Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 266.77 267.83 261.09 262.35 2,414,799 -1.50(-0.57%)
Sep 28, 2023 259.51 265.56 258.46 263.85 2,058,537 +3.69(+1.42%)
Sep 27, 2023 259.35 260.52 257.52 260.16 1,904,293 +1.31(+0.51%)
Sep 26, 2023 262.56 263.76 257.50 258.85 2,390,538 -4.99(-1.89%)
Sep 25, 2023 257.76 264.85 262.65 263.84 2,379,116 +5.29(+2.05%)
Sep 22, 2023 259.48 262.18 256.55 258.55 2,854,414 -0.75(-0.29%)
Sep 21, 2023 259.45 265.77 256.71 259.31 7,149,659 +11.22(+4.52%)
Sep 20, 2023 249.20 251.71 247.74 248.09 4,031,299 +0.53(+0.21%)
Sep 19, 2023 246.58 248.74 243.66 247.56 2,240,082 +0.68(+0.28%)
Sep 18, 2023 251.32 252.22 246.64 246.88 1,797,048 -4.73(-1.88%)
Sep 15, 2023 256.10 256.11 250.16 251.61 2,095,639 -2.92(-1.15%)
Sep 14, 2023 251.53 255.67 251.35 254.53 1,583,362 +4.82(+1.93%)
Sep 13, 2023 248.48 252.22 247.48 249.71 1,539,622 +0.68(+0.27%)
Sep 12, 2023 251.21 252.16 248.27 249.03 1,144,966 -3.20(-1.27%)
Sep 11, 2023 252.63 253.33 250.85 252.22 1,276,150 +1.38(+0.55%)
Sep 08, 2023 252.02 252.73 249.34 250.85 1,191,304 -1.57(-0.62%)
Sep 07, 2023 253.63 253.68 250.82 252.42 1,226,794 -1.29(-0.51%)
Sep 06, 2023 253.69 254.99 251.75 253.71 1,116,176 +0.84(+0.33%)
Sep 05, 2023 256.38 256.53 252.65 252.88 1,243,013 -4.29(-1.67%)
Sep 01, 2023 258.92 259.76 255.74 257.16 1,457,858 -0.05(-0.02%)
Aug 31, 2023 259.82 260.77 256.80 257.21 1,546,858 -2.83(-1.09%)
Aug 30, 2023 257.85 260.96 256.09 260.04 1,546,482 +3.26(+1.27%)
Aug 29, 2023 253.62 256.83 253.42 256.78 1,820,302 +2.20(+0.86%)
Aug 28, 2023 255.99 259.12 253.50 254.58 1,075,539 -0.37(-0.15%)
Aug 25, 2023 255.59 256.25 250.79 254.96 1,436,167 -0.05(-0.02%)
Aug 24, 2023 254.90 257.68 254.00 255.00 1,822,297 -1.65(-0.64%)
Aug 23, 2023 254.99 257.70 253.52 256.65 1,678,251 +1.45(+0.57%)
Aug 22, 2023 256.15 257.53 253.29 255.20 1,495,120 -0.95(-0.37%)
Aug 21, 2023 258.00 259.54 255.12 256.15 1,652,786 -2.67(-1.03%)
Aug 18, 2023 258.91 260.92 257.56 258.82 2,002,081 -2.23(-0.85%)
Aug 17, 2023 261.28 262.99 259.65 261.05 2,227,230 -0.16(-0.06%)
Aug 16, 2023 260.43 264.50 260.43 261.20 1,497,022 -0.47(-0.18%)
Aug 15, 2023 262.84 263.26 261.06 261.68 1,411,590 -1.37(-0.52%)
Aug 14, 2023 262.16 263.51 261.00 263.05 2,242,168 +1.15(+0.44%)
Aug 11, 2023 261.56 262.64 260.15 261.89 1,222,428 -0.75(-0.29%)
Aug 10, 2023 262.75 264.20 261.12 262.64 1,054,165 +1.03(+0.40%)
Aug 09, 2023 263.62 264.38 261.10 261.61 1,285,058 -2.74(-1.04%)
Aug 08, 2023 259.65 265.97 259.45 264.35 2,080,997 +3.84(+1.48%)
Aug 07, 2023 259.90 262.87 258.41 260.50 1,516,901 +1.34(+0.52%)
Aug 04, 2023 261.13 263.37 258.74 259.16 1,617,138 -0.51(-0.20%)
Aug 03, 2023 260.75 262.31 258.54 259.68 1,837,649 -1.90(-0.73%)
Aug 02, 2023 263.10 264.42 261.21 261.58 1,245,817 -2.67(-1.01%)
Aug 01, 2023 265.35 266.63 261.76 264.25 1,270,535 -1.76(-0.66%)
Jul 31, 2023 264.93 267.00 264.22 266.01 1,071,386 +1.08(+0.41%)
Jul 28, 2023 263.35 265.94 262.31 264.93 1,074,239 +3.43(+1.31%)
Jul 27, 2023 264.83 266.32 261.10 261.50 1,973,421 -2.72(-1.03%)
Jul 26, 2023 257.16 265.39 257.11 264.22 2,791,707 +8.35(+3.26%)
Jul 25, 2023 254.48 257.93 250.93 255.87 2,398,604 +0.88(+0.34%)
Jul 24, 2023 251.28 257.01 250.72 254.99 2,040,165 -0.89(-0.35%)
Jul 21, 2023 256.64 258.64 255.48 255.88 1,813,257 -3.81(-1.47%)
Jul 20, 2023 255.47 260.66 255.22 259.69 2,170,199 +3.23(+1.26%)
Jul 19, 2023 257.69 257.97 254.18 256.46 2,778,155 -1.69(-0.65%)
Jul 18, 2023 258.18 261.73 256.20 258.15 2,807,751 +7.14(+2.84%)
Jul 17, 2023 252.65 253.15 250.19 251.01 1,516,565 -2.68(-1.06%)
Jul 14, 2023 254.42 255.94 252.42 253.69 1,060,318 -1.00(-0.39%)
Jul 13, 2023 258.27 259.04 253.26 254.69 1,773,426 -3.10(-1.20%)
Jul 12, 2023 256.14 258.80 255.62 257.79 2,099,016 +3.16(+1.24%)
Jul 11, 2023 248.32 255.10 248.30 254.63 3,093,471 +6.61(+2.67%)
Jul 10, 2023 246.81 248.84 245.68 248.02 1,596,315 +0.43(+0.18%)
Jul 07, 2023 243.16 249.43 243.16 247.58 2,459,608 +3.53(+1.45%)
Jul 06, 2023 243.05 245.69 243.05 244.06 1,738,310 -0.64(-0.26%)
Jul 05, 2023 242.62 246.72 242.59 244.70 1,637,275 +0.76(+0.31%)
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.