Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	433.02	451.42	432.47	447.17	8,220,048	+9.51(+2.17%)
Dec 19, 2024	443.41	449.00	437.55	437.66	3,672,641	-3.65(-0.83%)
Dec 18, 2024	453.24	455.25	441.10	441.31	6,504,189	-13.92(-3.06%)
Dec 17, 2024	460.59	465.86	452.48	455.23	7,510,057	-6.30(-1.37%)
Dec 16, 2024	467.19	473.62	461.20	461.53	5,813,959	-4.16(-0.89%)
Dec 13, 2024	473.98	474.91	456.80	465.69	11,399,734	-8.94(-1.88%)
Dec 12, 2024	487.50	494.00	470.90	474.63	17,330,824	-75.30(-13.69%)
Dec 11, 2024	547.05	552.30	541.74	549.93	6,516,895	+2.88(+0.53%)
Dec 10, 2024	547.35	552.83	544.22	547.05	2,760,052	-0.88(-0.16%)
Dec 09, 2024	556.10	557.90	546.11	547.93	3,586,379	-5.03(-0.91%)
Dec 06, 2024	544.15	554.37	542.90	552.96	2,964,066	+14.74(+2.74%)
Dec 05, 2024	534.42	540.11	529.79	538.22	2,627,025	+1.73(+0.32%)
Dec 04, 2024	523.02	541.77	521.00	536.49	3,306,686	+20.23(+3.92%)
Dec 03, 2024	511.04	516.78	504.50	516.26	2,115,185	+0.06(+0.01%)
Dec 02, 2024	512.85	518.77	511.53	516.20	2,006,937	+0.27(+0.05%)
Nov 29, 2024	517.65	517.65	513.58	515.93	1,450,250	+2.25(+0.44%)
Nov 27, 2024	523.21	525.88	508.72	513.68	2,324,219	-11.62(-2.21%)
Nov 26, 2024	519.95	525.76	516.36	525.30	2,370,796	+6.57(+1.27%)
Nov 25, 2024	519.09	523.21	513.19	518.73	3,318,239	+6.58(+1.28%)
Nov 22, 2024	502.50	513.37	502.50	512.15	2,287,616	+7.71(+1.53%)
Nov 21, 2024	502.10	508.57	493.10	504.44	2,000,961	+4.94(+0.99%)
Nov 20, 2024	505.41	506.36	494.61	499.50	1,873,271	-0.11(-0.02%)
Nov 19, 2024	496.00	502.41	495.46	499.61	1,960,947	+0.10(+0.02%)
Nov 18, 2024	505.00	505.51	497.69	499.51	2,259,027	-3.86(-0.77%)
Nov 15, 2024	520.30	524.50	498.81	503.37	4,612,471	-26.50(-5.00%)
Nov 14, 2024	530.55	534.64	523.46	529.87	3,095,792	-2.63(-0.49%)
Nov 13, 2024	523.79	539.92	520.59	532.50	3,467,785	+6.08(+1.15%)
Nov 12, 2024	504.39	528.91	504.27	526.42	4,125,299	+21.94(+4.35%)
Nov 11, 2024	493.60	507.72	493.60	504.48	3,535,714	+9.80(+1.98%)
Nov 08, 2024	503.83	505.00	493.69	494.68	2,913,327	-6.24(-1.25%)
Nov 07, 2024	510.65	510.65	495.30	500.92	2,638,877	-3.91(-0.77%)
Nov 06, 2024	492.93	506.21	492.93	504.83	2,968,452	+18.41(+3.78%)
Nov 05, 2024	483.09	486.66	480.47	486.42	1,586,144	+5.07(+1.05%)
Nov 04, 2024	479.03	483.76	477.37	481.35	1,954,880	-1.45(-0.30%)
Nov 01, 2024	475.41	485.16	475.05	482.80	2,877,379	+4.72(+0.99%)
Oct 31, 2024	486.00	486.05	477.38	478.08	2,982,098	-8.60(-1.77%)
Oct 30, 2024	482.24	492.20	482.24	486.68	2,727,702	+1.29(+0.27%)
Oct 29, 2024	481.92	487.56	479.33	485.39	2,088,059	+4.35(+0.90%)
Oct 28, 2024	487.65	488.49	480.48	481.04	2,301,524	-2.68(-0.55%)
Oct 25, 2024	483.42	488.34	482.52	483.72	2,426,774	+0.85(+0.18%)
Oct 24, 2024	486.63	488.47	480.06	482.87	2,099,702	-2.16(-0.45%)
Oct 23, 2024	492.00	493.83	483.39	485.03	2,021,012	-8.08(-1.64%)
Oct 22, 2024	496.43	497.34	488.36	493.11	2,423,663	-4.60(-0.92%)
Oct 21, 2024	494.60	500.65	492.96	497.71	1,679,070	+2.81(+0.57%)
Oct 18, 2024	491.29	499.00	491.05	494.90	2,011,123	-1.93(-0.39%)
Oct 17, 2024	506.51	507.50	495.23	496.83	2,770,223	-5.71(-1.14%)
Oct 16, 2024	506.39	506.84	500.25	502.54	1,858,724	-5.49(-1.08%)
Oct 15, 2024	513.82	517.77	506.80	508.03	3,605,200	-1.62(-0.32%)
Oct 14, 2024	501.80	514.26	500.41	509.65	3,410,677	+14.23(+2.87%)
Oct 11, 2024	504.78	507.98	494.90	495.42	2,992,411	-8.15(-1.62%)
Oct 10, 2024	490.54	506.45	489.35	503.57	2,774,567	+9.49(+1.92%)
Oct 09, 2024	495.88	495.88	492.32	494.08	2,868,847	-2.16(-0.44%)
Oct 08, 2024	492.45	500.00	486.40	496.24	3,551,078	+8.94(+1.83%)
Oct 07, 2024	503.96	504.87	486.40	487.30	4,868,703	-19.92(-3.93%)
Oct 04, 2024	507.29	508.56	503.59	507.22	1,949,996	+3.42(+0.68%)
Oct 03, 2024	501.02	509.81	498.59	503.80	1,920,983	-2.01(-0.40%)
Oct 02, 2024	503.87	510.19	502.82	505.81	1,981,687	+3.01(+0.60%)

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.