Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 327.93 329.63 325.52 326.52 26,561,272 -1.00(-0.30%)
Aug 30, 2023 327.40 328.54 325.18 327.52 15,277,023 +0.38(+0.12%)
Aug 29, 2023 320.63 327.71 320.63 327.14 19,415,260 +4.69(+1.46%)
Aug 28, 2023 324.40 324.89 320.48 322.45 14,862,292 +0.72(+0.22%)
Aug 25, 2023 320.23 324.10 317.57 321.73 21,876,420 +3.00(+0.94%)
Aug 24, 2023 331.56 331.69 318.72 318.73 23,357,250 -7.00(-2.15%)
Aug 23, 2023 322.57 327.93 322.21 325.74 21,207,184 +4.52(+1.41%)
Aug 22, 2023 324.24 324.81 320.22 321.21 16,159,305 +0.58(+0.18%)
Aug 21, 2023 316.70 321.52 315.81 320.63 24,113,992 +5.38(+1.71%)
Aug 18, 2023 313.27 317.15 310.35 315.26 24,853,112 -0.40(-0.13%)
Aug 17, 2023 319.30 320.63 314.99 315.65 21,329,888 -3.51(-1.10%)
Aug 16, 2023 319.56 323.17 318.57 319.16 20,768,322 -0.78(-0.24%)
Aug 15, 2023 321.07 323.15 318.99 319.94 17,108,566 -2.17(-0.67%)
Aug 14, 2023 319.47 322.12 318.17 322.11 18,942,016 +3.01(+0.94%)
Aug 11, 2023 318.35 320.49 317.30 319.09 24,854,180 -1.91(-0.59%)
Aug 10, 2023 324.07 326.30 319.26 321.00 20,229,104 +0.70(+0.22%)
Aug 09, 2023 324.52 325.16 319.13 320.31 22,495,824 -3.80(-1.17%)
Aug 08, 2023 325.01 326.79 321.07 324.10 22,477,292 -4.04(-1.23%)
Aug 07, 2023 326.41 329.13 325.56 328.14 17,841,706 +2.32(+0.71%)
Aug 04, 2023 329.90 333.14 325.29 325.82 23,884,386 +1.11(+0.34%)
Aug 03, 2023 324.05 327.91 324.00 324.71 18,450,432 -0.84(-0.26%)
Aug 02, 2023 331.64 331.64 324.41 325.55 27,910,776 -8.78(-2.63%)
Aug 01, 2023 333.19 336.52 331.71 334.33 18,475,302 +0.42(+0.13%)
Jul 31, 2023 334.91 335.68 331.37 333.91 25,587,084 -2.44(-0.72%)
Jul 28, 2023 331.68 337.98 331.18 336.35 28,658,098 +7.61(+2.31%)
Jul 27, 2023 338.45 339.29 327.08 328.75 39,839,696 -7.01(-2.09%)
Jul 26, 2023 339.40 342.61 331.14 335.75 58,708,100 -13.13(-3.76%)
Jul 25, 2023 345.04 349.79 343.01 348.88 41,681,104 +5.84(+1.70%)
Jul 24, 2023 343.79 344.85 340.27 343.05 26,861,050 +1.33(+0.39%)
Jul 21, 2023 347.06 348.21 337.80 341.72 71,390,000 -3.08(-0.89%)
Jul 20, 2023 351.46 355.83 343.31 344.80 33,960,352 -8.16(-2.31%)
Jul 19, 2023 359.59 360.30 350.33 352.96 39,942,456 -4.38(-1.23%)
Jul 18, 2023 343.76 364.59 340.13 357.34 65,238,124 +13.68(+3.98%)
Jul 17, 2023 343.62 344.92 340.16 343.67 20,474,414 +0.49(+0.14%)
Jul 14, 2023 345.51 349.33 342.25 343.18 28,576,584 +2.56(+0.75%)
Jul 13, 2023 337.53 341.69 337.00 340.61 20,681,074 +5.23(+1.56%)
Jul 12, 2023 334.59 339.61 333.67 335.38 30,166,658 +4.90(+1.48%)
Jul 11, 2023 329.08 330.87 325.05 330.49 26,853,724 +0.64(+0.19%)
Jul 10, 2023 332.60 333.23 325.63 329.85 32,976,680 -5.36(-1.60%)
Jul 07, 2023 337.29 339.75 334.99 335.21 21,442,246 -4.03(-1.19%)
Jul 06, 2023 335.29 340.94 333.50 339.23 28,349,686 +3.10(+0.92%)
Jul 05, 2023 333.09 339.61 332.73 336.13 18,274,470 +0.16(+0.05%)
Jul 03, 2023 337.17 338.86 334.56 335.97 12,584,558 -2.54(-0.75%)
Jun 30, 2023 335.73 340.68 335.19 338.51 27,040,124 +5.46(+1.64%)
Jun 29, 2023 332.71 334.10 330.63 333.05 17,092,702 -0.88(-0.26%)
Jun 28, 2023 332.66 335.96 331.82 333.92 20,373,858 +1.35(+0.41%)
Jun 27, 2023 329.88 334.14 327.33 332.57 24,484,096 +5.88(+1.80%)
Jun 26, 2023 331.73 334.10 326.53 326.69 21,621,034 -6.33(-1.90%)
Jun 23, 2023 332.36 335.94 331.46 333.02 23,316,660 -4.66(-1.38%)
Jun 22, 2023 332.12 338.09 331.35 337.68 23,684,894 +6.11(+1.84%)
Jun 21, 2023 334.36 335.71 330.09 331.57 25,262,132 -4.46(-1.33%)
Jun 20, 2023 337.28 340.04 333.86 336.03 26,527,328 -4.25(-1.25%)
Jun 16, 2023 349.22 349.37 339.91 340.29 46,848,108 -5.81(-1.68%)
Jun 15, 2023 335.46 347.75 335.19 346.09 39,319,676 +10.76(+3.21%)
Jun 14, 2023 332.34 337.02 330.82 335.33 26,176,178 +3.03(+0.91%)
Jun 13, 2023 332.46 334.97 328.42 332.29 23,080,328 +2.42(+0.74%)
Jun 12, 2023 326.62 330.12 323.22 329.87 24,427,846 +5.03(+1.55%)
Jun 09, 2023 323.05 328.02 322.47 324.84 22,664,366 +1.52(+0.47%)
Jun 08, 2023 322.00 324.69 321.42 323.32 23,397,278 +1.87(+0.58%)
Jun 07, 2023 329.67 332.49 320.57 321.45 40,955,108 -10.24(-3.09%)
Jun 06, 2023 333.33 333.37 330.19 331.69 20,509,374 -2.25(-0.67%)
Jun 05, 2023 333.22 336.54 332.66 333.93 21,423,122 +0.54(+0.16%)
Jun 02, 2023 332.25 335.48 330.56 333.40 26,029,624 +2.80(+0.85%)
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.