Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2023 434.00 444.80 434.00 439.86 1,037,694 +7.79(+1.80%)
Sep 19, 2023 430.32 432.86 428.50 432.07 677,567 +4.78(+1.12%)
Sep 18, 2023 422.15 428.00 422.15 427.29 553,582 +7.16(+1.70%)
Sep 15, 2023 418.03 422.76 418.03 420.13 1,133,703 +0.53(+0.13%)
Sep 14, 2023 420.48 422.73 417.65 419.60 453,224 -0.88(-0.21%)
Sep 13, 2023 423.21 426.00 420.00 420.48 416,443 -1.62(-0.38%)
Sep 12, 2023 423.00 424.81 419.95 422.10 515,722 -1.80(-0.42%)
Sep 11, 2023 420.74 426.82 420.05 423.90 541,894 +3.12(+0.74%)
Sep 08, 2023 418.36 425.49 418.07 420.78 869,732 +2.16(+0.52%)
Sep 07, 2023 414.59 421.81 412.63 418.62 742,548 +7.37(+1.79%)
Sep 06, 2023 407.00 412.77 405.50 411.25 818,838 +4.12(+1.01%)
Sep 05, 2023 411.49 411.49 404.72 407.13 751,606 -5.21(-1.26%)
Sep 01, 2023 413.29 417.06 411.53 412.34 543,735 +0.02(+0.00%)
Aug 31, 2023 420.69 423.22 412.25 412.32 873,121 -8.66(-2.06%)
Aug 30, 2023 423.04 423.99 419.34 420.98 607,646 -0.08(-0.02%)
Aug 29, 2023 423.19 423.92 419.37 421.06 632,364 -1.72(-0.41%)
Aug 28, 2023 422.81 424.50 421.26 422.78 1,084,409 +0.10(+0.02%)
Aug 25, 2023 424.15 425.37 421.32 422.68 584,996 -0.05(-0.01%)
Aug 24, 2023 420.46 425.05 420.46 422.73 529,921 +2.06(+0.49%)
Aug 23, 2023 418.69 422.11 417.88 420.67 595,476 +2.90(+0.69%)
Aug 22, 2023 424.21 426.02 417.29 417.77 591,089 -7.45(-1.75%)
Aug 21, 2023 419.38 426.97 418.40 425.22 864,409 +5.41(+1.29%)
Aug 18, 2023 415.01 421.42 412.92 419.81 834,578 +3.48(+0.83%)
Aug 17, 2023 421.29 421.52 413.74 416.34 1,180,703 -12.65(-2.95%)
Aug 16, 2023 431.07 433.06 428.00 428.99 635,224 -1.29(-0.30%)
Aug 15, 2023 438.38 438.88 430.04 430.28 626,059 -7.08(-1.62%)
Aug 14, 2023 439.31 439.99 434.67 437.36 831,144 -2.06(-0.47%)
Aug 11, 2023 435.20 440.35 433.98 439.41 667,620 +6.06(+1.40%)
Aug 10, 2023 427.62 434.96 427.62 433.35 1,009,653 +5.64(+1.32%)
Aug 09, 2023 427.08 432.70 424.97 427.71 618,597 +0.61(+0.14%)
Aug 08, 2023 424.26 431.99 423.59 427.10 947,330 +5.49(+1.30%)
Aug 07, 2023 422.42 427.26 420.63 421.61 687,676 +0.46(+0.11%)
Aug 04, 2023 433.63 437.10 420.97 421.15 1,490,912 -13.33(-3.07%)
Aug 03, 2023 421.98 434.86 421.52 434.48 2,015,713 +22.02(+5.34%)
Aug 02, 2023 406.32 413.84 404.73 412.46 1,433,869 +8.04(+1.99%)
Aug 01, 2023 401.91 406.30 400.96 404.42 869,544 +2.62(+0.65%)
Jul 31, 2023 403.53 403.53 394.72 401.81 1,124,167 -0.49(-0.12%)
Jul 28, 2023 405.61 407.00 400.83 402.30 807,618 -2.62(-0.65%)
Jul 27, 2023 402.41 407.55 400.04 404.91 1,067,490 +1.72(+0.43%)
Jul 26, 2023 408.61 410.94 402.67 403.20 1,027,885 -7.47(-1.82%)
Jul 25, 2023 410.37 411.79 408.61 410.67 704,391 -1.91(-0.46%)
Jul 24, 2023 413.58 416.54 411.41 412.57 415,605 -1.07(-0.26%)
Jul 21, 2023 418.18 419.20 413.42 413.64 547,389 -4.51(-1.08%)
Jul 20, 2023 414.03 419.89 412.09 418.15 569,845 +7.77(+1.89%)
Jul 19, 2023 408.19 410.95 402.89 410.39 758,387 +0.35(+0.09%)
Jul 18, 2023 411.91 414.19 409.24 410.04 423,639 -1.03(-0.25%)
Jul 17, 2023 409.25 412.26 407.47 411.06 588,631 +2.17(+0.53%)
Jul 14, 2023 410.24 413.24 407.25 408.90 590,454 -0.19(-0.05%)
Jul 13, 2023 410.75 411.43 408.85 409.09 594,969 +0.92(+0.23%)
Jul 12, 2023 411.12 413.38 406.39 408.17 877,840 -4.94(-1.20%)
Jul 11, 2023 413.43 416.47 410.73 413.11 539,304 -1.04(-0.25%)
Jul 10, 2023 414.11 418.19 413.04 414.15 555,925 -0.04(-0.01%)
Jul 07, 2023 414.22 417.56 412.82 414.19 666,843 -1.11(-0.27%)
Jul 06, 2023 418.39 419.57 412.00 415.30 790,136 -2.88(-0.69%)
Jul 05, 2023 421.07 421.31 414.91 418.17 763,186 -2.01(-0.48%)
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.