Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2023 316.59 317.63 315.00 317.54 17,826,200 +0.53(+0.17%)
Sep 22, 2023 321.32 321.45 316.15 317.01 21,448,236 -2.52(-0.79%)
Sep 21, 2023 319.26 325.35 315.00 319.53 36,150,760 -1.24(-0.39%)
Sep 20, 2023 329.51 329.59 320.51 320.77 21,513,488 -7.88(-2.40%)
Sep 19, 2023 326.17 329.39 324.51 328.65 16,691,281 -0.41(-0.12%)
Sep 18, 2023 327.80 330.40 326.36 329.06 16,831,352 -1.16(-0.35%)
Sep 15, 2023 336.92 337.40 329.65 330.22 38,148,256 -8.48(-2.50%)
Sep 14, 2023 339.15 340.86 336.57 338.70 20,249,014 +2.64(+0.79%)
Sep 13, 2023 331.31 336.85 331.17 336.06 16,546,335 +4.29(+1.29%)
Sep 12, 2023 335.82 336.79 331.48 331.77 17,923,348 -6.17(-1.83%)
Sep 11, 2023 337.24 338.42 335.43 337.94 16,587,499 +3.67(+1.10%)
Sep 08, 2023 330.09 336.16 329.46 334.27 19,548,754 +4.36(+1.32%)
Sep 07, 2023 331.29 333.08 329.03 329.91 18,377,824 -2.97(-0.89%)
Sep 06, 2023 333.38 334.46 330.18 332.88 17,533,006 -0.67(-0.20%)
Sep 05, 2023 329.00 334.85 328.66 333.55 18,550,370 +4.89(+1.49%)
Sep 01, 2023 331.31 331.99 326.78 328.66 14,950,696 +0.87(+0.27%)
Aug 31, 2023 329.20 330.91 326.78 327.79 26,458,574 -1.00(-0.30%)
Aug 30, 2023 328.67 329.81 326.44 328.79 15,217,955 +0.38(+0.12%)
Aug 29, 2023 321.88 328.98 321.88 328.41 19,340,192 +4.71(+1.46%)
Aug 28, 2023 325.66 326.15 321.72 323.70 14,804,828 +0.72(+0.22%)
Aug 25, 2023 321.47 325.36 318.80 322.98 21,791,836 +3.01(+0.94%)
Aug 24, 2023 332.85 332.98 319.96 319.97 23,266,940 -7.03(-2.15%)
Aug 23, 2023 323.82 329.20 323.46 327.00 21,125,188 +4.54(+1.41%)
Aug 22, 2023 325.50 326.07 321.46 322.46 16,096,826 +0.58(+0.18%)
Aug 21, 2023 317.93 322.77 317.04 321.88 24,020,756 +5.40(+1.71%)
Aug 18, 2023 314.49 318.38 311.55 316.48 24,757,020 -0.40(-0.13%)
Aug 17, 2023 320.54 321.87 316.21 316.88 21,247,418 -3.52(-1.10%)
Aug 16, 2023 320.80 324.42 319.80 320.40 20,688,022 -0.78(-0.24%)
Aug 15, 2023 322.32 324.40 320.23 321.18 17,042,416 -2.18(-0.67%)
Aug 14, 2023 320.71 323.38 319.40 323.36 18,868,776 +3.02(+0.94%)
Aug 11, 2023 319.58 321.73 318.54 320.33 24,758,084 -1.92(-0.59%)
Aug 10, 2023 325.33 327.57 320.50 322.25 20,150,890 +0.70(+0.22%)
Aug 09, 2023 325.78 326.42 320.37 321.55 22,408,846 -3.81(-1.17%)
Aug 08, 2023 326.27 328.06 322.32 325.36 22,390,386 -4.05(-1.23%)
Aug 07, 2023 327.68 330.41 326.83 329.41 17,772,722 +2.33(+0.71%)
Aug 04, 2023 331.18 334.43 326.55 327.09 23,792,038 +1.12(+0.34%)
Aug 03, 2023 325.31 329.18 325.26 325.97 18,379,094 -0.85(-0.26%)
Aug 02, 2023 332.93 332.93 325.67 326.82 27,802,860 -8.81(-2.63%)
Aug 01, 2023 334.48 337.82 333.00 335.63 18,403,868 +0.42(+0.12%)
Jul 31, 2023 336.21 336.98 332.66 335.21 25,488,154 -2.44(-0.72%)
Jul 28, 2023 332.96 339.29 332.47 337.65 28,547,294 +7.63(+2.31%)
Jul 27, 2023 339.76 340.61 328.36 330.02 39,685,656 -7.03(-2.09%)
Jul 26, 2023 340.72 343.94 332.43 337.06 58,481,108 -13.18(-3.76%)
Jul 25, 2023 346.38 351.15 344.34 350.24 41,519,944 +5.86(+1.70%)
Jul 24, 2023 345.12 346.19 341.59 344.38 26,757,194 +1.34(+0.39%)
Jul 21, 2023 348.41 349.56 339.11 343.04 71,113,976 -3.09(-0.89%)
Jul 20, 2023 352.82 357.21 344.64 346.14 33,829,048 -8.19(-2.31%)
Jul 19, 2023 360.99 361.69 351.69 354.33 39,788,020 -4.40(-1.23%)
Jul 18, 2023 345.10 366.00 341.45 358.73 64,985,888 +13.73(+3.98%)
Jul 17, 2023 344.95 346.26 341.48 345.00 20,395,250 +0.49(+0.14%)
Jul 14, 2023 346.86 350.69 343.58 344.51 28,466,094 +2.58(+0.75%)
Jul 13, 2023 338.84 343.01 338.30 341.94 20,601,112 +5.25(+1.56%)
Jul 12, 2023 335.89 340.93 334.96 336.69 30,050,020 +4.92(+1.48%)
Jul 11, 2023 330.36 332.16 326.31 331.77 26,749,896 +0.64(+0.19%)
Jul 10, 2023 333.89 334.52 326.90 331.13 32,849,178 -5.38(-1.60%)
Jul 07, 2023 338.60 341.07 336.29 336.51 21,359,340 -4.04(-1.19%)
Jul 06, 2023 336.59 342.26 334.79 340.55 28,240,074 +3.11(+0.92%)
Jul 05, 2023 334.38 340.93 334.02 337.44 18,203,812 +0.16(+0.05%)
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.