Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 220.52 221.44 218.18 218.21 2,436,350 -2.30(-1.04%)
Aug 30, 2023 220.43 221.72 219.28 220.51 2,719,822 +0.74(+0.34%)
Aug 29, 2023 220.74 221.54 219.33 219.77 2,401,664 -1.08(-0.49%)
Aug 28, 2023 220.23 223.51 220.19 220.85 1,760,376 +0.35(+0.16%)
Aug 25, 2023 219.56 221.77 218.63 220.49 1,636,822 +1.63(+0.75%)
Aug 24, 2023 219.62 220.55 218.82 218.86 1,767,983 -0.60(-0.27%)
Aug 23, 2023 219.17 219.99 217.73 219.46 2,060,326 +0.71(+0.32%)
Aug 22, 2023 220.58 220.91 217.93 218.75 1,663,593 -1.53(-0.70%)
Aug 21, 2023 221.54 222.08 219.73 220.29 2,034,053 -1.27(-0.57%)
Aug 18, 2023 219.59 221.98 219.48 221.56 1,688,083 +0.87(+0.39%)
Aug 17, 2023 221.59 222.94 220.39 220.69 2,110,065 -0.24(-0.11%)
Aug 16, 2023 221.65 222.44 219.98 220.93 2,205,472 -0.91(-0.41%)
Aug 15, 2023 225.08 225.35 221.75 221.83 2,182,064 -4.19(-1.85%)
Aug 14, 2023 224.91 226.21 224.50 226.02 1,710,192 +0.30(+0.14%)
Aug 11, 2023 225.97 227.19 225.51 225.72 2,385,440 -0.80(-0.35%)
Aug 10, 2023 226.19 227.54 225.75 226.51 2,783,412 +1.03(+0.46%)
Aug 09, 2023 223.51 226.03 223.03 225.48 2,605,361 +0.61(+0.27%)
Aug 08, 2023 226.52 226.56 222.65 224.87 2,555,715 -1.05(-0.47%)
Aug 07, 2023 226.52 228.02 224.84 225.92 2,248,260 +1.15(+0.51%)
Aug 04, 2023 226.73 228.99 224.48 224.77 3,229,441 -1.34(-0.59%)
Aug 03, 2023 225.82 227.92 224.79 226.11 1,946,116 -0.31(-0.13%)
Aug 02, 2023 227.35 228.63 226.09 226.42 2,785,996 -1.28(-0.56%)
Aug 01, 2023 227.68 228.34 225.36 227.69 3,544,531 -0.51(-0.22%)
Jul 31, 2023 228.90 230.68 226.63 228.21 3,038,817 -0.74(-0.32%)
Jul 28, 2023 228.05 231.38 226.47 228.94 3,655,900 +0.66(+0.29%)
Jul 27, 2023 231.58 232.50 226.62 228.28 5,903,764 -5.80(-2.48%)
Jul 26, 2023 232.94 236.53 229.54 234.09 14,783,475 +22.08(+10.42%)
Jul 25, 2023 212.73 213.88 211.22 212.01 2,812,336 -1.37(-0.64%)
Jul 24, 2023 212.76 215.50 212.22 213.37 2,201,430 +0.16(+0.07%)
Jul 21, 2023 210.02 213.70 208.55 213.22 6,141,142 +0.00(+0.00%)
Jul 20, 2023 211.50 214.04 211.09 213.22 3,190,085 +2.49(+1.18%)
Jul 19, 2023 209.36 211.47 209.01 210.73 2,070,735 +1.60(+0.77%)
Jul 18, 2023 206.02 209.50 205.66 209.12 1,925,280 +2.72(+1.32%)
Jul 17, 2023 207.10 207.36 205.66 206.41 1,496,303 -1.11(-0.54%)
Jul 14, 2023 206.91 208.18 206.42 207.52 1,629,815 +0.37(+0.18%)
Jul 13, 2023 205.99 207.45 205.14 207.15 2,251,280 +1.66(+0.81%)
Jul 12, 2023 204.65 207.16 202.61 205.49 3,316,028 +2.10(+1.03%)
Jul 11, 2023 202.61 203.78 201.65 203.39 2,136,209 +1.90(+0.94%)
Jul 10, 2023 199.33 202.04 199.10 201.49 2,058,521 +2.01(+1.01%)
Jul 07, 2023 197.76 201.05 197.20 199.49 2,109,499 +0.30(+0.15%)
Jul 06, 2023 198.71 199.67 197.30 199.18 1,543,924 -1.38(-0.69%)
Jul 05, 2023 201.28 202.41 200.13 200.56 1,848,517 -2.18(-1.08%)
Jul 03, 2023 199.91 203.71 198.74 202.74 1,075,041 +1.49(+0.74%)
Jun 30, 2023 202.19 203.22 200.02 201.26 2,337,179 -0.03(-0.01%)
Jun 29, 2023 199.04 201.49 198.34 201.29 1,990,110 +1.53(+0.77%)
Jun 28, 2023 199.70 200.08 198.32 199.75 2,539,990 +0.11(+0.05%)
Jun 27, 2023 198.32 200.03 197.36 199.64 2,474,633 +1.62(+0.82%)
Jun 26, 2023 196.90 198.49 196.53 198.02 1,794,255 +1.42(+0.72%)
Jun 23, 2023 198.56 198.67 195.79 196.60 7,586,274 -3.42(-1.71%)
Jun 22, 2023 200.28 200.30 198.55 200.03 1,839,524 -0.28(-0.14%)
Jun 21, 2023 197.17 200.81 196.84 200.30 2,227,860 +2.23(+1.13%)
Jun 20, 2023 199.60 200.88 197.72 198.07 2,452,976 -3.24(-1.61%)
Jun 16, 2023 202.98 203.50 201.12 201.31 4,209,065 -1.23(-0.61%)
Jun 15, 2023 199.81 203.44 199.41 202.53 2,326,870 +3.13(+1.57%)
Jun 14, 2023 196.85 201.67 196.03 199.41 3,313,628 +3.75(+1.92%)
Jun 13, 2023 194.15 196.26 191.40 195.66 3,637,639 -0.03(-0.01%)
Jun 12, 2023 196.28 196.34 192.65 195.69 2,131,425 -0.70(-0.36%)
Jun 09, 2023 198.46 198.46 195.44 196.39 1,837,029 -1.30(-0.66%)
Jun 08, 2023 198.16 198.56 194.28 197.69 2,217,102 -0.46(-0.23%)
Jun 07, 2023 193.07 198.34 190.94 198.15 2,626,002 +5.02(+2.60%)
Jun 06, 2023 193.80 194.48 191.95 193.13 2,381,046 -2.33(-1.19%)
Jun 05, 2023 195.47 196.93 194.91 195.46 2,738,775 +0.07(+0.04%)
Jun 02, 2023 193.94 197.41 193.64 195.39 2,564,867 +2.93(+1.52%)
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.