Date	Open	High	Low	Close	Volume	Change (%)
Dec 24, 2024	105.57	107.32	105.00	107.26	22,546	+1.55(+1.47%)
Dec 23, 2024	106.04	107.13	105.47	105.71	32,009	-1.06(-0.99%)
Dec 20, 2024	104.42	108.99	104.42	106.77	160,420	+0.65(+0.61%)
Dec 19, 2024	111.56	112.64	105.75	106.12	55,182	-4.30(-3.89%)
Dec 18, 2024	116.41	118.16	109.34	110.42	59,102	-5.94(-5.10%)
Dec 17, 2024	117.03	118.92	115.04	116.36	40,748	-1.16(-0.99%)
Dec 16, 2024	119.00	120.41	115.67	117.52	44,159	-1.27(-1.07%)
Dec 13, 2024	121.11	126.45	117.92	118.79	41,977	-3.09(-2.54%)
Dec 12, 2024	123.20	123.68	121.67	121.88	33,725	-2.46(-1.98%)
Dec 11, 2024	125.31	126.16	123.47	124.34	41,801	+0.31(+0.25%)
Dec 10, 2024	128.14	128.16	123.42	124.03	98,195	-4.26(-3.32%)
Dec 09, 2024	128.27	130.06	127.93	128.29	31,457	+1.02(+0.80%)
Dec 06, 2024	128.00	128.00	125.91	127.27	41,256	+0.63(+0.50%)
Dec 05, 2024	128.29	128.90	125.50	126.64	30,374	-1.99(-1.55%)
Dec 04, 2024	127.35	128.91	125.86	128.63	37,986	+1.78(+1.40%)
Dec 03, 2024	127.55	128.10	125.00	126.85	44,641	+0.13(+0.10%)
Dec 02, 2024	125.07	128.74	124.58	126.72	39,232	+1.02(+0.81%)
Nov 29, 2024	127.00	128.18	124.77	125.70	30,520	+0.57(+0.46%)
Nov 27, 2024	126.20	129.00	124.81	125.13	31,833	-0.77(-0.61%)
Nov 26, 2024	129.91	129.91	125.78	125.90	67,217	-5.76(-4.37%)
Nov 25, 2024	130.02	134.79	129.71	131.66	58,085	+4.13(+3.24%)
Nov 22, 2024	124.72	127.54	124.72	127.53	58,905	+4.17(+3.38%)
Nov 21, 2024	122.67	126.00	122.67	123.36	52,985	+2.06(+1.70%)
Nov 20, 2024	120.54	122.01	119.03	121.30	32,845	+0.25(+0.21%)
Nov 19, 2024	120.85	121.61	119.88	121.05	50,313	-1.71(-1.39%)
Nov 18, 2024	120.30	123.54	120.20	122.76	53,560	+2.37(+1.97%)
Nov 15, 2024	123.45	123.45	118.58	120.39	38,884	-0.95(-0.78%)
Nov 14, 2024	125.18	126.37	119.64	121.34	57,227	-2.39(-1.93%)
Nov 13, 2024	123.65	127.45	123.39	123.73	48,051	+1.96(+1.61%)
Nov 12, 2024	123.15	124.84	121.64	121.77	49,289	-3.53(-2.82%)
Nov 11, 2024	123.55	125.83	123.55	125.30	40,494	+3.04(+2.49%)
Nov 08, 2024	122.32	124.08	121.28	122.26	49,702	-0.15(-0.12%)
Nov 07, 2024	121.49	124.55	120.17	122.41	53,681	-0.28(-0.23%)
Nov 06, 2024	120.00	126.55	119.91	122.69	88,857	+6.21(+5.33%)
Nov 05, 2024	108.77	117.46	108.77	116.48	69,276	+6.46(+5.87%)
Nov 04, 2024	109.36	113.22	109.36	110.02	44,667	+0.13(+0.12%)
Nov 01, 2024	110.96	113.58	109.26	109.89	56,897	+0.43(+0.39%)
Oct 31, 2024	112.37	112.67	108.73	109.46	110,058	-3.42(-3.03%)
Oct 30, 2024	107.70	119.11	107.70	112.88	154,153	+9.45(+9.14%)
Oct 29, 2024	105.06	106.67	101.69	103.43	72,262	-3.55(-3.32%)
Oct 28, 2024	105.65	107.31	105.65	106.98	68,859	+2.80(+2.69%)
Oct 25, 2024	105.04	105.86	103.39	104.18	45,436	+0.11(+0.11%)
Oct 24, 2024	102.92	104.09	101.63	104.07	41,948	+1.64(+1.60%)
Oct 23, 2024	99.86	102.94	99.86	102.43	47,480	+1.96(+1.95%)
Oct 22, 2024	102.00	102.08	100.47	100.47	60,289	-2.50(-2.43%)
Oct 21, 2024	108.73	108.73	102.93	102.97	64,041	-6.57(-6.00%)
Oct 18, 2024	110.41	110.75	109.21	109.54	50,064	-0.33(-0.30%)
Oct 17, 2024	112.62	112.68	108.66	109.87	48,407	-2.93(-2.60%)
Oct 16, 2024	110.92	113.10	110.47	112.80	37,451	+3.84(+3.52%)
Oct 15, 2024	110.25	111.29	108.96	108.96	58,362	-0.87(-0.79%)
Oct 14, 2024	108.73	110.46	108.02	109.83	33,060	+0.58(+0.53%)
Oct 11, 2024	106.27	109.30	106.27	109.25	33,684	+3.32(+3.13%)
Oct 10, 2024	106.91	107.75	105.32	105.93	39,003	-3.09(-2.83%)
Oct 09, 2024	108.06	109.26	106.71	109.02	47,763	+0.98(+0.91%)
Oct 08, 2024	107.74	108.37	106.19	108.04	69,211	+1.07(+1.00%)
Oct 07, 2024	104.71	106.97	104.11	106.97	93,479	+0.79(+0.74%)
Oct 04, 2024	106.07	106.20	103.31	106.18	94,942	+2.71(+2.62%)
Oct 03, 2024	102.00	103.50	101.08	103.47	44,979	-0.02(-0.02%)
Oct 02, 2024	103.54	105.54	102.33	103.49	81,142	-1.32(-1.26%)

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.