Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2023 276.21 276.21 271.60 272.03 2,278,110 -6.58(-2.36%)
Sep 20, 2023 281.50 286.60 278.08 278.61 2,381,373 -1.06(-0.38%)
Sep 19, 2023 280.08 283.50 277.65 279.67 2,316,464 -1.27(-0.45%)
Sep 18, 2023 279.06 282.75 278.85 280.94 1,362,695 +1.79(+0.64%)
Sep 15, 2023 281.87 281.87 277.33 279.15 4,940,873 -3.41(-1.21%)
Sep 14, 2023 279.00 283.18 277.83 282.56 2,659,880 +6.64(+2.41%)
Sep 13, 2023 280.21 282.74 273.03 275.92 2,119,160 -5.89(-2.09%)
Sep 12, 2023 280.26 284.71 279.82 281.81 1,587,349 -0.24(-0.09%)
Sep 11, 2023 284.56 285.00 279.95 282.05 1,515,045 -0.23(-0.08%)
Sep 08, 2023 281.57 283.39 279.12 282.28 1,241,278 +0.85(+0.30%)
Sep 07, 2023 280.93 283.48 277.65 281.43 1,593,366 -1.47(-0.52%)
Sep 06, 2023 280.42 284.47 279.04 282.90 1,688,670 +1.27(+0.45%)
Sep 05, 2023 286.34 289.41 281.38 281.63 2,515,328 -4.62(-1.61%)
Sep 01, 2023 284.80 287.07 283.65 286.25 2,336,592 +5.12(+1.82%)
Aug 31, 2023 283.64 284.81 280.84 281.13 2,579,086 -1.20(-0.43%)
Aug 30, 2023 280.03 283.81 279.81 282.33 1,430,935 +2.30(+0.82%)
Aug 29, 2023 275.00 280.13 273.43 280.03 2,065,571 +5.24(+1.91%)
Aug 28, 2023 273.50 277.00 273.04 274.79 1,550,805 +2.23(+0.82%)
Aug 25, 2023 271.52 273.62 268.83 272.56 1,291,667 +3.26(+1.21%)
Aug 24, 2023 271.60 274.69 269.20 269.30 1,433,659 -3.73(-1.37%)
Aug 23, 2023 270.30 273.76 269.11 273.03 1,677,880 +2.83(+1.05%)
Aug 22, 2023 273.94 274.13 269.67 270.20 1,669,779 -2.55(-0.93%)
Aug 21, 2023 274.75 276.24 268.80 272.75 2,207,567 -1.05(-0.38%)
Aug 18, 2023 273.01 275.69 271.11 273.80 2,533,064 -1.37(-0.50%)
Aug 17, 2023 277.02 279.55 274.66 275.17 2,534,493 +0.66(+0.24%)
Aug 16, 2023 277.00 281.71 274.08 274.51 2,830,828 -2.86(-1.03%)
Aug 15, 2023 282.52 282.64 277.05 277.37 2,593,045 -7.17(-2.52%)
Aug 14, 2023 284.06 285.60 281.27 284.54 2,194,136 -0.68(-0.24%)
Aug 11, 2023 283.94 286.04 282.61 285.22 1,874,275 +1.40(+0.49%)
Aug 10, 2023 284.49 287.66 281.19 283.82 2,647,187 -0.71(-0.25%)
Aug 09, 2023 284.66 287.12 283.88 284.53 3,088,496 +1.64(+0.58%)
Aug 08, 2023 278.00 283.95 274.78 282.89 2,519,154 +1.24(+0.44%)
Aug 07, 2023 277.12 281.96 275.89 281.65 2,437,514 +5.21(+1.88%)
Aug 04, 2023 283.20 283.50 275.36 276.44 3,888,184 -5.01(-1.78%)
Aug 03, 2023 285.54 287.94 281.05 281.45 4,745,400 -6.12(-2.13%)
Aug 02, 2023 287.75 293.88 286.09 287.57 6,289,646 -1.08(-0.37%)
Aug 01, 2023 272.75 288.78 270.50 288.65 11,828,541 +23.48(+8.85%)
Jul 31, 2023 262.75 265.21 261.66 265.17 3,571,548 +4.74(+1.82%)
Jul 28, 2023 259.93 262.98 258.99 260.43 2,104,856 +2.13(+0.82%)
Jul 27, 2023 258.97 261.10 256.82 258.30 2,284,413 -0.02(-0.01%)
Jul 26, 2023 260.53 262.54 257.25 258.32 2,622,402 -3.74(-1.43%)
Jul 25, 2023 260.10 263.88 259.44 262.06 2,015,780 +2.69(+1.04%)
Jul 24, 2023 258.30 262.44 258.10 259.37 2,195,351 +1.72(+0.67%)
Jul 21, 2023 261.75 261.76 257.51 257.65 2,249,853 -3.44(-1.32%)
Jul 20, 2023 264.17 265.40 260.44 261.09 2,101,642 -1.66(-0.63%)
Jul 19, 2023 260.14 262.92 259.70 262.75 2,771,334 +0.24(+0.09%)
Jul 18, 2023 256.36 262.86 255.66 262.51 3,852,248 +6.32(+2.47%)
Jul 17, 2023 253.02 257.57 250.77 256.19 2,688,001 +1.83(+0.72%)
Jul 14, 2023 255.22 255.22 251.66 254.36 1,946,592 -0.24(-0.09%)
Jul 13, 2023 253.31 255.20 251.50 254.60 1,959,125 +2.25(+0.89%)
Jul 12, 2023 254.23 256.37 250.20 252.35 3,001,113 +0.75(+0.30%)
Jul 11, 2023 248.61 253.22 248.61 251.60 3,310,605 +4.02(+1.62%)
Jul 10, 2023 243.31 248.13 242.89 247.58 2,791,048 +3.61(+1.48%)
Jul 07, 2023 239.01 246.58 238.93 243.97 2,918,355 +4.58(+1.91%)
Jul 06, 2023 241.55 242.67 237.66 239.39 3,096,556 -4.23(-1.74%)
Jul 05, 2023 243.79 246.28 242.91 243.62 1,829,672 -2.49(-1.01%)
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.