Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 509.00 511.58 506.03 509.15 1,538,734 -0.46(-0.09%)
Jul 28, 2023 498.99 510.67 498.99 509.61 1,876,492 +15.55(+3.15%)
Jul 27, 2023 501.62 503.28 492.33 494.06 1,628,118 -0.33(-0.07%)
Jul 26, 2023 490.25 496.29 489.45 494.39 1,769,942 +0.39(+0.08%)
Jul 25, 2023 486.36 497.35 486.36 494.00 1,128,232 +7.93(+1.63%)
Jul 24, 2023 494.12 496.09 483.50 486.07 1,257,943 -4.00(-0.82%)
Jul 21, 2023 494.39 499.44 489.48 490.07 4,674,593 +0.74(+0.15%)
Jul 20, 2023 495.65 500.88 488.49 489.33 1,283,413 -8.74(-1.75%)
Jul 19, 2023 501.36 505.56 495.77 498.07 2,013,512 +5.10(+1.04%)
Jul 18, 2023 488.36 495.21 486.07 492.96 1,248,997 +4.59(+0.94%)
Jul 17, 2023 479.55 490.29 478.09 488.38 1,337,208 +6.80(+1.41%)
Jul 14, 2023 476.62 484.06 476.05 481.58 1,168,361 +2.63(+0.55%)
Jul 13, 2023 477.76 481.20 476.27 478.95 1,485,027 +4.49(+0.95%)
Jul 12, 2023 469.91 476.05 466.89 474.47 1,689,973 +13.07(+2.83%)
Jul 11, 2023 463.33 464.56 453.29 461.39 1,182,520 -0.63(-0.14%)
Jul 10, 2023 445.26 464.27 444.79 462.02 2,228,783 +16.06(+3.60%)
Jul 07, 2023 448.49 455.14 445.60 445.96 852,082 -2.52(-0.56%)
Jul 06, 2023 447.38 450.81 441.21 448.48 1,164,739 -6.30(-1.38%)
Jul 05, 2023 445.00 455.20 444.02 454.77 1,369,920 +6.23(+1.39%)
Jul 03, 2023 449.71 451.93 445.99 448.55 1,464,324 -6.57(-1.44%)
Jun 30, 2023 453.72 458.89 451.12 455.12 1,980,400 +2.35(+0.52%)
Jun 29, 2023 457.65 457.86 450.34 452.77 1,140,780 -3.79(-0.83%)
Jun 28, 2023 456.08 456.83 449.48 456.55 1,505,678 +0.60(+0.13%)
Jun 27, 2023 452.84 457.72 450.26 455.96 1,262,191 +5.69(+1.26%)
Jun 26, 2023 448.63 459.32 448.63 450.26 1,427,763 +0.61(+0.13%)
Jun 23, 2023 440.89 454.02 439.77 449.66 1,525,128 +1.84(+0.41%)
Jun 22, 2023 445.75 448.73 442.67 447.82 1,041,794 +0.31(+0.07%)
Jun 21, 2023 451.65 452.46 446.28 447.51 1,114,017 -4.57(-1.01%)
Jun 20, 2023 451.27 457.91 448.09 452.08 1,416,742 +0.10(+0.02%)
Jun 16, 2023 458.18 458.60 447.18 451.98 2,637,270 -1.27(-0.28%)
Jun 15, 2023 439.23 456.08 438.09 453.25 1,669,279 +10.02(+2.26%)
Jun 14, 2023 444.97 450.33 437.51 443.23 1,720,865 -1.32(-0.30%)
Jun 13, 2023 448.62 448.96 439.04 444.55 1,333,136 +1.42(+0.32%)
Jun 12, 2023 432.38 443.95 431.67 443.13 1,950,398 +14.47(+3.38%)
Jun 09, 2023 419.98 429.16 417.44 428.66 1,708,077 +8.14(+1.93%)
Jun 08, 2023 418.56 424.64 416.49 420.52 1,623,208 +0.99(+0.24%)
Jun 07, 2023 445.12 449.90 418.62 419.53 2,446,055 -25.95(-5.83%)
Jun 06, 2023 443.63 455.05 443.08 445.49 1,851,968 +5.61(+1.28%)
Jun 05, 2023 427.57 441.80 427.09 439.87 2,215,914 +12.27(+2.87%)
Jun 02, 2023 420.42 429.71 420.42 427.61 1,713,657 +8.31(+1.98%)
Jun 01, 2023 414.79 423.15 413.47 419.29 1,923,349 +2.98(+0.72%)
May 31, 2023 398.11 417.44 397.54 416.31 6,222,267 +12.94(+3.21%)
May 30, 2023 421.53 424.51 402.89 403.37 3,423,401 -12.26(-2.95%)
May 26, 2023 410.99 425.13 410.34 415.63 3,309,425 +5.29(+1.29%)
May 25, 2023 415.70 418.18 404.81 410.33 4,146,935 -2.80(-0.68%)
May 24, 2023 418.18 422.88 410.59 413.13 6,708,385 -33.65(-7.53%)
May 23, 2023 452.53 457.66 446.79 446.79 2,673,111 -4.28(-0.95%)
May 22, 2023 446.60 452.35 442.50 451.07 1,961,693 +8.03(+1.81%)
May 19, 2023 446.51 447.25 441.84 443.04 1,242,788 -1.62(-0.36%)
May 18, 2023 430.66 445.70 429.42 444.66 1,782,712 +15.69(+3.66%)
May 17, 2023 420.49 429.95 417.34 428.97 1,289,607 +10.38(+2.48%)
May 16, 2023 419.32 427.19 416.27 418.59 1,584,783 -4.77(-1.13%)
May 15, 2023 410.23 424.41 407.72 423.36 2,102,134 -1.40(-0.33%)
May 12, 2023 423.53 427.13 421.54 424.76 1,232,450 +2.71(+0.64%)
May 11, 2023 429.44 430.06 420.81 422.04 1,583,898 -6.59(-1.54%)
May 10, 2023 430.08 433.39 424.07 428.63 1,434,738 +3.81(+0.90%)
May 09, 2023 421.60 427.64 419.98 424.82 788,982 +0.78(+0.19%)
May 08, 2023 419.60 424.90 413.78 424.03 1,368,809 +0.93(+0.22%)
May 05, 2023 425.01 436.31 422.33 423.10 1,812,323 +3.54(+0.84%)
May 04, 2023 429.74 429.85 418.49 419.56 1,292,572 -7.21(-1.69%)
May 03, 2023 437.25 438.01 425.33 426.77 1,283,383 -6.76(-1.56%)
May 02, 2023 442.10 442.39 427.92 433.54 1,221,498 -6.01(-1.37%)
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.