Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	147.08	149.66	146.70	147.80	4,055,542	-0.10(-0.07%)
Dec 19, 2024	150.12	151.40	147.88	147.90	1,525,981	-2.02(-1.35%)
Dec 18, 2024	153.01	153.90	149.38	149.92	3,617,087	-4.87(-3.15%)
Dec 17, 2024	155.78	156.98	154.47	154.79	3,091,925	-1.61(-1.03%)
Dec 16, 2024	158.02	158.02	155.15	156.40	3,872,341	-1.22(-0.77%)
Dec 13, 2024	161.72	162.18	156.68	157.62	2,820,877	-4.97(-3.06%)
Dec 12, 2024	163.86	164.60	162.50	162.59	2,600,175	-1.33(-0.81%)
Dec 11, 2024	165.30	166.16	162.27	163.92	2,690,613	-1.38(-0.83%)
Dec 10, 2024	164.48	166.73	164.10	165.30	1,699,317	-0.31(-0.19%)
Dec 09, 2024	166.95	167.71	165.39	165.61	1,099,462	-1.40(-0.84%)
Dec 06, 2024	165.82	167.35	165.38	167.01	1,651,794	+1.39(+0.84%)
Dec 05, 2024	165.19	167.09	165.00	165.62	1,811,010	-1.80(-1.08%)
Dec 04, 2024	168.09	168.09	166.93	167.42	1,581,429	-0.28(-0.17%)
Dec 03, 2024	165.26	167.87	164.88	167.70	1,821,444	+1.74(+1.05%)
Dec 02, 2024	164.45	166.20	163.38	165.96	1,833,626	+2.29(+1.40%)
Nov 29, 2024	162.80	164.22	162.37	163.67	1,624,185	+0.57(+0.35%)
Nov 27, 2024	163.92	164.51	162.82	163.10	1,260,241	-1.73(-1.05%)
Nov 26, 2024	164.62	166.12	163.53	164.83	1,861,712	+0.88(+0.54%)
Nov 25, 2024	166.89	167.76	163.36	163.95	2,816,378	-2.53(-1.52%)
Nov 22, 2024	168.27	168.31	164.28	166.48	1,639,950	-1.30(-0.77%)
Nov 21, 2024	167.05	167.87	165.31	167.78	1,187,324	+1.26(+0.76%)
Nov 20, 2024	165.98	167.32	165.00	166.52	2,058,719	+0.58(+0.35%)
Nov 19, 2024	162.18	166.21	161.87	165.94	2,167,471	+2.12(+1.29%)
Nov 18, 2024	159.82	164.26	159.20	163.82	1,927,703	+2.65(+1.64%)
Nov 15, 2024	163.11	163.50	161.07	161.17	2,038,941	-2.76(-1.68%)
Nov 14, 2024	162.52	164.23	162.33	163.93	1,627,227	+1.40(+0.86%)
Nov 13, 2024	161.60	162.69	161.28	162.53	2,322,917	-0.15(-0.09%)
Nov 12, 2024	159.21	162.81	158.23	162.68	2,810,761	+3.48(+2.18%)
Nov 11, 2024	157.65	159.53	157.36	159.21	1,240,773	+1.48(+0.94%)
Nov 08, 2024	159.82	159.82	157.20	157.73	1,427,281	-2.09(-1.31%)
Nov 07, 2024	158.27	160.12	157.06	159.82	1,702,377	+2.04(+1.29%)
Nov 06, 2024	157.59	159.16	156.53	157.78	2,291,661	+2.46(+1.58%)
Nov 05, 2024	152.55	155.37	151.66	155.32	2,340,282	+2.61(+1.71%)
Nov 04, 2024	151.99	152.91	150.23	152.71	1,977,086	+1.63(+1.08%)
Nov 01, 2024	150.66	152.28	148.97	151.09	1,956,412	+0.41(+0.27%)
Oct 31, 2024	148.14	151.41	147.42	150.68	2,648,889	+1.71(+1.15%)
Oct 30, 2024	147.31	151.17	144.51	148.97	3,604,736	+3.52(+2.42%)
Oct 29, 2024	143.97	146.09	143.93	145.45	2,705,931	+1.44(+1.00%)
Oct 28, 2024	145.92	146.71	143.01	144.01	2,061,486	-1.02(-0.70%)
Oct 25, 2024	145.65	147.35	144.91	145.03	1,227,131	+0.17(+0.12%)
Oct 24, 2024	145.73	146.39	144.63	144.86	1,494,206	+0.17(+0.12%)
Oct 23, 2024	145.57	145.97	143.82	144.69	1,654,168	-0.86(-0.59%)
Oct 22, 2024	144.98	146.30	144.39	145.55	1,463,064	+0.01(+0.01%)
Oct 21, 2024	144.00	145.65	142.47	145.54	1,290,365	+1.36(+0.94%)
Oct 18, 2024	143.69	144.54	143.04	144.18	1,559,267	+0.15(+0.10%)
Oct 17, 2024	145.15	146.16	143.61	144.03	1,097,254	-0.84(-0.58%)
Oct 16, 2024	146.05	146.44	144.58	144.87	1,284,457	-1.38(-0.94%)
Oct 15, 2024	144.55	147.19	144.30	146.25	1,636,843	+2.25(+1.56%)
Oct 14, 2024	143.62	144.29	143.08	144.00	882,289	+0.93(+0.65%)
Oct 11, 2024	142.37	143.78	142.06	143.07	1,462,252	+1.27(+0.89%)
Oct 10, 2024	142.93	143.37	141.26	141.81	1,425,277	-1.77(-1.23%)
Oct 09, 2024	143.58	144.68	143.19	143.57	1,157,936	+0.41(+0.29%)
Oct 08, 2024	143.29	143.71	142.23	143.16	1,078,144	+0.43(+0.30%)
Oct 07, 2024	142.28	143.50	141.40	142.74	1,474,023	+0.20(+0.14%)
Oct 04, 2024	141.41	143.28	140.39	142.54	2,135,395	+2.01(+1.43%)
Oct 03, 2024	142.00	142.63	140.24	140.53	1,548,906	-2.51(-1.75%)
Oct 02, 2024	141.78	143.36	141.66	143.03	1,278,672	+0.95(+0.67%)

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.