Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 405.84 407.83 397.73 398.65 232,871 -3.58(-0.89%)
Sep 28, 2023 391.58 405.03 386.89 402.23 359,719 +10.59(+2.70%)
Sep 27, 2023 392.59 396.42 385.77 391.64 190,758 +4.88(+1.26%)
Sep 26, 2023 393.77 396.39 385.76 386.76 227,809 -9.66(-2.44%)
Sep 25, 2023 385.13 397.27 393.09 396.42 193,006 +9.81(+2.54%)
Sep 22, 2023 390.67 392.83 384.08 386.61 316,811 -3.47(-0.89%)
Sep 21, 2023 388.98 393.94 384.16 390.08 339,387 -1.12(-0.29%)
Sep 20, 2023 399.25 402.70 390.81 391.20 384,935 -2.64(-0.67%)
Sep 19, 2023 399.30 399.87 387.87 393.84 332,808 -5.97(-1.49%)
Sep 18, 2023 406.40 410.32 398.43 399.81 341,019 -7.00(-1.72%)
Sep 15, 2023 411.63 412.00 401.30 406.81 595,008 -6.58(-1.59%)
Sep 14, 2023 424.07 428.94 404.90 413.39 317,375 -4.58(-1.10%)
Sep 13, 2023 421.35 432.32 416.81 417.97 218,114 -6.52(-1.54%)
Sep 12, 2023 424.48 436.74 423.69 424.49 184,046 -4.03(-0.94%)
Sep 11, 2023 431.22 435.38 426.97 428.52 182,607 +0.90(+0.21%)
Sep 08, 2023 438.04 438.25 425.42 427.62 266,598 -10.42(-2.38%)
Sep 07, 2023 435.39 440.44 425.75 438.04 373,949 +2.65(+0.61%)
Sep 06, 2023 425.08 438.14 425.08 435.39 365,423 +10.34(+2.43%)
Sep 05, 2023 434.12 435.14 419.95 425.05 302,848 -13.53(-3.08%)
Sep 01, 2023 430.06 439.40 428.23 438.58 268,196 +12.38(+2.90%)
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%)
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.