Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2025	81.68	82.56	81.36	81.81	5,900,799	+0.29(+0.36%)
Dec 29, 2025	81.12	82.14	80.95	81.52	4,525,031	-0.70(-0.85%)
Dec 26, 2025	81.72	82.34	80.87	82.22	3,863,683	+0.34(+0.42%)
Dec 24, 2025	80.69	82.12	80.42	81.88	2,684,189	+0.89(+1.10%)
Dec 23, 2025	81.77	82.04	80.30	80.99	6,391,379	-0.99(-1.21%)
Dec 22, 2025	82.42	83.19	81.40	81.98	6,686,453	+0.04(+0.05%)
Dec 19, 2025	84.10	84.20	81.25	81.94	15,127,388	-1.97(-2.35%)
Dec 18, 2025	86.68	87.27	83.52	83.91	9,675,727	-2.00(-2.33%)
Dec 17, 2025	87.50	89.19	85.26	85.91	6,204,302	-1.53(-1.75%)
Dec 16, 2025	87.18	87.86	86.15	87.44	8,230,029	+0.48(+0.55%)
Dec 15, 2025	87.96	88.37	85.91	86.96	7,745,877	-1.55(-1.75%)
Dec 12, 2025	90.88	91.88	88.06	88.51	8,443,829	-5.83(-6.18%)
Dec 11, 2025	94.19	96.27	93.07	94.34	6,120,029	-0.02(-0.02%)
Dec 10, 2025	99.98	99.98	94.35	94.36	8,631,416	-4.64(-4.69%)
Dec 09, 2025	97.32	99.27	96.78	99.00	5,842,985	+1.36(+1.39%)
Dec 08, 2025	96.22	97.69	94.78	97.64	5,053,853	+1.36(+1.41%)
Dec 05, 2025	95.67	97.92	94.14	96.28	6,841,360	+1.07(+1.12%)
Dec 04, 2025	92.60	96.14	91.18	95.21	8,110,138	+3.11(+3.38%)
Dec 03, 2025	92.15	93.80	91.06	92.10	5,590,267	-1.60(-1.71%)
Dec 02, 2025	94.19	95.36	93.45	93.70	6,747,537	-0.09(-0.10%)
Dec 01, 2025	93.01	94.17	90.65	93.79	6,281,560	-1.24(-1.30%)
Nov 28, 2025	93.61	95.74	93.08	95.03	3,131,336	+2.30(+2.48%)
Nov 26, 2025	92.17	94.74	92.01	92.73	6,800,545	+1.66(+1.82%)
Nov 25, 2025	89.76	91.25	87.94	91.07	7,058,883	+0.49(+0.54%)
Nov 24, 2025	87.89	90.70	87.08	90.58	11,923,253	+1.33(+1.49%)
Nov 21, 2025	92.12	93.27	88.23	89.25	10,463,051	-2.45(-2.67%)
Nov 20, 2025	98.13	98.52	91.33	91.70	15,262,429	-5.67(-5.82%)
Nov 19, 2025	100.33	100.56	94.34	97.37	10,979,442	-4.36(-4.29%)
Nov 18, 2025	100.46	103.22	99.96	101.73	4,709,692	+0.46(+0.45%)
Nov 17, 2025	102.25	103.78	99.81	101.27	4,002,871	-1.01(-0.99%)
Nov 14, 2025	99.08	103.37	98.05	102.28	6,381,734	+1.01(+1.00%)
Nov 13, 2025	104.00	104.21	99.40	101.27	7,785,525	-3.07(-2.94%)
Nov 12, 2025	104.88	105.30	102.63	104.34	4,467,943	-0.34(-0.32%)
Nov 11, 2025	104.88	105.53	103.55	104.68	4,159,187	-0.68(-0.65%)
Nov 10, 2025	108.03	108.28	105.26	105.36	6,309,758	-1.48(-1.39%)
Nov 07, 2025	101.77	107.42	101.77	106.84	8,376,328	+5.56(+5.49%)
Nov 06, 2025	102.00	103.98	100.60	101.28	6,861,339	-0.96(-0.94%)
Nov 05, 2025	104.60	104.83	102.11	102.24	6,965,145	-1.89(-1.82%)
Nov 04, 2025	104.93	105.74	102.65	104.13	9,797,182	-3.53(-3.28%)
Nov 03, 2025	112.93	113.60	106.10	107.66	14,610,200	-6.06(-5.33%)
Oct 31, 2025	118.60	119.85	111.20	113.72	17,482,456	+0.72(+0.64%)
Oct 30, 2025	125.55	126.28	111.87	113.00	28,131,508	-20.74(-15.51%)
Oct 29, 2025	131.50	134.67	130.08	133.74	7,358,236	+2.02(+1.53%)
Oct 28, 2025	131.45	134.34	130.62	131.72	7,690,617	+3.23(+2.51%)
Oct 27, 2025	129.65	131.25	127.67	128.49	6,449,235	+0.78(+0.61%)
Oct 24, 2025	131.41	132.50	127.65	127.71	3,816,305	-1.53(-1.18%)
Oct 23, 2025	129.13	130.82	127.12	129.24	3,577,416	+1.24(+0.97%)
Oct 22, 2025	133.12	133.41	125.81	128.00	6,023,939	-5.16(-3.88%)
Oct 21, 2025	135.00	135.00	129.60	133.16	4,714,976	-1.68(-1.25%)
Oct 20, 2025	133.90	135.85	130.49	134.84	4,894,083	+1.92(+1.44%)
Oct 17, 2025	133.69	135.68	131.06	132.92	3,396,413	-1.57(-1.17%)
Oct 16, 2025	138.73	139.00	133.00	134.49	6,146,400	-4.07(-2.94%)
Oct 15, 2025	138.69	141.95	136.66	138.56	8,768,113	+5.28(+3.96%)
Oct 14, 2025	129.50	137.43	124.96	133.28	8,542,607	+5.04(+3.93%)
Oct 13, 2025	129.06	129.72	124.58	128.24	4,470,778	+1.44(+1.14%)
Oct 10, 2025	126.45	130.20	125.67	126.80	5,569,677	+0.37(+0.29%)
Oct 09, 2025	125.59	126.95	124.50	126.43	4,895,716	+0.46(+0.37%)
Oct 08, 2025	128.34	128.50	124.30	125.97	4,377,570	+0.98(+0.78%)
Oct 07, 2025	125.57	126.10	122.44	124.99	5,061,760	-1.28(-1.01%)
Oct 06, 2025	124.00	127.11	122.23	126.27	6,331,839	+3.58(+2.92%)
Oct 03, 2025	125.22	127.99	120.56	122.69	15,104,420	-10.81(-8.10%)
Oct 02, 2025	135.25	137.00	131.81	133.50	6,562,970	-0.57(-0.43%)

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.