Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 409.57 412.77 406.24 406.49 1,532,139 -2.31(-0.56%)
Aug 30, 2023 399.50 411.09 399.09 408.80 1,835,437 +9.07(+2.27%)
Aug 29, 2023 389.93 401.23 389.01 399.73 1,896,183 +9.31(+2.38%)
Aug 28, 2023 388.66 391.71 387.24 390.42 1,260,793 +4.43(+1.15%)
Aug 25, 2023 384.00 387.79 382.04 385.99 1,172,705 +3.53(+0.92%)
Aug 24, 2023 386.17 387.86 381.67 382.46 1,395,075 -7.56(-1.94%)
Aug 23, 2023 381.00 391.38 381.00 390.01 1,598,905 +8.97(+2.35%)
Aug 22, 2023 388.49 388.84 380.09 381.04 1,682,374 -5.52(-1.43%)
Aug 21, 2023 391.73 393.69 381.32 386.56 2,576,736 -6.16(-1.57%)
Aug 18, 2023 403.30 408.48 391.10 392.72 4,280,085 -21.90(-5.28%)
Aug 17, 2023 417.22 420.81 411.27 414.62 2,171,336 -4.73(-1.13%)
Aug 16, 2023 423.37 431.02 418.62 419.35 1,890,614 -7.66(-1.79%)
Aug 15, 2023 428.84 430.49 424.94 427.01 1,593,857 -5.90(-1.36%)
Aug 14, 2023 430.80 433.64 429.49 432.90 1,070,515 +2.54(+0.59%)
Aug 11, 2023 430.57 432.67 427.89 430.36 1,230,547 +0.50(+0.12%)
Aug 10, 2023 431.95 436.69 429.46 429.87 1,298,050 -1.50(-0.35%)
Aug 09, 2023 428.31 434.62 427.80 431.37 1,376,171 +5.57(+1.31%)
Aug 08, 2023 422.38 426.41 419.81 425.80 1,369,263 -0.84(-0.20%)
Aug 07, 2023 420.17 428.14 419.55 426.64 1,020,641 +7.19(+1.71%)
Aug 04, 2023 423.83 425.35 418.76 419.45 971,742 +0.10(+0.02%)
Aug 03, 2023 422.60 424.66 416.68 419.35 1,095,328 -6.52(-1.53%)
Aug 02, 2023 425.98 430.25 422.42 425.87 1,089,856 -2.88(-0.67%)
Aug 01, 2023 426.68 434.05 425.36 428.75 1,128,420 +3.80(+0.89%)
Jul 31, 2023 424.85 428.20 422.31 424.95 1,182,650 +2.46(+0.58%)
Jul 28, 2023 424.12 425.47 420.43 422.49 1,207,894 -1.49(-0.35%)
Jul 27, 2023 428.80 429.30 419.87 423.98 1,998,599 -4.28(-1.00%)
Jul 26, 2023 438.73 441.88 426.84 428.26 1,778,360 -13.24(-3.00%)
Jul 25, 2023 436.27 445.13 435.71 441.50 1,173,203 +3.70(+0.85%)
Jul 24, 2023 432.22 442.16 431.53 437.80 1,316,014 +5.60(+1.30%)
Jul 21, 2023 434.26 435.47 430.60 432.20 1,208,640 -2.67(-0.61%)
Jul 20, 2023 434.03 435.24 430.34 434.87 1,299,108 +3.42(+0.79%)
Jul 19, 2023 427.57 433.07 426.96 431.45 1,682,993 +4.56(+1.07%)
Jul 18, 2023 416.76 427.29 416.19 426.89 1,593,001 +10.84(+2.61%)
Jul 17, 2023 410.48 418.84 410.42 416.05 1,526,024 +5.93(+1.44%)
Jul 14, 2023 408.71 410.46 404.65 410.12 995,143 +5.00(+1.24%)
Jul 13, 2023 403.79 406.76 400.72 405.12 1,010,386 +1.86(+0.46%)
Jul 12, 2023 412.49 413.50 403.09 403.26 1,390,902 -6.06(-1.48%)
Jul 11, 2023 405.97 410.01 405.97 409.32 1,143,594 +6.64(+1.65%)
Jul 10, 2023 398.78 404.31 397.58 402.69 1,016,164 +1.79(+0.45%)
Jul 07, 2023 395.11 404.01 395.11 400.89 1,025,004 +4.06(+1.02%)
Jul 06, 2023 398.59 400.28 395.42 396.83 1,406,470 -3.45(-0.86%)
Jul 05, 2023 401.61 404.42 399.40 400.28 1,414,403 -1.80(-0.45%)
Jul 03, 2023 397.88 402.90 395.39 402.08 659,709 +1.28(+0.32%)
Jun 30, 2023 401.08 404.18 398.95 400.81 1,869,023 +3.52(+0.89%)
Jun 29, 2023 397.34 401.42 390.73 397.28 1,892,206 -2.30(-0.57%)
Jun 28, 2023 404.42 407.07 399.24 399.58 1,699,705 -4.25(-1.05%)
Jun 27, 2023 405.04 405.79 395.07 403.83 1,424,811 -0.67(-0.17%)
Jun 26, 2023 399.33 410.08 399.33 404.50 1,379,851 +5.66(+1.42%)
Jun 23, 2023 405.38 405.62 398.46 398.84 2,064,374 -11.08(-2.70%)
Jun 22, 2023 409.07 412.58 406.26 409.92 1,539,361 -0.89(-0.22%)
Jun 21, 2023 401.27 412.20 399.41 410.81 1,893,983 +8.49(+2.11%)
Jun 20, 2023 396.26 403.29 394.45 402.32 1,724,775 +0.34(+0.09%)
Jun 16, 2023 402.11 404.26 399.87 401.98 2,149,912 +1.10(+0.27%)
Jun 15, 2023 394.66 402.34 393.97 400.88 1,491,950 +7.37(+1.87%)
Jun 14, 2023 394.45 399.50 392.78 393.51 1,927,021 +0.80(+0.20%)
Jun 13, 2023 384.41 395.23 383.80 392.71 2,171,445 +10.96(+2.87%)
Jun 12, 2023 373.42 382.69 372.74 381.76 1,549,304 +8.15(+2.18%)
Jun 09, 2023 376.43 378.05 371.84 373.61 1,272,610 -1.87(-0.50%)
Jun 08, 2023 376.47 378.67 373.30 375.49 1,335,760 -1.04(-0.28%)
Jun 07, 2023 368.79 378.61 364.95 376.52 1,955,830 +8.02(+2.18%)
Jun 06, 2023 357.19 369.26 356.78 368.51 1,954,560 +9.90(+2.76%)
Jun 05, 2023 364.05 366.26 358.11 358.61 1,679,732 -7.32(-2.00%)
Jun 02, 2023 355.07 366.98 352.71 365.92 2,895,764 +18.24(+5.25%)
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.