Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	100.13	103.10	100.13	101.56	1,227,150	-0.24(-0.24%)
Dec 19, 2024	102.39	104.32	100.44	101.80	371,680	+0.39(+0.38%)
Dec 18, 2024	105.71	106.48	100.55	101.41	666,895	-3.91(-3.71%)
Dec 17, 2024	104.39	105.57	103.93	105.32	478,043	+0.02(+0.02%)
Dec 16, 2024	106.05	107.25	105.00	105.30	831,442	-1.05(-0.99%)
Dec 13, 2024	107.55	107.55	105.83	106.35	394,031	-1.60(-1.48%)
Dec 12, 2024	108.84	109.24	107.12	107.95	431,024	-0.94(-0.86%)
Dec 11, 2024	110.31	111.00	108.82	108.89	372,274	+0.04(+0.04%)
Dec 10, 2024	109.28	110.26	107.81	108.85	420,201	-0.98(-0.89%)
Dec 09, 2024	112.52	112.64	109.72	109.83	532,523	-1.74(-1.56%)
Dec 06, 2024	113.90	114.38	111.44	111.57	497,793	-1.53(-1.35%)
Dec 05, 2024	114.05	114.41	112.44	113.10	384,867	-0.52(-0.46%)
Dec 04, 2024	112.94	114.50	112.38	113.62	587,089	+0.21(+0.19%)
Dec 03, 2024	112.58	114.12	111.98	113.41	378,231	+1.12(+1.00%)
Dec 02, 2024	113.29	113.46	111.44	112.29	647,224	-0.73(-0.65%)
Nov 29, 2024	114.40	114.92	112.93	113.02	210,883	+0.23(+0.20%)
Nov 27, 2024	113.23	113.87	111.96	112.79	396,525	+0.27(+0.24%)
Nov 26, 2024	112.99	112.99	111.13	112.52	510,720	-1.25(-1.10%)
Nov 25, 2024	112.75	114.72	112.39	113.77	870,588	+1.59(+1.42%)
Nov 22, 2024	109.41	112.65	109.00	112.18	922,285	+3.60(+3.32%)
Nov 21, 2024	109.11	110.83	108.46	108.58	955,633	-0.36(-0.33%)
Nov 20, 2024	109.01	110.21	108.14	108.94	610,545	-0.30(-0.27%)
Nov 19, 2024	110.00	110.63	106.84	109.24	1,875,996	+0.73(+0.67%)
Nov 18, 2024	99.28	116.30	98.90	108.51	3,220,170	+9.76(+9.88%)
Nov 15, 2024	101.44	101.44	98.46	98.75	547,550	-2.20(-2.18%)
Nov 14, 2024	102.74	103.27	100.71	100.95	785,764	-1.43(-1.40%)
Nov 13, 2024	104.80	105.78	102.10	102.38	803,195	-1.47(-1.42%)
Nov 12, 2024	104.54	105.13	103.48	103.85	922,163	-1.36(-1.29%)
Nov 11, 2024	104.84	105.84	104.19	105.21	684,203	+1.96(+1.90%)
Nov 08, 2024	102.52	104.15	101.83	103.25	716,707	+1.04(+1.02%)
Nov 07, 2024	100.63	102.89	99.39	102.21	771,197	+1.49(+1.48%)
Nov 06, 2024	98.83	102.82	97.96	100.72	1,135,707	+5.75(+6.05%)
Nov 05, 2024	92.55	95.06	92.50	94.97	383,441	+1.51(+1.62%)
Nov 04, 2024	92.32	95.28	92.23	93.46	457,027	+0.12(+0.13%)
Nov 01, 2024	91.71	94.18	91.71	93.34	653,844	+1.27(+1.38%)
Oct 31, 2024	98.25	99.77	91.47	92.07	1,353,393	-3.40(-3.56%)
Oct 30, 2024	92.87	95.91	92.87	95.47	710,961	+2.34(+2.51%)
Oct 29, 2024	93.28	94.09	92.62	93.13	680,708	-1.72(-1.81%)
Oct 28, 2024	94.53	95.64	94.25	94.85	900,007	+1.49(+1.60%)
Oct 25, 2024	95.54	95.95	93.28	93.36	652,252	-0.93(-0.99%)
Oct 24, 2024	92.50	94.97	92.03	94.29	623,192	+1.91(+2.07%)
Oct 23, 2024	92.32	93.53	91.67	92.38	448,665	-0.22(-0.24%)
Oct 22, 2024	93.71	93.79	92.32	92.60	413,088	-1.55(-1.65%)
Oct 21, 2024	95.11	95.62	93.42	94.15	489,015	-1.49(-1.56%)
Oct 18, 2024	95.65	96.19	94.71	95.64	327,420	+0.00(+0.00%)
Oct 17, 2024	96.06	96.06	94.25	95.64	556,260	+0.04(+0.04%)
Oct 16, 2024	95.01	96.94	94.46	95.60	455,538	+2.28(+2.44%)
Oct 15, 2024	93.38	95.06	92.99	93.32	1,219,768	-0.04(-0.04%)
Oct 14, 2024	92.18	94.08	92.00	93.36	432,156	+1.51(+1.64%)
Oct 11, 2024	91.06	92.43	90.88	91.85	652,881	+1.07(+1.18%)
Oct 10, 2024	88.79	91.68	88.02	90.78	758,168	-3.71(-3.93%)
Oct 09, 2024	95.94	96.44	93.67	94.49	622,330	-0.67(-0.70%)
Oct 08, 2024	95.29	97.27	94.71	95.16	904,166	-0.26(-0.27%)
Oct 07, 2024	88.61	95.67	88.16	95.42	1,621,175	+6.67(+7.52%)
Oct 04, 2024	88.58	88.84	86.12	88.75	650,546	+2.12(+2.45%)
Oct 03, 2024	84.45	87.00	84.24	86.63	573,678	+1.28(+1.50%)
Oct 02, 2024	83.84	85.75	83.75	85.35	542,433	+0.50(+0.59%)

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.