Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 508.48 511.05 505.50 508.63 1,540,328 -0.46(-0.09%)
Jul 28, 2023 498.48 510.14 498.48 509.08 1,878,437 +15.54(+3.15%)
Jul 27, 2023 501.10 502.76 491.82 493.55 1,629,805 -0.33(-0.07%)
Jul 26, 2023 489.74 495.77 488.94 493.88 1,771,776 +0.39(+0.08%)
Jul 25, 2023 485.85 496.84 485.85 493.49 1,129,401 +7.92(+1.63%)
Jul 24, 2023 493.61 495.57 483.00 485.56 1,259,246 -4.00(-0.82%)
Jul 21, 2023 493.88 498.92 488.97 489.56 4,679,437 +0.74(+0.15%)
Jul 20, 2023 495.14 500.36 487.98 488.82 1,284,743 -8.73(-1.75%)
Jul 19, 2023 500.84 505.04 495.26 497.55 2,015,599 +5.10(+1.04%)
Jul 18, 2023 487.85 494.70 485.56 492.45 1,250,292 +4.58(+0.94%)
Jul 17, 2023 479.05 489.78 477.59 487.87 1,338,593 +6.79(+1.41%)
Jul 14, 2023 476.12 483.56 475.56 481.08 1,169,572 +2.62(+0.55%)
Jul 13, 2023 477.26 480.70 475.77 478.46 1,486,566 +4.48(+0.95%)
Jul 12, 2023 469.42 475.56 466.41 473.98 1,691,724 +13.06(+2.83%)
Jul 11, 2023 462.85 464.07 452.82 460.91 1,183,746 -0.63(-0.14%)
Jul 10, 2023 444.80 463.79 444.32 461.54 2,231,092 +16.04(+3.60%)
Jul 07, 2023 448.02 454.67 445.14 445.50 852,965 -2.51(-0.56%)
Jul 06, 2023 446.92 450.35 440.76 448.01 1,165,946 -6.29(-1.38%)
Jul 05, 2023 444.54 454.73 443.56 454.30 1,371,340 +6.22(+1.39%)
Jul 03, 2023 449.24 451.46 445.53 448.08 1,465,842 -6.57(-1.44%)
Jun 30, 2023 453.25 458.41 450.65 454.65 1,982,452 +2.35(+0.52%)
Jun 29, 2023 457.18 457.39 449.88 452.30 1,141,962 -3.78(-0.83%)
Jun 28, 2023 455.61 456.36 449.01 456.08 1,507,239 +0.60(+0.13%)
Jun 27, 2023 452.37 457.25 449.80 455.48 1,263,499 +5.69(+1.26%)
Jun 26, 2023 448.17 458.85 448.17 449.80 1,429,242 +0.61(+0.13%)
Jun 23, 2023 440.43 453.55 439.32 449.19 1,526,708 +1.84(+0.41%)
Jun 22, 2023 445.28 448.27 442.21 447.36 1,042,873 +0.31(+0.07%)
Jun 21, 2023 451.19 452.00 445.82 447.05 1,115,172 -4.56(-1.01%)
Jun 20, 2023 450.80 457.44 447.63 451.61 1,418,210 +0.10(+0.02%)
Jun 16, 2023 457.71 458.12 446.71 451.51 2,640,003 -1.27(-0.28%)
Jun 15, 2023 438.77 455.61 437.63 452.79 1,671,009 +10.01(+2.26%)
Jun 14, 2023 444.51 449.87 437.06 442.77 1,722,648 -1.32(-0.30%)
Jun 13, 2023 448.16 448.50 438.58 444.09 1,334,517 +1.42(+0.32%)
Jun 12, 2023 431.94 443.49 431.22 442.67 1,952,419 +14.46(+3.38%)
Jun 09, 2023 419.54 428.71 417.00 428.22 1,709,847 +8.13(+1.93%)
Jun 08, 2023 418.12 424.20 416.06 420.09 1,624,890 +0.99(+0.24%)
Jun 07, 2023 444.66 449.43 418.19 419.10 2,448,590 -25.93(-5.83%)
Jun 06, 2023 443.17 454.58 442.62 445.02 1,853,887 +5.61(+1.28%)
Jun 05, 2023 427.12 441.34 426.65 439.42 2,218,210 +12.25(+2.87%)
Jun 02, 2023 419.98 429.26 419.98 427.16 1,715,433 +8.31(+1.98%)
Jun 01, 2023 414.36 422.71 413.04 418.86 1,925,342 +2.98(+0.72%)
May 31, 2023 397.69 417.00 397.13 415.88 6,228,715 +12.93(+3.21%)
May 30, 2023 421.09 424.07 402.48 402.95 3,426,949 -12.24(-2.95%)
May 26, 2023 410.56 424.69 409.92 415.20 3,312,854 +5.29(+1.29%)
May 25, 2023 415.27 417.75 404.39 409.91 4,151,232 -2.80(-0.68%)
May 24, 2023 417.75 422.44 410.17 412.71 6,715,337 -33.62(-7.53%)
May 23, 2023 452.06 457.19 446.32 446.32 2,675,881 -4.28(-0.95%)
May 22, 2023 446.14 451.88 442.04 450.60 1,963,726 +8.02(+1.81%)
May 19, 2023 446.05 446.79 441.38 442.58 1,244,076 -1.62(-0.36%)
May 18, 2023 430.21 445.24 428.98 444.20 1,784,559 +15.68(+3.66%)
May 17, 2023 420.05 429.51 416.90 428.52 1,290,944 +10.37(+2.48%)
May 16, 2023 418.89 426.75 415.84 418.15 1,586,426 -4.76(-1.13%)
May 15, 2023 409.81 423.97 407.30 422.92 2,104,313 -1.40(-0.33%)
May 12, 2023 423.10 426.69 421.11 424.32 1,233,727 +2.71(+0.64%)
May 11, 2023 428.99 429.62 420.38 421.61 1,585,540 -6.58(-1.54%)
May 10, 2023 429.63 432.94 423.63 428.19 1,436,225 +3.81(+0.90%)
May 09, 2023 421.16 427.19 419.54 424.38 789,799 +0.78(+0.19%)
May 08, 2023 419.17 424.46 413.35 423.59 1,370,227 +0.93(+0.22%)
May 05, 2023 424.57 435.86 421.89 422.66 1,814,201 +3.53(+0.84%)
May 04, 2023 429.30 429.41 418.06 419.13 1,293,912 -7.20(-1.69%)
May 03, 2023 436.80 437.56 424.89 426.33 1,284,713 -6.76(-1.56%)
May 02, 2023 441.64 441.93 427.48 433.09 1,222,764 -6.00(-1.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.