,809	+1.76(+0.71%)
Nov 22, 2024	245.17	247.70	245.07	246.98	346,441	+2.69(+1.10%)
Nov 21, 2024	243.46	245.91	242.22	244.29	318,022	+2.27(+0.94%)
Nov 20, 2024	239.87	242.37	238.71	242.02	314,536	+2.35(+0.98%)
Nov 19, 2024	236.50	241.19	234.00	239.67	451,251	-0.32(-0.13%)
Nov 18, 2024	239.32	241.54	238.51	239.99	398,947	+1.63(+0.68%)
Nov 15, 2024	241.74	242.87	238.19	238.36	491,461	-3.69(-1.52%)
Nov 14, 2024	247.04	247.42	241.48	242.05	517,450	-4.81(-1.95%)
Nov 13, 2024	243.43	248.39	242.92	246.86	660,286	+2.86(+1.17%)
Nov 12, 2024	241.86	244.17	241.86	244.00	612,972	+1.33(+0.55%)
Nov 11, 2024	242.12	243.88	241.05	242.67	386,952	+1.36(+0.56%)
Nov 08, 2024	241.88	244.31	240.88	241.31	544,003	-0.57(-0.24%)
Nov 07, 2024	239.04	241.92	239.04	241.88	440,691	+1.76(+0.73%)
Nov 06, 2024	237.50	241.62	235.59	240.12	625,970	+7.20(+3.09%)
Nov 05, 2024	230.61	233.36	230.61	232.92	378,787	+1.72(+0.74%)
Nov 04, 2024	230.32	233.49	229.50	231.20	619,589	-1.00(-0.43%)
Nov 01, 2024	233.79	234.55	231.13	232.20	665,448	-1.68(-0.72%)
Oct 31, 2024	238.40	241.96	233.37	233.88	798,325	-5.07(-2.12%)
Oct 30, 2024	240.01	241.00	236.45	238.95	1,110,890	-1.38(-0.57%)
Oct 29, 2024	242.03	250.46	236.85	240.33	3,007,534	+21.97(+10.06%)
Oct 28, 2024	217.90	219.28	216.16	218.36	1,351,816	+1.49(+0.69%)
Oct 25, 2024	215.28	217.19	214.09	216.87	726,336	+3.30(+1.55%)
Oct 24, 2024	216.99	216.99	213.24	213.57	519,194	-1.84(-0.85%)
Oct 23, 2024	217.33	217.81	214.38	215.41	336,094	-1.65(-0.76%)
Oct 22, 2024	216.29	217.85	215.67	217.06	391,363	-0.89(-0.41%)
Oct 21, 2024	217.67	218.74	216.47	217.95	457,456	+0.47(+0.22%)
Oct 18, 2024	218.48	218.85	217.00	217.48	579,537	+0.48(+0.22%)
Oct 17, 2024	216.39	217.23	215.51	217.00	681,220	+1.14(+0.53%)
Oct 16, 2024	216.91	217.13	215.39	215.86	484,939	-1.14(-0.53%)
Oct 15, 2024	219.00	220.94	216.91	217.00	608,544	-2.43(-1.11%)
Oct 14, 2024	221.00	221.00	218.57	219.43	599,487	-3.19(-1.43%)
Oct 11, 2024	222.82	224.47	222.13	222.62	423,273	+0.63(+0.28%)
Oct 10, 2024	221.14	223.05	220.02	221.99	376,869	-0.06(-0.03%)
Oct 09, 2024	219.51	222.87	218.09	222.05	563,077	+2.54(+1.16%)
Oct 08, 2024	218.55	220.11	217.73	219.51	431,761	+1.28(+0.59%)
Oct 07, 2024	218.55	220.09	218.00	218.23	432,771	-1.68(-0.76%)
Oct 04, 2024	220.00	220.19	218.05	219.91	307,749	+1.83(+0.84%)
Oct 03, 2024	218.26	219.29	216.91	218.08	282,879	-1.56(-0.71%)
Oct 02, 2024	217.66	220.52	217.66	219.64	389,974	+1.13(+0.52%)

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.