Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 263.09 263.09 259.42 260.91 2,184,274 -2.00(-0.76%)
Sep 28, 2023 259.97 263.46 258.76 262.91 2,503,184 +1.79(+0.68%)
Sep 27, 2023 263.80 265.62 258.97 261.13 2,402,080 -0.06(-0.02%)
Sep 26, 2023 258.89 262.00 257.91 261.18 2,438,929 +2.12(+0.82%)
Sep 25, 2023 259.73 259.47 258.52 259.07 1,756,425 -0.81(-0.31%)
Sep 22, 2023 259.85 261.63 258.74 259.88 1,951,112 -1.66(-0.63%)
Sep 21, 2023 264.12 264.52 259.88 261.54 2,510,450 -1.99(-0.76%)
Sep 20, 2023 257.26 265.10 256.26 263.53 3,683,328 +6.94(+2.71%)
Sep 19, 2023 255.46 258.01 254.78 256.59 1,574,345 +1.13(+0.44%)
Sep 18, 2023 255.69 257.48 254.28 255.47 1,823,371 +2.36(+0.93%)
Sep 15, 2023 256.06 256.22 252.23 253.11 6,346,495 -1.53(-0.60%)
Sep 14, 2023 251.34 255.46 250.99 254.64 3,164,934 +4.92(+1.97%)
Sep 13, 2023 251.77 252.62 249.51 249.72 2,248,136 -2.99(-1.18%)
Sep 12, 2023 255.01 255.34 250.33 252.71 1,621,060 -1.37(-0.54%)
Sep 11, 2023 250.67 255.14 249.89 254.08 2,199,411 +2.22(+0.88%)
Sep 08, 2023 248.28 252.74 247.53 251.85 2,522,783 +4.89(+1.98%)
Sep 07, 2023 243.22 247.26 243.09 246.96 2,295,202 +5.22(+2.16%)
Sep 06, 2023 247.01 247.01 241.13 241.74 2,048,466 -4.85(-1.97%)
Sep 05, 2023 249.21 249.87 246.50 246.59 1,816,665 -2.62(-1.05%)
Sep 01, 2023 251.13 251.47 248.62 249.21 1,390,846 +0.36(+0.14%)
Aug 31, 2023 250.68 251.44 248.81 248.85 2,127,293 -1.50(-0.60%)
Aug 30, 2023 252.41 253.25 249.45 250.35 1,745,356 -1.71(-0.68%)
Aug 29, 2023 249.84 252.26 249.32 252.06 2,283,262 +3.00(+1.20%)
Aug 28, 2023 249.46 250.58 247.69 249.06 1,711,287 +0.16(+0.07%)
Aug 25, 2023 249.60 250.21 247.37 248.89 1,960,668 -0.23(-0.09%)
Aug 24, 2023 249.23 252.59 248.69 249.13 1,945,906 -0.72(-0.29%)
Aug 23, 2023 251.92 252.26 248.50 249.84 2,324,165 -0.25(-0.10%)
Aug 22, 2023 252.64 252.80 249.84 250.10 1,772,095 -2.99(-1.18%)
Aug 21, 2023 253.94 254.81 251.45 253.09 2,394,183 -1.09(-0.43%)
Aug 18, 2023 254.94 255.31 253.45 254.18 2,899,142 -1.97(-0.77%)
Aug 17, 2023 256.17 258.80 255.58 256.15 2,323,898 +0.93(+0.37%)
Aug 16, 2023 256.48 258.31 254.79 255.21 2,330,013 -0.95(-0.37%)
Aug 15, 2023 251.65 256.76 250.34 256.17 2,887,693 +4.85(+1.93%)
Aug 14, 2023 252.52 253.72 250.24 251.31 2,041,715 -1.48(-0.59%)
Aug 11, 2023 252.02 254.34 251.18 252.80 1,620,607 +0.43(+0.17%)
Aug 10, 2023 251.86 254.98 250.82 252.36 1,992,961 +2.64(+1.06%)
Aug 09, 2023 250.30 254.01 249.53 249.72 2,521,176 -1.43(-0.57%)
Aug 08, 2023 247.99 254.03 247.01 251.15 5,525,880 +7.57(+3.11%)
Aug 07, 2023 235.21 244.43 234.45 243.58 4,233,368 +9.30(+3.97%)
Aug 04, 2023 229.11 237.30 228.23 234.28 5,380,436 +12.11(+5.45%)
Aug 03, 2023 222.25 222.55 219.77 222.16 2,411,518 +0.28(+0.13%)
Aug 02, 2023 224.11 224.41 220.24 221.88 2,693,282 -1.65(-0.74%)
Aug 01, 2023 226.24 226.67 222.06 223.53 1,914,674 -1.95(-0.87%)
Jul 31, 2023 227.73 227.73 224.40 225.49 2,935,236 -2.14(-0.94%)
Jul 28, 2023 228.06 229.37 226.39 227.62 1,962,145 +0.31(+0.14%)
Jul 27, 2023 225.80 229.66 225.64 227.31 2,533,387 +0.81(+0.36%)
Jul 26, 2023 225.29 227.02 223.83 226.51 1,637,422 -0.10(-0.04%)
Jul 25, 2023 225.69 227.81 225.61 226.60 1,376,256 -0.11(-0.05%)
Jul 24, 2023 226.30 227.39 225.26 226.71 1,839,385 +0.58(+0.26%)
Jul 21, 2023 225.12 227.63 224.17 226.13 9,894,732 +1.53(+0.68%)
Jul 20, 2023 225.16 229.66 224.29 224.60 3,885,064 +1.14(+0.51%)
Jul 19, 2023 224.36 225.87 223.41 223.46 2,125,606 -0.50(-0.22%)
Jul 18, 2023 219.36 225.41 218.99 223.96 2,722,053 +4.56(+2.08%)
Jul 17, 2023 218.47 220.14 216.03 219.41 2,127,951 +0.39(+0.18%)
Jul 14, 2023 219.41 220.20 217.60 219.01 2,123,235 -0.22(-0.10%)
Jul 13, 2023 217.49 219.68 216.67 219.24 1,872,944 +1.91(+0.88%)
Jul 12, 2023 216.84 218.91 215.80 217.33 2,720,248 +1.75(+0.81%)
Jul 11, 2023 215.55 217.23 214.04 215.58 2,122,026 -0.84(-0.39%)
Jul 10, 2023 211.05 216.58 210.52 216.41 2,597,710 +5.85(+2.78%)
Jul 07, 2023 213.65 213.94 210.36 210.56 2,950,840 -4.17(-1.94%)
Jul 06, 2023 216.60 217.63 213.50 214.73 2,552,462 -2.79(-1.28%)
Jul 05, 2023 216.35 218.91 214.18 217.52 2,534,215 +0.84(+0.39%)
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.