Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 316.52 318.24 313.76 314.53 24,271,300 +2.08(+0.66%)
Sep 28, 2023 309.79 314.26 308.25 312.45 19,752,198 +0.81(+0.26%)
Sep 27, 2023 311.09 313.08 308.49 311.64 19,474,792 +0.71(+0.23%)
Sep 26, 2023 313.91 314.66 308.82 310.93 26,381,768 -5.38(-1.70%)
Sep 25, 2023 315.37 316.40 313.78 316.31 17,895,392 +0.53(+0.17%)
Sep 22, 2023 320.08 320.21 314.93 315.78 21,531,486 -2.51(-0.79%)
Sep 21, 2023 318.03 324.09 313.78 318.30 36,291,076 -1.23(-0.39%)
Sep 20, 2023 328.24 328.32 319.27 319.53 21,596,992 -7.85(-2.40%)
Sep 19, 2023 324.91 328.12 323.25 327.38 16,756,067 -0.41(-0.12%)
Sep 18, 2023 326.53 329.12 325.10 327.79 16,896,682 -1.15(-0.35%)
Sep 15, 2023 335.62 336.09 328.38 328.94 38,296,328 -8.45(-2.50%)
Sep 14, 2023 337.84 339.54 335.27 337.39 20,327,610 +2.63(+0.79%)
Sep 13, 2023 330.03 335.55 329.89 334.76 16,610,559 +4.27(+1.29%)
Sep 12, 2023 334.52 335.49 330.20 330.49 17,992,916 -6.15(-1.83%)
Sep 11, 2023 335.94 337.11 334.13 336.63 16,651,882 +3.65(+1.10%)
Sep 08, 2023 328.81 334.86 328.19 332.98 19,624,632 +4.34(+1.32%)
Sep 07, 2023 330.01 331.79 327.76 328.63 18,449,156 -2.96(-0.89%)
Sep 06, 2023 332.09 333.17 328.90 331.59 17,601,060 -0.67(-0.20%)
Sep 05, 2023 327.73 333.56 327.39 332.26 18,622,372 +4.87(+1.49%)
Sep 01, 2023 330.03 330.71 325.52 327.39 15,008,726 +0.87(+0.27%)
Aug 31, 2023 327.93 329.63 325.52 326.52 26,561,272 -1.00(-0.30%)
Aug 30, 2023 327.40 328.54 325.18 327.52 15,277,023 +0.38(+0.12%)
Aug 29, 2023 320.63 327.71 320.63 327.14 19,415,260 +4.69(+1.46%)
Aug 28, 2023 324.40 324.89 320.48 322.45 14,862,292 +0.72(+0.22%)
Aug 25, 2023 320.23 324.10 317.57 321.73 21,876,420 +3.00(+0.94%)
Aug 24, 2023 331.56 331.69 318.72 318.73 23,357,250 -7.00(-2.15%)
Aug 23, 2023 322.57 327.93 322.21 325.74 21,207,184 +4.52(+1.41%)
Aug 22, 2023 324.24 324.81 320.22 321.21 16,159,305 +0.58(+0.18%)
Aug 21, 2023 316.70 321.52 315.81 320.63 24,113,992 +5.38(+1.71%)
Aug 18, 2023 313.27 317.15 310.35 315.26 24,853,112 -0.40(-0.13%)
Aug 17, 2023 319.30 320.63 314.99 315.65 21,329,888 -3.51(-1.10%)
Aug 16, 2023 319.56 323.17 318.57 319.16 20,768,322 -0.78(-0.24%)
Aug 15, 2023 321.07 323.15 318.99 319.94 17,108,566 -2.17(-0.67%)
Aug 14, 2023 319.47 322.12 318.17 322.11 18,942,016 +3.01(+0.94%)
Aug 11, 2023 318.35 320.49 317.30 319.09 24,854,180 -1.91(-0.59%)
Aug 10, 2023 324.07 326.30 319.26 321.00 20,229,104 +0.70(+0.22%)
Aug 09, 2023 324.52 325.16 319.13 320.31 22,495,824 -3.80(-1.17%)
Aug 08, 2023 325.01 326.79 321.07 324.10 22,477,292 -4.04(-1.23%)
Aug 07, 2023 326.41 329.13 325.56 328.14 17,841,706 +2.32(+0.71%)
Aug 04, 2023 329.90 333.14 325.29 325.82 23,884,386 +1.11(+0.34%)
Aug 03, 2023 324.05 327.91 324.00 324.71 18,450,432 -0.84(-0.26%)
Aug 02, 2023 331.64 331.64 324.41 325.55 27,910,776 -8.78(-2.63%)
Aug 01, 2023 333.19 336.52 331.71 334.33 18,475,302 +0.42(+0.13%)
Jul 31, 2023 334.91 335.68 331.37 333.91 25,587,084 -2.44(-0.72%)
Jul 28, 2023 331.68 337.98 331.18 336.35 28,658,098 +7.61(+2.31%)
Jul 27, 2023 338.45 339.29 327.08 328.75 39,839,696 -7.01(-2.09%)
Jul 26, 2023 339.40 342.61 331.14 335.75 58,708,100 -13.13(-3.76%)
Jul 25, 2023 345.04 349.79 343.01 348.88 41,681,104 +5.84(+1.70%)
Jul 24, 2023 343.79 344.85 340.27 343.05 26,861,050 +1.33(+0.39%)
Jul 21, 2023 347.06 348.21 337.80 341.72 71,390,000 -3.08(-0.89%)
Jul 20, 2023 351.46 355.83 343.31 344.80 33,960,352 -8.16(-2.31%)
Jul 19, 2023 359.59 360.30 350.33 352.96 39,942,456 -4.38(-1.23%)
Jul 18, 2023 343.76 364.59 340.13 357.34 65,238,124 +13.68(+3.98%)
Jul 17, 2023 343.62 344.92 340.16 343.67 20,474,414 +0.49(+0.14%)
Jul 14, 2023 345.51 349.33 342.25 343.18 28,576,584 +2.56(+0.75%)
Jul 13, 2023 337.53 341.69 337.00 340.61 20,681,074 +5.23(+1.56%)
Jul 12, 2023 334.59 339.61 333.67 335.38 30,166,658 +4.90(+1.48%)
Jul 11, 2023 329.08 330.87 325.05 330.49 26,853,724 +0.64(+0.19%)
Jul 10, 2023 332.60 333.23 325.63 329.85 32,976,680 -5.36(-1.60%)
Jul 07, 2023 337.29 339.75 334.99 335.21 21,442,246 -4.03(-1.19%)
Jul 06, 2023 335.29 340.94 333.50 339.23 28,349,686 +3.10(+0.92%)
Jul 05, 2023 333.09 339.61 332.73 336.13 18,274,470 +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.