Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 372.62 375.00 367.04 368.62 323,246 -2.59(-0.70%)
Sep 28, 2023 368.44 377.09 366.58 371.21 569,915 +2.57(+0.70%)
Sep 27, 2023 350.22 371.03 348.35 368.64 712,572 +21.49(+6.19%)
Sep 26, 2023 351.82 351.82 346.29 347.15 305,609 -4.20(-1.19%)
Sep 25, 2023 346.59 352.09 349.56 351.35 295,625 +3.55(+1.02%)
Sep 22, 2023 339.48 354.71 339.48 347.80 412,534 +9.67(+2.86%)
Sep 21, 2023 345.16 345.44 337.45 338.13 307,305 -9.86(-2.83%)
Sep 20, 2023 348.49 354.57 347.96 347.98 197,122 +0.70(+0.20%)
Sep 19, 2023 349.60 351.33 345.87 347.28 296,420 -2.68(-0.77%)
Sep 18, 2023 344.64 350.86 343.27 349.96 356,037 +5.80(+1.68%)
Sep 15, 2023 345.33 345.33 339.31 344.17 653,905 -3.22(-0.93%)
Sep 14, 2023 340.39 347.49 339.65 347.39 298,683 +9.80(+2.90%)
Sep 13, 2023 336.65 339.88 332.63 337.59 290,778 +0.29(+0.09%)
Sep 12, 2023 340.61 343.31 335.37 337.30 287,184 -5.27(-1.54%)
Sep 11, 2023 342.27 343.58 338.20 342.57 286,914 +1.49(+0.44%)
Sep 08, 2023 343.29 343.55 339.40 341.07 196,727 -3.43(-0.99%)
Sep 07, 2023 343.95 346.46 340.77 344.50 368,046 -1.87(-0.54%)
Sep 06, 2023 343.83 350.09 343.15 346.37 259,271 +3.40(+0.99%)
Sep 05, 2023 353.11 354.18 338.92 342.98 288,692 -13.46(-3.78%)
Sep 01, 2023 357.31 358.46 352.75 356.43 221,680 +0.66(+0.19%)
Aug 31, 2023 355.13 359.42 352.64 355.77 330,179 +0.72(+0.20%)
Aug 30, 2023 354.18 356.57 351.46 355.05 265,197 +2.21(+0.63%)
Aug 29, 2023 342.57 353.41 340.70 352.84 157,015 +8.42(+2.45%)
Aug 28, 2023 341.99 345.66 341.99 344.42 153,735 +3.19(+0.94%)
Aug 25, 2023 339.66 342.03 335.99 341.23 123,396 +3.20(+0.95%)
Aug 24, 2023 342.15 344.83 337.84 338.03 128,981 -4.33(-1.27%)
Aug 23, 2023 341.87 343.45 337.85 342.36 241,026 +1.69(+0.50%)
Aug 22, 2023 342.09 344.04 337.70 340.67 244,382 -0.53(-0.15%)
Aug 21, 2023 337.23 343.00 334.68 341.20 276,327 +4.87(+1.45%)
Aug 18, 2023 330.83 337.24 329.45 336.33 246,673 +3.51(+1.06%)
Aug 17, 2023 343.55 344.41 331.68 332.82 412,777 -10.64(-3.10%)
Aug 16, 2023 351.95 355.89 342.34 343.45 215,314 -8.56(-2.43%)
Aug 15, 2023 350.92 356.27 349.67 352.01 198,794 -0.74(-0.21%)
Aug 14, 2023 348.30 353.70 347.82 352.75 201,856 +3.37(+0.96%)
Aug 11, 2023 346.97 350.61 344.61 349.39 173,979 +2.51(+0.72%)
Aug 10, 2023 349.10 353.25 346.39 346.88 183,230 -2.04(-0.58%)
Aug 09, 2023 351.66 351.66 346.73 348.92 199,192 -2.99(-0.85%)
Aug 08, 2023 352.89 352.89 347.25 351.90 248,795 -3.12(-0.88%)
Aug 07, 2023 353.18 356.43 351.94 355.03 199,329 +3.96(+1.13%)
Aug 04, 2023 355.36 356.38 349.50 351.07 203,377 -2.43(-0.69%)
Aug 03, 2023 347.26 354.65 344.78 353.50 293,874 +2.65(+0.76%)
Aug 02, 2023 366.33 366.33 348.93 350.84 574,720 -17.03(-4.63%)
Aug 01, 2023 350.45 371.01 347.81 367.87 696,219 -1.21(-0.33%)
Jul 31, 2023 370.05 370.05 365.72 369.08 389,320 +1.74(+0.47%)
Jul 28, 2023 363.44 367.84 361.17 367.34 304,938 +6.91(+1.92%)
Jul 27, 2023 362.75 364.51 356.94 360.44 309,314 -3.57(-0.98%)
Jul 26, 2023 356.54 364.22 356.54 364.01 239,997 +5.21(+1.45%)
Jul 25, 2023 356.33 361.49 355.41 358.80 204,919 +0.64(+0.18%)
Jul 24, 2023 357.28 362.16 353.91 358.15 237,347 +0.76(+0.21%)
Jul 21, 2023 359.46 361.18 357.19 357.39 196,866 -1.63(-0.45%)
Jul 20, 2023 359.85 360.87 356.85 359.02 307,562 -1.43(-0.40%)
Jul 19, 2023 360.02 360.56 356.88 360.45 215,557 -1.54(-0.43%)
Jul 18, 2023 361.09 365.06 359.36 362.00 194,539 -0.11(-0.03%)
Jul 17, 2023 356.05 363.17 354.49 362.10 222,700 +6.24(+1.75%)
Jul 14, 2023 357.58 357.72 352.98 355.87 424,820 -1.71(-0.48%)
Jul 13, 2023 359.23 360.33 352.72 357.58 370,904 -2.77(-0.77%)
Jul 12, 2023 359.65 365.82 353.00 360.35 390,838 +2.84(+0.79%)
Jul 11, 2023 364.29 368.28 355.09 357.51 534,963 -5.87(-1.61%)
Jul 10, 2023 354.56 363.46 353.02 363.37 497,909 +4.31(+1.20%)
Jul 07, 2023 360.36 366.58 358.96 359.06 317,192 -2.32(-0.64%)
Jul 06, 2023 364.02 364.02 355.79 361.38 308,881 -5.09(-1.39%)
Jul 05, 2023 363.30 369.00 360.30 366.46 351,636 +0.07(+0.02%)
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.