Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 201.45 201.45 198.95 199.25 2,296,491 -0.47(-0.24%)
Sep 28, 2023 198.08 200.42 197.25 199.72 2,159,180 +1.67(+0.85%)
Sep 27, 2023 200.80 201.13 197.13 198.05 2,821,013 -2.39(-1.19%)
Sep 26, 2023 202.90 203.76 200.22 200.44 2,034,091 -3.56(-1.75%)
Sep 25, 2023 203.48 204.71 203.50 204.00 1,458,738 -0.74(-0.36%)
Sep 22, 2023 206.18 208.44 204.26 204.74 2,469,654 -2.11(-1.02%)
Sep 21, 2023 207.50 208.70 206.33 206.85 2,422,405 -1.55(-0.74%)
Sep 20, 2023 208.54 210.28 208.32 208.40 2,163,297 +1.18(+0.57%)
Sep 19, 2023 208.08 208.92 205.38 207.22 2,203,395 -1.35(-0.65%)
Sep 18, 2023 209.57 209.82 207.31 208.57 2,255,277 -0.17(-0.08%)
Sep 15, 2023 208.48 209.60 207.63 208.73 4,315,598 -2.33(-1.10%)
Sep 14, 2023 209.54 211.90 207.19 211.06 2,860,277 +3.49(+1.68%)
Sep 13, 2023 209.30 209.41 206.25 207.57 2,983,911 -1.70(-0.81%)
Sep 12, 2023 206.50 210.29 202.41 209.27 2,890,328 +2.21(+1.07%)
Sep 11, 2023 207.94 208.24 205.53 207.06 1,986,638 -0.19(-0.09%)
Sep 08, 2023 205.80 207.61 204.55 207.25 3,258,282 +1.20(+0.58%)
Sep 07, 2023 207.85 209.12 205.39 206.04 2,945,433 -2.21(-1.06%)
Sep 06, 2023 211.19 211.54 207.15 208.25 2,396,330 -2.82(-1.34%)
Sep 05, 2023 214.75 215.09 210.55 211.07 2,738,614 -5.21(-2.41%)
Sep 01, 2023 216.88 217.62 214.99 216.28 2,354,375 +0.45(+0.21%)
Aug 31, 2023 218.11 219.02 215.80 215.83 2,463,282 -2.27(-1.04%)
Aug 30, 2023 218.02 219.29 216.88 218.10 2,749,887 +0.73(+0.34%)
Aug 29, 2023 218.33 219.12 216.94 217.36 2,428,212 -1.07(-0.49%)
Aug 28, 2023 217.82 221.07 217.78 218.43 1,779,835 +0.35(+0.16%)
Aug 25, 2023 217.16 219.35 216.24 218.08 1,654,915 +1.62(+0.75%)
Aug 24, 2023 217.22 218.14 216.43 216.47 1,787,526 -0.59(-0.27%)
Aug 23, 2023 216.77 217.59 215.35 217.06 2,083,101 +0.70(+0.32%)
Aug 22, 2023 218.17 218.49 215.54 216.36 1,681,982 -1.52(-0.70%)
Aug 21, 2023 219.12 219.65 217.32 217.88 2,056,538 -1.25(-0.57%)
Aug 18, 2023 217.19 219.55 217.08 219.13 1,706,743 +0.86(+0.39%)
Aug 17, 2023 219.16 220.51 217.98 218.28 2,133,390 -0.23(-0.11%)
Aug 16, 2023 219.22 220.01 217.57 218.51 2,229,852 -0.90(-0.41%)
Aug 15, 2023 222.62 222.89 219.33 219.41 2,206,184 -4.14(-1.85%)
Aug 14, 2023 222.45 223.74 222.04 223.55 1,729,096 +0.30(+0.14%)
Aug 11, 2023 223.50 224.71 223.04 223.25 2,411,809 -0.79(-0.35%)
Aug 10, 2023 223.72 225.05 223.28 224.04 2,814,179 +1.02(+0.46%)
Aug 09, 2023 221.07 223.56 220.59 223.02 2,634,160 +0.60(+0.27%)
Aug 08, 2023 224.05 224.09 220.21 222.41 2,583,966 -1.04(-0.47%)
Aug 07, 2023 224.05 225.53 222.38 223.45 2,273,112 +1.14(+0.51%)
Aug 04, 2023 224.25 226.49 222.03 222.32 3,265,140 -1.32(-0.59%)
Aug 03, 2023 223.35 225.43 222.34 223.64 1,967,628 -0.30(-0.13%)
Aug 02, 2023 224.86 226.13 223.62 223.94 2,816,793 -1.27(-0.56%)
Aug 01, 2023 225.19 225.84 222.90 225.21 3,583,713 -0.51(-0.22%)
Jul 31, 2023 226.40 228.16 224.15 225.71 3,072,408 -0.73(-0.32%)
Jul 28, 2023 225.56 228.85 223.99 226.44 3,696,313 +0.65(+0.29%)
Jul 27, 2023 229.05 229.96 224.14 225.79 5,969,024 -5.74(-2.48%)
Jul 26, 2023 230.39 233.94 227.03 231.53 14,946,891 +21.84(+10.42%)
Jul 25, 2023 210.41 211.54 208.91 209.69 2,843,424 -1.35(-0.64%)
Jul 24, 2023 210.44 213.14 209.90 211.04 2,225,765 +0.16(+0.07%)
Jul 21, 2023 207.72 211.36 206.27 210.88 6,209,026 +0.00(+0.00%)
Jul 20, 2023 209.18 211.70 208.78 210.88 3,225,349 +2.46(+1.18%)
Jul 19, 2023 207.07 209.15 206.72 208.42 2,093,625 +1.59(+0.77%)
Jul 18, 2023 203.76 207.21 203.41 206.84 1,946,562 +2.69(+1.32%)
Jul 17, 2023 204.83 205.09 203.41 204.15 1,512,843 -1.10(-0.54%)
Jul 14, 2023 204.65 205.90 204.16 205.25 1,647,831 +0.37(+0.18%)
Jul 13, 2023 203.74 205.18 202.90 204.88 2,276,166 +1.64(+0.81%)
Jul 12, 2023 202.41 204.89 200.40 203.24 3,352,683 +2.07(+1.03%)
Jul 11, 2023 200.40 201.56 199.45 201.17 2,159,822 +1.88(+0.94%)
Jul 10, 2023 197.15 199.83 196.93 199.29 2,081,276 +1.98(+1.01%)
Jul 07, 2023 195.60 198.85 195.05 197.31 2,132,817 +0.30(+0.15%)
Jul 06, 2023 196.54 197.49 195.15 197.00 1,560,990 -1.36(-0.69%)
Jul 05, 2023 199.07 200.19 197.95 198.37 1,868,951 -2.16(-1.08%)
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.