Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 421.86 426.98 416.94 426.20 341,854 +2.78(+0.66%)
Aug 30, 2023 419.89 425.40 418.22 423.42 229,567 +3.76(+0.90%)
Aug 29, 2023 411.95 424.20 407.61 419.66 195,471 +6.78(+1.64%)
Aug 28, 2023 409.57 422.69 407.16 412.88 202,428 +5.88(+1.44%)
Aug 25, 2023 415.46 417.03 398.41 407.00 253,415 -5.95(-1.44%)
Aug 24, 2023 420.51 420.51 412.56 412.95 114,794 -6.92(-1.65%)
Aug 23, 2023 409.25 419.89 404.66 419.87 163,329 +10.46(+2.55%)
Aug 22, 2023 407.67 412.61 403.02 409.41 176,747 +1.57(+0.38%)
Aug 21, 2023 405.79 415.73 402.35 407.84 259,018 +2.65(+0.65%)
Aug 18, 2023 400.58 408.58 392.89 405.19 612,730 +1.47(+0.36%)
Aug 17, 2023 420.92 424.56 402.92 403.72 415,315 -17.90(-4.25%)
Aug 16, 2023 430.75 443.85 421.39 421.62 396,160 +1.13(+0.27%)
Aug 15, 2023 426.07 431.09 418.51 420.49 288,877 -5.58(-1.31%)
Aug 14, 2023 422.13 429.79 417.08 426.07 211,025 +1.61(+0.38%)
Aug 11, 2023 419.72 425.12 417.84 424.46 191,422 +1.38(+0.33%)
Aug 10, 2023 416.94 426.70 416.94 423.08 253,484 +6.28(+1.51%)
Aug 09, 2023 423.18 427.01 415.61 416.80 267,452 -8.53(-2.01%)
Aug 08, 2023 424.50 428.24 421.62 425.33 315,524 -3.73(-0.87%)
Aug 07, 2023 429.71 434.62 419.18 429.06 325,248 +4.79(+1.13%)
Aug 04, 2023 425.09 434.16 419.26 424.27 274,674 -1.43(-0.34%)
Aug 03, 2023 420.32 432.29 420.01 425.70 273,116 +0.57(+0.13%)
Aug 02, 2023 419.48 430.07 418.96 425.13 262,826 -0.37(-0.09%)
Aug 01, 2023 421.69 437.63 407.55 425.50 972,122 +2.36(+0.56%)
Jul 31, 2023 432.75 436.50 418.43 423.14 705,489 -2.75(-0.65%)
Jul 28, 2023 417.50 431.99 409.91 425.89 1,068,017 +15.08(+3.67%)
Jul 27, 2023 423.73 423.73 408.54 410.81 492,891 -7.38(-1.76%)
Jul 26, 2023 395.76 419.75 395.76 418.19 747,673 +21.57(+5.44%)
Jul 25, 2023 395.52 406.83 395.43 396.62 442,285 +0.04(+0.01%)
Jul 24, 2023 383.39 399.68 378.55 396.58 593,935 -6.14(-1.52%)
Jul 21, 2023 409.74 411.65 396.49 402.72 820,708 -7.33(-1.79%)
Jul 20, 2023 394.79 410.42 392.02 410.05 938,942 +12.80(+3.22%)
Jul 19, 2023 382.35 397.82 382.35 397.25 705,705 +15.03(+3.93%)
Jul 18, 2023 386.00 397.94 381.44 382.22 1,014,234 +11.50(+3.10%)
Jul 17, 2023 366.64 371.97 362.05 370.72 411,426 +6.62(+1.82%)
Jul 14, 2023 367.16 367.38 359.28 364.10 435,756 +0.98(+0.27%)
Jul 13, 2023 360.94 364.25 356.65 363.12 348,861 +5.63(+1.57%)
Jul 12, 2023 362.09 363.37 354.63 357.49 584,086 -1.38(-0.38%)
Jul 11, 2023 348.98 359.15 348.79 358.87 445,631 +8.92(+2.55%)
Jul 10, 2023 346.82 353.28 344.35 349.95 334,903 +3.04(+0.88%)
Jul 07, 2023 339.96 349.66 339.96 346.91 589,422 +11.65(+3.47%)
Jul 06, 2023 331.32 336.08 331.23 335.26 378,707 -0.97(-0.29%)
Jul 05, 2023 338.53 343.54 332.12 336.23 269,031 -4.10(-1.20%)
Jul 03, 2023 339.99 344.33 339.07 340.33 208,613 -2.08(-0.61%)
Jun 30, 2023 347.68 348.23 338.44 342.41 587,305 -4.40(-1.27%)
Jun 29, 2023 345.94 349.01 339.94 346.81 329,831 +2.45(+0.71%)
Jun 28, 2023 343.73 351.41 342.32 344.36 610,409 +1.41(+0.41%)
Jun 27, 2023 328.46 345.87 328.46 342.95 683,240 +20.42(+6.33%)
Jun 26, 2023 314.58 325.45 313.53 322.53 432,724 +9.76(+3.12%)
Jun 23, 2023 311.59 319.12 309.89 312.77 3,326,353 -2.06(-0.65%)
Jun 22, 2023 310.14 320.23 307.15 314.83 503,072 +2.83(+0.91%)
Jun 21, 2023 305.62 316.21 302.35 312.00 362,945 +5.29(+1.72%)
Jun 20, 2023 312.00 314.18 305.66 306.71 498,335 -9.16(-2.90%)
Jun 16, 2023 327.09 330.87 311.53 315.87 772,403 -3.95(-1.24%)
Jun 15, 2023 308.63 319.83 308.63 319.82 439,341 +6.47(+2.06%)
Jun 14, 2023 310.63 319.21 307.48 313.35 666,241 +2.72(+0.88%)
Jun 13, 2023 308.04 312.79 304.35 310.63 428,496 +5.39(+1.77%)
Jun 12, 2023 300.67 306.24 295.12 305.24 390,388 +10.45(+3.54%)
Jun 09, 2023 302.84 305.24 292.66 294.79 387,284 -10.18(-3.34%)
Jun 08, 2023 300.06 308.98 298.70 304.97 337,105 +2.65(+0.88%)
Jun 07, 2023 301.88 308.31 298.32 302.32 630,015 +0.51(+0.17%)
Jun 06, 2023 292.69 307.36 288.72 301.81 294,526 +6.22(+2.10%)
Jun 05, 2023 298.64 303.96 294.27 295.59 385,899 -7.28(-2.40%)
Jun 02, 2023 296.69 305.08 295.68 302.87 560,779 +11.92(+4.10%)
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.