Date	Open	High	Low	Close	Volume	Change (%)
Dec 26, 2024	525.31	528.55	525.23	527.24	312,638	-0.90(-0.17%)
Dec 24, 2024	522.83	528.17	521.63	528.14	228,106	+3.20(+0.61%)
Dec 23, 2024	522.91	526.25	522.05	524.94	547,174	-0.46(-0.09%)
Dec 20, 2024	519.64	530.54	518.50	525.40	1,742,124	+3.65(+0.70%)
Dec 19, 2024	528.56	532.68	521.45	521.75	644,719	-4.97(-0.94%)
Dec 18, 2024	536.75	538.02	526.34	526.72	840,918	-10.03(-1.87%)
Dec 17, 2024	540.82	543.65	536.40	536.75	1,086,996	-5.29(-0.98%)
Dec 16, 2024	543.04	545.85	541.77	542.04	598,194	-1.62(-0.30%)
Dec 13, 2024	543.65	545.86	540.34	543.66	590,431	-4.37(-0.80%)
Dec 12, 2024	549.41	552.20	545.28	548.03	324,369	-2.36(-0.43%)
Dec 11, 2024	551.88	553.46	549.71	550.39	495,698	+0.92(+0.17%)
Dec 10, 2024	547.83	552.27	540.91	549.47	587,938	+1.05(+0.19%)
Dec 09, 2024	549.83	551.07	547.06	548.42	528,395	-2.78(-0.50%)
Dec 06, 2024	557.00	560.00	550.06	551.20	544,770	-6.70(-1.20%)
Dec 05, 2024	571.00	571.00	550.41	557.90	750,913	-18.05(-3.13%)
Dec 04, 2024	571.27	580.09	567.70	575.95	699,694	+9.09(+1.60%)
Dec 03, 2024	564.28	567.51	559.78	566.86	508,963	-1.77(-0.31%)
Dec 02, 2024	566.44	569.29	561.94	568.63	595,915	+2.19(+0.39%)
Nov 29, 2024	563.39	569.51	561.20	566.44	365,747	+2.09(+0.37%)
Nov 27, 2024	561.18	564.75	557.27	564.35	358,627	+2.46(+0.44%)
Nov 26, 2024	559.31	562.24	553.82	561.89	360,732	+3.95(+0.71%)
Nov 25, 2024	563.09	565.46	556.79	557.94	531,440	-2.20(-0.39%)
Nov 22, 2024	555.55	562.09	555.55	560.14	249,959	+5.88(+1.06%)
Nov 21, 2024	550.38	555.28	547.69	554.26	536,859	+4.81(+0.88%)
Nov 20, 2024	549.51	552.27	545.74	549.45	360,775	+1.49(+0.27%)
Nov 19, 2024	544.67	549.62	542.19	547.96	355,635	-1.41(-0.26%)
Nov 18, 2024	547.63	550.38	545.16	549.37	566,016	+1.14(+0.21%)
Nov 15, 2024	562.78	565.17	547.29	548.23	581,286	-16.54(-2.93%)
Nov 14, 2024	573.73	573.73	563.82	564.77	549,684	-6.43(-1.13%)
Nov 13, 2024	561.21	574.13	561.21	571.20	372,097	+6.43(+1.14%)
Nov 12, 2024	564.09	565.98	559.71	564.77	539,938	-0.37(-0.07%)
Nov 11, 2024	567.76	573.92	564.86	565.14	388,013	-2.48(-0.44%)
Nov 08, 2024	575.00	575.00	566.41	567.62	405,531	-4.64(-0.81%)
Nov 07, 2024	565.82	573.72	563.04	572.26	580,231	+7.59(+1.34%)
Nov 06, 2024	550.82	567.94	544.16	564.67	678,381	+21.97(+4.05%)
Nov 05, 2024	543.65	545.61	539.83	542.70	422,114	+0.62(+0.11%)
Nov 04, 2024	542.03	542.25	533.31	542.08	416,285	+1.17(+0.22%)
Nov 01, 2024	536.60	542.64	536.11	540.91	510,788	+3.18(+0.59%)
Oct 31, 2024	547.23	547.78	537.51	537.73	566,888	-9.50(-1.74%)
Oct 30, 2024	548.46	551.94	543.55	547.23	626,375	-1.58(-0.29%)
Oct 29, 2024	543.67	553.08	541.97	548.81	424,806	+3.68(+0.68%)
Oct 28, 2024	543.00	545.78	541.00	545.13	282,835	+3.13(+0.58%)
Oct 25, 2024	546.60	547.33	540.00	542.00	535,307	-0.10(-0.02%)
Oct 24, 2024	543.71	550.67	542.00	542.10	369,928	-0.84(-0.15%)
Oct 23, 2024	550.00	550.00	535.00	542.94	718,745	-9.16(-1.66%)
Oct 22, 2024	555.24	556.01	550.73	552.10	519,074	-4.70(-0.84%)
Oct 21, 2024	555.81	558.47	551.14	556.80	422,027	-0.82(-0.15%)
Oct 18, 2024	563.74	565.77	557.20	557.62	320,491	-6.12(-1.09%)
Oct 17, 2024	563.62	566.47	560.13	563.74	411,544	+2.88(+0.51%)
Oct 16, 2024	552.53	561.60	549.64	560.86	365,288	+4.68(+0.84%)
Oct 15, 2024	554.92	561.31	553.48	556.18	381,589	+2.35(+0.42%)
Oct 14, 2024	554.09	555.00	551.05	553.83	271,959	+2.28(+0.41%)
Oct 11, 2024	540.26	552.31	539.22	551.55	843,486	+12.10(+2.24%)
Oct 10, 2024	544.72	545.33	539.27	539.45	577,099	-6.48(-1.19%)
Oct 09, 2024	543.75	550.18	539.67	545.93	663,813	+3.02(+0.56%)
Oct 08, 2024	537.12	543.45	535.66	542.91	309,217	+5.04(+0.94%)
Oct 07, 2024	540.15	541.52	537.35	537.87	388,851	-6.99(-1.28%)
Oct 04, 2024	552.05	552.05	542.74	544.86	316,602	-4.07(-0.74%)
Oct 03, 2024	549.00	552.64	545.04	548.93	623,391	-2.44(-0.44%)
Oct 02, 2024	549.37	552.21	545.90	551.37	367,023	+3.10(+0.57%)

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.