Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 409.24 412.52 404.63 411.69 3,876,639 +1.61(+0.39%)
Oct 30, 2023 402.35 412.82 399.41 410.08 5,311,543 +12.21(+3.07%)
Oct 27, 2023 406.42 410.21 395.62 397.87 4,997,649 -5.67(-1.41%)
Oct 26, 2023 411.42 417.31 401.54 403.54 6,845,563 -7.71(-1.87%)
Oct 25, 2023 416.02 418.84 410.11 411.25 6,292,172 -2.48(-0.60%)
Oct 24, 2023 409.68 416.69 408.39 413.73 6,456,311 +6.89(+1.69%)
Oct 23, 2023 403.32 407.54 398.52 406.84 7,383,640 +5.88(+1.47%)
Oct 20, 2023 405.63 410.64 398.01 400.96 12,782,923 -0.81(-0.20%)
Oct 19, 2023 404.74 408.95 392.26 401.77 28,060,578 +55.58(+16.05%)
Oct 18, 2023 351.00 354.79 344.73 346.19 11,315,058 -9.53(-2.68%)
Oct 17, 2023 361.10 362.70 353.89 355.72 5,900,728 -5.10(-1.41%)
Oct 16, 2023 356.21 363.08 354.77 360.82 5,124,273 +5.14(+1.45%)
Oct 13, 2023 355.64 358.93 352.05 355.68 6,316,381 -5.52(-1.53%)
Oct 12, 2023 366.48 368.83 359.05 361.20 7,370,093 -4.73(-1.29%)
Oct 11, 2023 372.77 377.81 365.34 365.93 9,148,020 -7.39(-1.98%)
Oct 10, 2023 385.58 388.70 372.25 373.32 7,281,866 -12.63(-3.27%)
Oct 09, 2023 378.05 387.17 377.75 385.95 3,297,760 +4.44(+1.16%)
Oct 06, 2023 368.43 382.52 367.77 381.51 4,778,220 +8.92(+2.39%)
Oct 05, 2023 378.01 378.60 367.24 372.59 5,029,281 -4.31(-1.14%)
Oct 04, 2023 376.50 380.22 373.58 376.90 4,301,205 +0.15(+0.04%)
Oct 03, 2023 377.11 394.90 372.85 376.75 8,871,784 -3.58(-0.94%)
Oct 02, 2023 377.48 384.81 376.80 380.33 3,100,575 +2.73(+0.72%)
Sep 29, 2023 380.00 382.58 375.35 377.60 4,205,940 +1.24(+0.33%)
Sep 28, 2023 375.60 378.96 371.10 376.36 4,367,388 -1.23(-0.33%)
Sep 27, 2023 382.40 384.22 376.25 377.59 3,837,644 -1.66(-0.44%)
Sep 26, 2023 382.88 384.56 377.36 379.25 4,086,749 -5.55(-1.44%)
Sep 25, 2023 382.90 385.09 382.69 384.80 3,755,036 +4.99(+1.31%)
Sep 22, 2023 385.00 386.88 378.36 379.81 3,699,824 -4.34(-1.13%)
Sep 21, 2023 386.50 395.90 383.42 384.15 5,551,963 -2.15(-0.56%)
Sep 20, 2023 397.05 397.99 386.12 386.30 3,859,924 -9.90(-2.50%)
Sep 19, 2023 392.84 398.23 390.25 396.20 4,078,243 +1.80(+0.46%)
Sep 18, 2023 395.50 399.46 392.60 394.40 4,704,091 -2.54(-0.64%)
Sep 15, 2023 401.00 404.70 395.03 396.94 9,116,746 -3.55(-0.89%)
Sep 14, 2023 410.40 411.39 400.00 400.49 10,702,046 -11.75(-2.85%)
Sep 13, 2023 435.50 438.40 410.69 412.24 11,832,081 -22.45(-5.16%)
Sep 12, 2023 442.85 445.44 434.12 434.69 3,123,220 -10.67(-2.40%)
Sep 11, 2023 443.07 449.89 442.75 445.36 2,913,044 +2.56(+0.58%)
Sep 08, 2023 443.56 446.81 438.85 442.80 2,712,505 -0.34(-0.08%)
Sep 07, 2023 441.15 444.60 436.70 443.14 2,922,271 -2.62(-0.59%)
Sep 06, 2023 448.61 451.39 440.49 445.76 3,860,697 -2.92(-0.65%)
Sep 05, 2023 438.39 453.45 438.00 448.68 6,152,423 +8.80(+2.00%)
Sep 01, 2023 437.73 445.50 435.93 439.88 4,793,407 +6.20(+1.43%)
Aug 31, 2023 431.23 437.15 431.23 433.68 3,802,420 -0.99(-0.23%)
Aug 30, 2023 430.85 438.16 428.35 434.67 3,623,623 +4.68(+1.09%)
Aug 29, 2023 416.00 432.17 414.50 429.99 4,483,312 +11.93(+2.85%)
Aug 28, 2023 418.04 419.83 413.27 418.06 2,926,864 +2.03(+0.49%)
Aug 25, 2023 412.00 419.25 407.56 416.03 5,391,838 +9.10(+2.24%)
Aug 24, 2023 425.41 427.59 406.17 406.93 5,677,588 -20.62(-4.82%)
Aug 23, 2023 418.40 437.02 417.71 427.55 8,169,248 +14.38(+3.48%)
Aug 22, 2023 409.00 415.74 407.40 413.17 3,601,465 +4.88(+1.20%)
Aug 21, 2023 402.23 409.61 399.50 408.29 3,860,050 +3.76(+0.93%)
Aug 18, 2023 399.33 406.52 398.15 404.53 4,312,230 +1.53(+0.38%)
Aug 17, 2023 415.00 415.24 401.58 403.00 6,021,460 -12.45(-3.00%)
Aug 16, 2023 423.73 424.51 415.25 415.45 3,964,397 -8.25(-1.95%)
Aug 15, 2023 424.41 429.12 421.04 423.70 3,365,567 -4.08(-0.95%)
Aug 14, 2023 421.99 428.85 418.78 427.78 3,963,215 +6.12(+1.45%)
Aug 11, 2023 428.98 430.63 421.33 421.66 3,928,225 -8.32(-1.93%)
Aug 10, 2023 431.12 438.12 428.69 429.98 5,456,134 +1.08(+0.25%)
Aug 09, 2023 439.74 440.62 427.59 428.90 3,844,235 -9.40(-2.14%)
Aug 08, 2023 440.36 443.57 435.10 438.30 3,766,079 -2.46(-0.56%)
Aug 07, 2023 436.45 441.11 428.91 440.76 4,779,249 +9.16(+2.12%)
Aug 04, 2023 433.06 436.50 426.27 431.60 5,441,861 +0.60(+0.14%)
Aug 03, 2023 427.80 441.93 427.19 431.00 6,254,266 +1.11(+0.26%)
Aug 02, 2023 435.23 435.56 426.56 429.89 4,917,551 -8.73(-1.99%)
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.