Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 263.49 265.54 262.78 264.56 1,077,246 +1.08(+0.41%)
Jul 28, 2023 261.92 264.50 260.88 263.49 1,080,115 +3.41(+1.31%)
Jul 27, 2023 263.39 264.87 259.68 260.08 1,984,215 -2.70(-1.03%)
Jul 26, 2023 255.76 263.94 255.71 262.78 2,806,978 +8.30(+3.26%)
Jul 25, 2023 253.10 256.53 249.56 254.48 2,411,725 +0.87(+0.34%)
Jul 24, 2023 249.91 255.62 249.36 253.61 2,051,325 -0.88(-0.35%)
Jul 21, 2023 255.24 257.23 254.09 254.49 1,823,175 -3.79(-1.47%)
Jul 20, 2023 254.08 259.24 253.83 258.28 2,182,070 +3.21(+1.26%)
Jul 19, 2023 256.28 256.57 252.79 255.07 2,793,352 -1.68(-0.65%)
Jul 18, 2023 256.77 260.30 254.80 256.74 2,823,110 +7.09(+2.84%)
Jul 17, 2023 251.28 251.77 248.82 249.65 1,524,861 -2.67(-1.06%)
Jul 14, 2023 253.04 254.55 251.05 252.31 1,066,118 -0.99(-0.39%)
Jul 13, 2023 256.86 257.62 251.88 253.30 1,783,126 -3.09(-1.20%)
Jul 12, 2023 254.74 257.39 254.23 256.39 2,110,498 +3.15(+1.24%)
Jul 11, 2023 246.97 253.72 246.95 253.25 3,110,392 +6.58(+2.67%)
Jul 10, 2023 245.46 247.49 244.35 246.67 1,605,047 +0.43(+0.18%)
Jul 07, 2023 241.84 248.07 241.84 246.24 2,473,063 +3.51(+1.45%)
Jul 06, 2023 241.73 244.36 241.73 242.73 1,747,819 -0.64(-0.26%)
Jul 05, 2023 241.30 245.38 241.27 243.37 1,646,231 +0.76(+0.31%)
Jul 03, 2023 242.18 243.41 241.26 242.61 1,307,726 -0.34(-0.14%)
Jun 30, 2023 245.01 245.09 240.75 242.95 2,657,308 -2.04(-0.83%)
Jun 29, 2023 243.74 245.00 243.19 244.99 2,528,743 +1.51(+0.62%)
Jun 28, 2023 241.09 244.82 240.20 243.48 3,040,855 +1.65(+0.68%)
Jun 27, 2023 231.38 241.96 231.30 241.84 4,246,108 +11.59(+5.04%)
Jun 26, 2023 228.22 232.32 227.95 230.24 2,250,480 +2.54(+1.12%)
Jun 23, 2023 226.05 229.13 225.56 227.70 3,089,640 -0.58(-0.25%)
Jun 22, 2023 220.52 230.11 219.92 228.28 3,666,841 +6.95(+3.14%)
Jun 21, 2023 219.34 227.72 218.79 221.33 7,270,886 -5.69(-2.51%)
Jun 20, 2023 229.91 230.06 225.37 227.03 5,294,999 -1.77(-0.78%)
Jun 16, 2023 232.62 233.25 228.70 228.80 3,360,672 -2.92(-1.26%)
Jun 15, 2023 225.19 232.15 225.19 231.72 2,368,617 +6.64(+2.95%)
Jun 14, 2023 225.18 227.82 223.52 225.09 2,133,746 +0.78(+0.35%)
Jun 13, 2023 219.73 224.42 217.58 224.30 2,389,488 +4.23(+1.92%)
Jun 12, 2023 219.95 220.60 218.27 220.07 1,466,383 +0.77(+0.35%)
Jun 09, 2023 219.96 219.99 216.79 219.30 1,687,974 +0.01(+0.00%)
Jun 08, 2023 219.34 220.64 216.46 219.29 1,674,381 +0.40(+0.18%)
Jun 07, 2023 214.84 219.10 214.42 218.89 2,196,696 +4.97(+2.32%)
Jun 06, 2023 214.40 215.08 212.99 213.92 1,513,126 -1.54(-0.71%)
Jun 05, 2023 216.31 217.53 214.74 215.46 1,570,600 -0.64(-0.30%)
Jun 02, 2023 212.97 216.99 212.77 216.10 1,581,817 +4.34(+2.05%)
Jun 01, 2023 211.98 212.41 208.37 211.76 2,227,289 -0.67(-0.32%)
May 31, 2023 218.02 218.21 212.28 212.44 3,080,040 -7.95(-3.61%)
May 30, 2023 219.83 221.60 217.91 220.39 2,127,806 +1.94(+0.89%)
May 26, 2023 220.04 221.08 218.20 218.45 1,249,819 -0.91(-0.41%)
May 25, 2023 218.89 220.59 218.18 219.35 1,042,218 +1.49(+0.68%)
May 24, 2023 219.28 220.17 216.87 217.86 1,058,799 -3.01(-1.36%)
May 23, 2023 221.48 223.69 220.06 220.87 921,492 -1.99(-0.89%)
May 22, 2023 223.19 224.57 221.62 222.86 1,051,066 -0.39(-0.17%)
May 19, 2023 225.38 225.62 222.11 223.25 1,625,452 -1.32(-0.59%)
May 18, 2023 223.27 228.19 222.58 224.57 2,641,587 +4.43(+2.01%)
May 17, 2023 215.85 220.28 215.50 220.14 2,772,433 +4.50(+2.09%)
May 16, 2023 215.73 217.68 213.75 215.64 1,569,585 -1.12(-0.52%)
May 15, 2023 216.14 217.78 215.56 216.76 1,912,546 -0.50(-0.23%)
May 12, 2023 219.51 220.23 214.66 217.26 1,684,690 -1.86(-0.85%)
May 11, 2023 220.75 220.75 217.70 219.12 1,319,767 -1.45(-0.66%)
May 10, 2023 223.83 224.35 218.22 220.57 1,519,476 -2.24(-1.01%)
May 09, 2023 223.94 225.12 222.55 222.81 994,789 -2.05(-0.91%)
May 08, 2023 223.22 225.76 223.22 224.86 1,085,776 +1.39(+0.62%)
May 05, 2023 221.36 225.09 220.81 223.47 1,188,170 +2.86(+1.29%)
May 04, 2023 222.32 223.01 219.29 220.61 980,054 -2.10(-0.94%)
May 03, 2023 222.26 225.80 221.24 222.71 1,391,948 +0.12(+0.05%)
May 02, 2023 223.34 224.13 220.77 222.59 1,130,943 -2.12(-0.95%)
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.