Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 492.38 493.19 484.26 484.33 1,011,059 -8.65(-1.75%)
Sep 28, 2023 493.36 499.56 487.89 492.98 818,023 +2.51(+0.51%)
Sep 27, 2023 489.81 491.40 485.25 490.47 710,897 +0.57(+0.12%)
Sep 26, 2023 497.17 497.64 489.47 489.90 761,509 -8.02(-1.61%)
Sep 25, 2023 492.22 497.97 496.12 497.92 683,476 +6.97(+1.42%)
Sep 22, 2023 490.63 495.92 487.36 490.96 952,190 +0.00(+0.00%)
Sep 21, 2023 483.53 495.68 482.98 490.96 2,124,930 +9.23(+1.92%)
Sep 20, 2023 472.78 483.01 468.53 481.73 1,041,603 +10.90(+2.32%)
Sep 19, 2023 470.90 474.80 467.91 470.82 787,726 -0.22(-0.05%)
Sep 18, 2023 471.67 471.67 465.85 471.04 653,975 +3.23(+0.69%)
Sep 15, 2023 467.49 472.01 466.11 467.81 1,190,455 -0.80(-0.17%)
Sep 14, 2023 473.31 475.44 465.17 468.61 661,016 -0.92(-0.20%)
Sep 13, 2023 468.07 476.80 458.06 469.53 1,616,042 +3.41(+0.73%)
Sep 12, 2023 462.76 469.42 457.49 466.12 813,662 +1.88(+0.40%)
Sep 11, 2023 465.88 469.96 462.16 464.25 762,609 -0.55(-0.12%)
Sep 08, 2023 468.99 468.99 461.69 464.79 915,769 -4.22(-0.90%)
Sep 07, 2023 464.31 471.99 462.71 469.02 834,859 +6.87(+1.49%)
Sep 06, 2023 466.44 467.98 458.98 462.15 962,554 -5.12(-1.10%)
Sep 05, 2023 458.06 470.94 456.51 467.27 1,166,879 +9.55(+2.09%)
Sep 01, 2023 461.09 463.69 453.15 457.72 997,653 -1.01(-0.22%)
Aug 31, 2023 474.18 474.18 458.38 458.73 1,550,801 -13.54(-2.87%)
Aug 30, 2023 478.68 480.93 471.62 472.27 1,114,930 -6.00(-1.25%)
Aug 29, 2023 477.29 479.34 474.39 478.28 516,651 +0.66(+0.14%)
Aug 28, 2023 476.19 479.05 475.04 477.62 494,963 +1.69(+0.35%)
Aug 25, 2023 480.14 482.40 475.54 475.93 582,833 -3.67(-0.76%)
Aug 24, 2023 478.45 483.87 477.13 479.60 835,914 +1.19(+0.25%)
Aug 23, 2023 482.55 482.66 476.17 478.41 729,808 -2.74(-0.57%)
Aug 22, 2023 485.27 489.58 480.23 481.15 730,315 -7.05(-1.44%)
Aug 21, 2023 484.72 488.88 484.19 488.19 752,476 +0.88(+0.18%)
Aug 18, 2023 485.43 489.84 484.49 487.31 711,103 +1.64(+0.34%)
Aug 17, 2023 489.87 492.64 484.15 485.67 1,135,758 -5.88(-1.20%)
Aug 16, 2023 492.66 496.00 489.37 491.55 822,828 -0.65(-0.13%)
Aug 15, 2023 492.83 493.66 489.27 492.20 895,476 -1.89(-0.38%)
Aug 14, 2023 491.43 496.02 490.56 494.09 636,502 +3.28(+0.67%)
Aug 11, 2023 492.82 494.02 489.86 490.81 662,016 -1.11(-0.23%)
Aug 10, 2023 491.16 497.22 490.53 491.92 751,622 +1.64(+0.33%)
Aug 09, 2023 490.39 495.37 487.62 490.28 881,580 +0.16(+0.03%)
Aug 08, 2023 489.96 493.07 486.26 490.12 982,752 -1.44(-0.29%)
Aug 07, 2023 482.89 494.86 481.69 491.56 1,653,655 +10.32(+2.15%)
Aug 04, 2023 486.39 488.14 481.13 481.24 1,434,521 -2.85(-0.59%)
Aug 03, 2023 480.15 488.74 477.74 484.09 1,883,470 +3.38(+0.70%)
Aug 02, 2023 481.08 485.72 475.17 480.71 3,318,830 +25.48(+5.60%)
Aug 01, 2023 455.35 458.27 452.24 455.23 1,543,021 +1.27(+0.28%)
Jul 31, 2023 452.18 455.35 448.68 453.96 1,158,490 +3.51(+0.78%)
Jul 28, 2023 450.37 452.85 442.92 450.45 1,513,675 +2.29(+0.51%)
Jul 27, 2023 445.98 454.51 445.55 448.17 1,823,267 +2.77(+0.62%)
Jul 26, 2023 451.42 453.60 444.74 445.39 1,233,809 -6.09(-1.35%)
Jul 25, 2023 450.49 454.17 448.05 451.49 1,559,022 +0.89(+0.20%)
Jul 24, 2023 454.08 456.22 449.55 450.59 1,450,025 -3.43(-0.76%)
Jul 21, 2023 446.01 455.60 444.55 454.02 3,166,945 +9.42(+2.12%)
Jul 20, 2023 448.66 449.15 442.97 444.60 1,909,671 +0.15(+0.03%)
Jul 19, 2023 451.22 456.12 442.14 444.45 2,081,319 +6.49(+1.48%)
Jul 18, 2023 431.93 441.18 430.04 437.96 2,246,539 +6.28(+1.45%)
Jul 17, 2023 430.61 435.19 429.29 431.68 1,196,117 -0.52(-0.12%)
Jul 14, 2023 433.06 437.12 430.38 432.20 3,276,182 +10.57(+2.51%)
Jul 13, 2023 424.77 425.51 420.63 421.62 2,402,332 -0.79(-0.19%)
Jul 12, 2023 437.29 437.29 421.31 422.41 3,204,294 -12.06(-2.78%)
Jul 11, 2023 431.83 435.74 430.66 434.47 1,223,590 +2.50(+0.58%)
Jul 10, 2023 427.95 433.68 424.53 431.97 1,588,291 +4.53(+1.06%)
Jul 07, 2023 433.94 435.75 426.93 427.44 2,203,224 -10.78(-2.46%)
Jul 06, 2023 439.46 442.22 437.82 438.22 1,367,801 -3.97(-0.90%)
Jul 05, 2023 445.14 447.99 441.43 442.19 1,355,068 -1.27(-0.29%)
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.