Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	101.91	105.62	101.25	103.53	1,666,971	+1.01(+0.99%)
Dec 19, 2024	104.32	105.85	102.18	102.52	454,709	-1.64(-1.57%)
Dec 18, 2024	111.11	112.71	103.62	104.16	1,010,546	-5.74(-5.22%)
Dec 17, 2024	109.91	112.51	109.00	109.90	533,383	-0.96(-0.87%)
Dec 16, 2024	111.52	113.38	109.52	110.86	1,052,403	-1.69(-1.50%)
Dec 13, 2024	114.50	115.18	111.94	112.55	578,316	-0.35(-0.31%)
Dec 12, 2024	112.38	114.41	111.63	112.90	420,172	-0.66(-0.58%)
Dec 11, 2024	113.23	114.84	111.87	113.56	601,933	+2.65(+2.39%)
Dec 10, 2024	114.80	114.80	109.87	110.91	1,092,984	-3.44(-3.01%)
Dec 09, 2024	113.98	117.46	113.48	114.35	822,861	-0.25(-0.22%)
Dec 06, 2024	113.71	115.58	113.30	114.60	509,162	+1.23(+1.08%)
Dec 05, 2024	116.82	117.45	112.70	113.37	1,011,099	-3.46(-2.96%)
Dec 04, 2024	118.16	118.42	116.45	116.83	577,390	-0.04(-0.03%)
Dec 03, 2024	115.91	118.36	115.78	116.87	513,268	-1.06(-0.90%)
Dec 02, 2024	113.41	119.37	113.41	117.93	883,512	+4.29(+3.78%)
Nov 29, 2024	113.96	116.46	113.35	113.64	757,513	+1.28(+1.14%)
Nov 27, 2024	113.08	113.43	109.69	112.36	555,735	-0.80(-0.70%)
Nov 26, 2024	116.99	116.99	112.16	113.15	641,945	-3.34(-2.87%)
Nov 25, 2024	117.61	118.92	115.68	116.49	869,550	+1.79(+1.56%)
Nov 22, 2024	113.39	114.76	112.39	114.70	653,681	+1.21(+1.06%)
Nov 21, 2024	109.43	114.20	108.93	113.49	835,720	+5.35(+4.95%)
Nov 20, 2024	106.59	108.18	106.00	108.14	834,995	-0.03(-0.03%)
Nov 19, 2024	106.97	108.27	105.72	108.17	823,363	+0.28(+0.26%)
Nov 18, 2024	105.03	108.06	104.64	107.89	1,162,844	+2.61(+2.48%)
Nov 15, 2024	109.86	111.92	104.98	105.28	1,159,199	-7.43(-6.59%)
Nov 14, 2024	113.06	113.63	111.26	112.70	799,004	+0.98(+0.88%)
Nov 13, 2024	112.33	112.96	111.01	111.73	683,870	-0.97(-0.86%)
Nov 12, 2024	113.66	114.68	110.71	112.69	679,467	-1.26(-1.10%)
Nov 11, 2024	115.58	115.71	111.78	113.95	787,609	-2.12(-1.82%)
Nov 08, 2024	115.53	116.60	113.91	116.07	797,780	+0.65(+0.56%)
Nov 07, 2024	117.53	117.62	112.84	115.42	1,522,633	+12.33(+11.96%)
Nov 06, 2024	102.07	103.91	101.67	103.09	932,353	+2.34(+2.33%)
Nov 05, 2024	99.38	100.82	98.97	100.75	822,261	+1.37(+1.38%)
Nov 04, 2024	99.58	101.14	99.26	99.38	561,895	-1.03(-1.02%)
Nov 01, 2024	100.36	101.92	99.91	100.41	741,096	+1.27(+1.28%)
Oct 31, 2024	102.28	102.39	97.85	99.14	1,230,550	-2.98(-2.92%)
Oct 30, 2024	102.20	104.21	101.99	102.12	984,960	-3.02(-2.88%)
Oct 29, 2024	102.09	105.43	101.06	105.15	814,052	+2.88(+2.82%)
Oct 28, 2024	101.37	103.68	100.75	102.26	1,048,369	+1.51(+1.50%)
Oct 25, 2024	100.72	101.70	99.95	100.76	929,968	+1.57(+1.58%)
Oct 24, 2024	99.06	99.65	97.81	99.19	960,383	+0.78(+0.79%)
Oct 23, 2024	99.47	100.32	97.35	98.41	685,697	-1.28(-1.28%)
Oct 22, 2024	100.55	100.60	99.16	99.69	899,542	-1.21(-1.20%)
Oct 21, 2024	101.92	102.40	100.18	100.90	587,859	-1.61(-1.57%)
Oct 18, 2024	103.05	104.11	102.01	102.50	684,380	+0.16(+0.16%)
Oct 17, 2024	105.32	105.71	102.10	102.34	1,023,497	-0.94(-0.91%)
Oct 16, 2024	106.00	106.00	103.11	103.28	937,458	-0.49(-0.47%)
Oct 15, 2024	111.91	113.02	102.86	103.77	1,667,193	-8.64(-7.69%)
Oct 14, 2024	109.55	113.13	109.32	112.41	739,393	+3.22(+2.95%)
Oct 11, 2024	106.02	109.59	106.02	109.19	600,896	+2.37(+2.21%)
Oct 10, 2024	106.22	107.62	105.30	106.83	598,946	-1.92(-1.76%)
Oct 09, 2024	107.52	109.80	106.72	108.74	655,813	+1.88(+1.76%)
Oct 08, 2024	106.18	107.74	105.14	106.86	480,410	+0.29(+0.27%)
Oct 07, 2024	105.41	107.34	105.06	106.58	846,248	+0.92(+0.87%)
Oct 04, 2024	107.94	107.94	104.62	105.66	518,028	+0.97(+0.92%)
Oct 03, 2024	103.79	106.16	103.72	104.69	687,741	-0.96(-0.91%)
Oct 02, 2024	105.24	107.35	104.06	105.65	709,334	+1.33(+1.27%)

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.