Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 358.00 364.44 353.81 356.10 387,705 +3.10(+0.88%)
Sep 28, 2023 343.26 356.68 343.26 353.00 418,857 +9.30(+2.71%)
Sep 27, 2023 341.51 346.32 340.17 343.70 461,700 +5.42(+1.60%)
Sep 26, 2023 343.50 344.74 338.15 338.28 361,411 -8.63(-2.49%)
Sep 25, 2023 343.05 347.57 344.51 346.91 272,706 +3.21(+0.93%)
Sep 22, 2023 347.62 351.04 343.04 343.70 306,367 -2.67(-0.77%)
Sep 21, 2023 345.07 350.02 342.31 346.37 364,043 -1.25(-0.36%)
Sep 20, 2023 349.14 354.50 347.52 347.62 265,044 +0.03(+0.01%)
Sep 19, 2023 344.97 348.78 341.92 347.59 396,769 +1.01(+0.29%)
Sep 18, 2023 348.96 356.89 346.31 346.58 408,608 -3.52(-1.01%)
Sep 15, 2023 355.86 355.86 347.75 350.10 426,957 -3.64(-1.03%)
Sep 14, 2023 350.06 354.35 347.40 353.74 207,566 +4.98(+1.43%)
Sep 13, 2023 346.54 350.19 345.69 348.76 220,197 +0.57(+0.16%)
Sep 12, 2023 346.13 351.56 344.85 348.19 250,773 -0.07(-0.02%)
Sep 11, 2023 346.79 351.89 346.60 348.26 201,104 +4.00(+1.16%)
Sep 08, 2023 348.32 348.32 343.35 344.26 223,271 -4.96(-1.42%)
Sep 07, 2023 348.36 350.54 339.07 349.22 504,800 -0.78(-0.22%)
Sep 06, 2023 356.55 359.36 349.08 350.00 401,231 -8.15(-2.28%)
Sep 05, 2023 366.35 366.35 356.72 358.15 273,049 -10.03(-2.72%)
Sep 01, 2023 369.89 372.42 365.10 368.18 279,396 +2.58(+0.71%)
Aug 31, 2023 370.40 373.58 364.93 365.60 310,791 -4.19(-1.13%)
Aug 30, 2023 367.87 370.94 365.94 369.79 208,970 +1.64(+0.45%)
Aug 29, 2023 354.66 368.24 354.66 368.15 253,998 +13.85(+3.91%)
Aug 28, 2023 356.98 357.00 349.89 354.30 274,089 +0.32(+0.09%)
Aug 25, 2023 354.62 356.21 348.42 353.98 164,214 +1.66(+0.47%)
Aug 24, 2023 355.59 357.41 351.40 352.32 192,401 -4.32(-1.21%)
Aug 23, 2023 351.60 358.08 350.62 356.64 197,207 +5.04(+1.43%)
Aug 22, 2023 350.17 354.13 348.45 351.60 209,153 +1.43(+0.41%)
Aug 21, 2023 352.15 352.71 345.84 350.17 255,772 +0.68(+0.19%)
Aug 18, 2023 347.72 351.02 344.03 349.49 620,197 -2.12(-0.60%)
Aug 17, 2023 367.99 368.78 351.46 351.61 392,325 -15.65(-4.26%)
Aug 16, 2023 368.09 372.51 366.33 367.26 233,846 -0.83(-0.23%)
Aug 15, 2023 370.20 374.58 366.09 368.09 321,277 -4.58(-1.23%)
Aug 14, 2023 371.74 374.34 370.00 372.67 323,689 -2.33(-0.62%)
Aug 11, 2023 383.89 384.93 372.06 375.00 314,222 -10.14(-2.63%)
Aug 10, 2023 388.76 391.18 382.94 385.14 332,453 +0.94(+0.24%)
Aug 09, 2023 385.11 387.10 381.13 384.20 238,821 -0.97(-0.25%)
Aug 08, 2023 381.58 385.25 376.78 385.17 316,024 +0.18(+0.05%)
Aug 07, 2023 384.40 386.38 381.20 384.99 313,224 +4.59(+1.21%)
Aug 04, 2023 380.71 383.25 375.35 380.40 302,771 +3.08(+0.82%)
Aug 03, 2023 378.20 378.56 371.80 377.32 417,224 -1.51(-0.40%)
Aug 02, 2023 379.88 385.05 376.61 378.83 389,081 -7.23(-1.87%)
Aug 01, 2023 380.85 389.01 380.51 386.06 380,253 +2.41(+0.63%)
Jul 31, 2023 382.93 386.88 380.84 383.64 336,949 -0.10(-0.03%)
Jul 28, 2023 386.79 388.89 380.81 383.74 289,334 +2.93(+0.77%)
Jul 27, 2023 391.39 392.06 378.34 380.81 432,041 -5.86(-1.52%)
Jul 26, 2023 377.32 389.55 374.93 386.68 605,504 +9.30(+2.47%)
Jul 25, 2023 368.18 378.71 366.05 377.37 625,623 +13.25(+3.64%)
Jul 24, 2023 367.99 371.61 363.26 364.12 573,598 -4.58(-1.24%)
Jul 21, 2023 364.12 373.00 362.49 368.70 879,183 +8.48(+2.35%)
Jul 20, 2023 356.43 373.39 349.05 360.22 1,281,466 -4.71(-1.29%)
Jul 19, 2023 356.01 365.45 354.04 364.93 764,151 +8.08(+2.26%)
Jul 18, 2023 356.46 364.06 354.99 356.85 509,678 -2.14(-0.60%)
Jul 17, 2023 359.84 362.20 353.93 359.00 757,349 -3.98(-1.10%)
Jul 14, 2023 351.00 367.95 349.00 362.97 1,172,554 -18.60(-4.87%)
Jul 13, 2023 387.26 390.15 380.19 381.57 352,282 -5.69(-1.47%)
Jul 12, 2023 386.72 391.13 383.94 387.26 322,550 +6.47(+1.70%)
Jul 11, 2023 377.95 383.63 376.94 380.79 413,832 +5.44(+1.45%)
Jul 10, 2023 363.43 375.87 360.72 375.36 390,495 +10.68(+2.93%)
Jul 07, 2023 364.40 368.53 363.61 364.68 303,955 +1.47(+0.40%)
Jul 06, 2023 365.39 366.17 357.75 363.21 354,534 -6.96(-1.88%)
Jul 05, 2023 369.31 371.57 363.96 370.17 350,743 -0.25(-0.07%)
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.