Date	Open	High	Low	Close	Volume	Change (%)
Dec 18, 2025	98.93	99.46	98.65	99.20	2,810,379	+0.67(+0.68%)
Dec 17, 2025	97.96	99.00	97.82	98.53	3,441,673	+0.54(+0.55%)
Dec 16, 2025	98.88	99.30	97.85	97.99	2,971,063	-0.88(-0.89%)
Dec 15, 2025	97.84	98.99	97.53	98.87	2,740,889	+1.60(+1.64%)
Dec 12, 2025	96.83	97.95	96.57	97.27	2,198,898	+0.02(+0.02%)
Dec 11, 2025	97.73	98.50	97.09	97.25	1,547,543	-0.52(-0.53%)
Dec 10, 2025	98.25	98.71	97.57	97.77	986,679	-0.57(-0.58%)
Dec 09, 2025	98.98	99.53	98.20	98.34	1,430,045	-0.98(-0.99%)
Dec 08, 2025	100.10	100.36	98.62	99.32	2,327,774	-0.54(-0.54%)
Dec 05, 2025	100.55	101.00	99.64	99.86	2,221,752	-0.99(-0.98%)
Dec 04, 2025	101.09	101.78	100.59	100.85	2,771,810	-0.62(-0.61%)
Dec 03, 2025	101.55	102.05	100.34	101.47	2,410,096	-0.04(-0.04%)
Dec 02, 2025	103.41	103.41	101.51	101.51	1,793,054	-1.49(-1.45%)
Dec 01, 2025	105.98	106.11	102.87	103.00	1,510,479	-3.35(-3.15%)
Nov 28, 2025	106.24	106.61	105.90	106.35	516,787	+0.33(+0.31%)
Nov 26, 2025	105.41	106.15	105.01	106.02	1,135,349	+1.10(+1.05%)
Nov 25, 2025	105.55	106.23	104.29	104.92	1,441,530	+0.13(+0.12%)
Nov 24, 2025	104.41	104.98	103.27	104.79	1,803,695	+0.26(+0.25%)
Nov 21, 2025	103.78	104.96	103.05	104.53	1,874,616	+1.07(+1.03%)
Nov 20, 2025	103.58	104.46	103.22	103.46	1,221,092	+0.47(+0.46%)
Nov 19, 2025	104.73	104.81	102.82	102.99	1,755,039	-1.91(-1.82%)
Nov 18, 2025	105.62	106.08	104.85	104.90	1,950,419	-0.47(-0.45%)
Nov 17, 2025	105.53	105.71	104.91	105.37	2,060,783	+0.35(+0.33%)
Nov 14, 2025	104.77	105.40	104.33	105.02	1,588,098	+0.25(+0.24%)
Nov 13, 2025	105.42	105.42	103.98	104.77	1,898,560	-0.95(-0.90%)
Nov 12, 2025	105.08	105.92	104.76	105.72	1,327,408	+0.53(+0.50%)
Nov 11, 2025	104.22	105.28	103.82	105.19	1,269,362	+0.85(+0.81%)
Nov 10, 2025	104.03	105.00	103.80	104.34	1,492,689	-0.31(-0.30%)
Nov 07, 2025	102.73	104.83	102.05	104.65	2,283,392	+2.64(+2.59%)
Nov 06, 2025	102.78	104.07	100.86	102.01	2,861,987	+0.73(+0.72%)
Nov 05, 2025	101.86	102.36	100.88	101.28	1,785,281	-0.63(-0.62%)
Nov 04, 2025	102.11	102.22	101.40	101.91	1,365,707	+0.37(+0.36%)
Nov 03, 2025	101.54	101.97	100.14	101.54	1,475,767	-0.48(-0.47%)
Oct 31, 2025	102.11	102.64	101.61	102.02	1,590,835	-0.71(-0.69%)
Oct 30, 2025	102.64	103.31	102.30	102.73	1,453,754	+0.45(+0.44%)
Oct 29, 2025	103.08	103.46	101.91	102.28	1,222,248	-1.04(-1.01%)
Oct 28, 2025	104.86	104.94	103.19	103.32	1,399,142	-1.49(-1.42%)
Oct 27, 2025	104.38	104.87	103.56	104.81	980,533	+0.53(+0.51%)
Oct 24, 2025	104.74	105.20	104.02	104.28	811,882	-0.05(-0.05%)
Oct 23, 2025	105.92	105.92	104.12	104.33	1,805,502	-1.05(-1.00%)
Oct 22, 2025	105.04	105.83	104.48	105.38	1,314,255	+0.46(+0.44%)
Oct 21, 2025	106.01	106.17	104.48	104.92	890,110	-0.77(-0.73%)
Oct 20, 2025	106.16	106.73	105.35	105.69	2,216,991	+0.17(+0.16%)
Oct 17, 2025	105.34	105.82	104.64	105.52	1,225,245	+0.31(+0.29%)
Oct 16, 2025	105.60	106.23	104.70	105.21	2,089,239	-0.18(-0.17%)
Oct 15, 2025	104.40	105.63	103.99	105.39	2,351,468	+1.16(+1.11%)
Oct 14, 2025	103.85	104.77	103.59	104.23	1,652,180	+0.67(+0.65%)
Oct 13, 2025	103.53	104.53	103.26	103.56	1,622,300	-0.11(-0.11%)
Oct 10, 2025	103.23	104.85	102.98	103.67	2,098,519	+0.67(+0.65%)
Oct 09, 2025	104.00	104.19	102.95	103.00	2,165,497	-0.70(-0.68%)
Oct 08, 2025	104.92	104.92	103.22	103.70	2,062,904	-0.91(-0.87%)
Oct 07, 2025	105.17	105.67	104.30	104.61	2,213,009	-0.27(-0.26%)
Oct 06, 2025	104.09	104.98	103.64	104.88	2,061,052	+1.14(+1.10%)
Oct 03, 2025	103.04	104.25	102.82	103.74	2,126,964	+0.82(+0.80%)
Oct 02, 2025	103.05	103.72	102.63	102.92	1,945,418	-0.51(-0.49%)

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.