Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 483.10 486.20 478.04 478.73 502,244 -2.87(-0.60%)
Sep 28, 2023 478.91 486.65 477.89 481.60 567,710 +2.80(+0.58%)
Sep 27, 2023 479.64 482.46 472.49 478.80 721,890 +2.20(+0.46%)
Sep 26, 2023 497.48 501.53 476.28 476.60 863,222 -26.52(-5.27%)
Sep 25, 2023 500.51 503.18 500.19 503.12 319,047 +0.77(+0.15%)
Sep 22, 2023 502.54 507.57 501.81 502.36 393,269 +0.32(+0.06%)
Sep 21, 2023 510.47 510.54 501.96 502.04 368,085 -10.05(-1.96%)
Sep 20, 2023 515.07 519.82 511.82 512.09 224,955 -0.71(-0.14%)
Sep 19, 2023 511.70 513.72 509.12 512.80 273,702 +0.51(+0.10%)
Sep 18, 2023 512.00 515.01 511.22 512.29 265,205 -0.35(-0.07%)
Sep 15, 2023 521.87 522.27 512.23 512.64 845,899 -8.26(-1.59%)
Sep 14, 2023 515.61 522.07 515.41 520.90 462,556 +8.55(+1.67%)
Sep 13, 2023 509.08 512.71 505.34 512.35 345,515 +2.99(+0.59%)
Sep 12, 2023 500.77 509.71 497.63 509.36 458,964 +13.87(+2.80%)
Sep 11, 2023 492.45 495.86 492.35 495.49 357,514 +2.71(+0.55%)
Sep 08, 2023 496.47 497.37 491.91 492.78 246,625 -2.36(-0.48%)
Sep 07, 2023 493.57 497.05 491.46 495.14 345,809 +1.76(+0.36%)
Sep 06, 2023 493.17 496.74 491.88 493.38 224,697 -1.01(-0.20%)
Sep 05, 2023 500.95 502.21 494.20 494.39 239,570 -8.48(-1.69%)
Sep 01, 2023 506.13 506.13 500.83 502.87 174,372 +1.09(+0.22%)
Aug 31, 2023 502.14 505.36 501.63 501.78 353,309 -1.81(-0.36%)
Aug 30, 2023 500.71 504.86 500.71 503.59 384,890 +3.63(+0.73%)
Aug 29, 2023 495.64 500.61 494.95 499.96 264,862 +3.24(+0.65%)
Aug 28, 2023 494.29 498.08 493.35 496.72 315,798 +3.06(+0.62%)
Aug 25, 2023 487.28 494.82 486.68 493.66 288,668 +8.07(+1.66%)
Aug 24, 2023 489.59 493.62 485.14 485.59 253,272 -3.30(-0.68%)
Aug 23, 2023 486.28 489.42 483.93 488.89 274,248 +5.58(+1.16%)
Aug 22, 2023 483.11 484.88 481.85 483.31 202,314 -0.41(-0.08%)
Aug 21, 2023 483.29 485.61 480.17 483.72 249,883 +0.58(+0.12%)
Aug 18, 2023 481.22 485.07 479.21 483.14 656,102 +1.51(+0.31%)
Aug 17, 2023 487.39 490.01 481.25 481.63 372,325 -6.32(-1.30%)
Aug 16, 2023 487.50 494.71 486.89 487.95 349,875 +1.60(+0.33%)
Aug 15, 2023 487.99 489.55 485.67 486.34 245,948 -4.77(-0.97%)
Aug 14, 2023 486.86 491.71 485.70 491.11 282,079 +4.77(+0.98%)
Aug 11, 2023 486.33 488.17 484.77 486.34 274,596 -0.15(-0.03%)
Aug 10, 2023 489.15 493.48 485.49 486.49 230,325 -2.00(-0.41%)
Aug 09, 2023 486.98 491.10 486.98 488.49 290,063 +1.45(+0.30%)
Aug 08, 2023 489.11 490.80 483.06 487.04 319,759 -3.65(-0.74%)
Aug 07, 2023 489.32 493.28 487.88 490.69 291,799 +4.28(+0.88%)
Aug 04, 2023 494.90 494.90 485.93 486.41 312,100 -6.78(-1.37%)
Aug 03, 2023 494.05 496.46 492.14 493.19 276,736 -2.63(-0.53%)
Aug 02, 2023 494.24 498.26 493.66 495.82 387,725 -4.16(-0.83%)
Aug 01, 2023 498.88 502.01 496.26 499.98 374,588 +1.70(+0.34%)
Jul 31, 2023 500.16 500.36 496.47 498.28 445,634 -0.60(-0.12%)
Jul 28, 2023 505.69 505.69 497.16 498.88 445,667 -1.90(-0.38%)
Jul 27, 2023 512.40 514.07 500.42 500.77 537,549 -11.88(-2.32%)
Jul 26, 2023 511.16 514.83 509.21 512.66 314,720 +0.07(+0.01%)
Jul 25, 2023 506.05 513.39 504.24 512.59 601,014 +5.84(+1.15%)
Jul 24, 2023 501.10 507.57 500.58 506.75 470,836 +3.13(+0.62%)
Jul 21, 2023 507.16 510.46 503.29 503.62 1,869,493 +0.34(+0.07%)
Jul 20, 2023 502.21 506.00 499.52 503.29 484,104 +3.00(+0.60%)
Jul 19, 2023 497.84 500.61 493.85 500.29 576,439 +0.33(+0.07%)
Jul 18, 2023 499.72 502.41 497.52 499.96 453,993 +0.06(+0.01%)
Jul 17, 2023 493.03 501.22 489.21 499.90 436,856 +7.26(+1.47%)
Jul 14, 2023 490.50 494.61 488.62 492.65 473,886 +1.87(+0.38%)
Jul 13, 2023 485.94 495.01 481.79 490.78 722,511 +1.42(+0.29%)
Jul 12, 2023 491.74 492.82 487.68 489.36 453,814 +0.30(+0.06%)
Jul 11, 2023 486.18 490.76 486.18 489.06 514,306 +3.24(+0.67%)
Jul 10, 2023 478.79 490.12 477.42 485.83 719,331 +9.18(+1.93%)
Jul 07, 2023 482.21 482.40 476.29 476.65 453,492 -6.49(-1.34%)
Jul 06, 2023 479.24 483.79 476.82 483.14 386,579 +0.02(+0.00%)
Jul 05, 2023 482.03 484.39 477.09 483.12 416,675 -0.67(-0.14%)
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.