Date	Open	High	Low	Close	Volume	Change (%)
Dec 23, 2025	217.05	217.09	213.63	215.44	2,150,433	-2.55(-1.17%)
Dec 22, 2025	218.63	220.88	217.86	217.99	2,233,548	-0.64(-0.29%)
Dec 19, 2025	217.23	219.92	217.01	218.63	5,534,528	+0.55(+0.25%)
Dec 18, 2025	217.37	219.26	216.57	218.08	3,215,318	+2.08(+0.96%)
Dec 17, 2025	215.82	221.53	215.81	216.00	3,778,001	-0.11(-0.05%)
Dec 16, 2025	215.20	217.90	214.55	216.11	2,898,887	+1.21(+0.56%)
Dec 15, 2025	224.95	224.97	214.81	214.90	4,167,312	-9.59(-4.27%)
Dec 12, 2025	225.50	226.83	223.49	224.49	2,976,740	+0.45(+0.20%)
Dec 11, 2025	221.57	226.50	221.31	224.04	2,273,375	+1.29(+0.58%)
Dec 10, 2025	222.26	224.31	220.97	222.75	2,204,289	+0.50(+0.22%)
Dec 09, 2025	220.29	223.87	220.15	222.25	2,065,922	+1.25(+0.57%)
Dec 08, 2025	220.78	224.29	220.08	221.00	2,486,096	+1.04(+0.47%)
Dec 05, 2025	216.62	221.84	216.05	219.96	2,367,242	+3.34(+1.54%)
Dec 04, 2025	215.14	217.85	212.54	216.62	2,669,217	+1.78(+0.83%)
Dec 03, 2025	211.94	215.45	210.76	214.84	2,163,191	+1.78(+0.84%)
Dec 02, 2025	213.53	214.23	210.06	213.06	3,588,979	-0.29(-0.14%)
Dec 01, 2025	213.74	215.81	212.40	213.35	3,789,125	-2.27(-1.05%)
Nov 28, 2025	215.11	217.75	214.48	215.62	1,835,465	+0.28(+0.13%)
Nov 26, 2025	215.34	218.49	207.67	215.34	12,125,689	-18.35(-7.85%)
Nov 25, 2025	226.60	236.80	225.79	233.69	5,292,723	+7.05(+3.11%)
Nov 24, 2025	225.73	228.43	223.18	226.64	4,018,392	+1.50(+0.67%)
Nov 21, 2025	216.81	227.44	216.81	225.14	5,920,024	+8.33(+3.84%)
Nov 20, 2025	225.14	227.94	216.57	216.81	3,297,980	-7.05(-3.15%)
Nov 19, 2025	225.36	226.48	222.83	223.86	2,837,586	-1.78(-0.79%)
Nov 18, 2025	224.80	227.25	222.85	225.64	2,930,727	+0.69(+0.31%)
Nov 17, 2025	230.16	231.23	224.75	224.95	2,281,499	-5.87(-2.54%)
Nov 14, 2025	225.83	235.00	225.83	230.82	3,100,216	+7.33(+3.28%)
Nov 13, 2025	224.46	227.16	223.20	223.49	2,363,265	-2.44(-1.08%)
Nov 12, 2025	227.87	229.00	225.15	225.93	1,562,914	-1.05(-0.46%)
Nov 11, 2025	226.51	228.49	225.95	226.98	1,540,586	-0.99(-0.43%)
Nov 10, 2025	224.72	228.31	222.98	227.97	1,998,558	+2.80(+1.24%)
Nov 07, 2025	222.00	226.60	220.41	225.17	3,695,189	+0.67(+0.30%)
Nov 06, 2025	229.73	229.73	220.69	224.50	2,953,897	-7.60(-3.27%)
Nov 05, 2025	233.63	236.15	230.79	232.10	2,019,675	-1.37(-0.59%)
Nov 04, 2025	236.40	236.69	230.79	233.47	1,874,186	-4.21(-1.77%)
Nov 03, 2025	240.49	241.04	232.28	237.68	2,181,819	-2.24(-0.93%)
Oct 31, 2025	232.73	241.32	231.14	239.92	1,966,936	+7.05(+3.03%)
Oct 30, 2025	231.90	235.59	230.76	232.87	1,947,336	+1.51(+0.65%)
Oct 29, 2025	234.99	234.99	228.05	231.36	2,201,968	-5.57(-2.35%)
Oct 28, 2025	238.36	241.83	236.68	236.93	1,748,409	-1.98(-0.83%)
Oct 27, 2025	243.77	244.26	238.00	238.91	1,920,217	-3.84(-1.58%)
Oct 24, 2025	244.96	247.10	242.51	242.75	1,050,664	-0.53(-0.22%)
Oct 23, 2025	242.83	244.39	241.16	243.28	1,242,749	+0.45(+0.19%)
Oct 22, 2025	246.00	247.40	242.51	242.83	1,645,675	-2.84(-1.16%)
Oct 21, 2025	240.12	247.25	239.74	245.67	2,127,877	+4.47(+1.85%)
Oct 20, 2025	235.56	242.22	233.13	241.20	2,080,953	+6.95(+2.97%)
Oct 17, 2025	229.09	235.05	229.07	234.25	2,099,648	+6.65(+2.92%)
Oct 16, 2025	236.79	241.00	227.14	227.60	2,241,006	-7.16(-3.05%)
Oct 15, 2025	237.22	238.18	234.09	234.76	1,788,887	-2.42(-1.02%)
Oct 14, 2025	233.71	238.97	232.79	237.18	1,792,678	+0.58(+0.25%)
Oct 13, 2025	234.46	237.29	232.50	236.60	1,374,295	+3.42(+1.47%)
Oct 10, 2025	238.14	240.16	232.78	233.18	2,268,877	-5.04(-2.12%)
Oct 09, 2025	237.84	241.26	237.19	238.22	2,868,262	-0.03(-0.01%)
Oct 08, 2025	233.90	238.38	232.42	238.25	1,931,519	+5.08(+2.18%)
Oct 07, 2025	238.91	238.91	229.75	233.17	1,975,300	-5.19(-2.18%)
Oct 06, 2025	235.66	243.95	234.69	238.36	2,253,118	+1.88(+0.79%)
Oct 03, 2025	232.35	237.72	230.81	236.48	2,305,904	+4.38(+1.89%)
Oct 02, 2025	231.95	235.40	231.01	232.10	3,249,240	-0.11(-0.05%)

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 Privacy Policy and Terms Of Service.