Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 269.39 270.46 263.65 264.92 2,391,023 -1.52(-0.57%)
Sep 28, 2023 262.06 268.17 261.00 266.44 2,038,530 +3.73(+1.42%)
Sep 27, 2023 261.90 263.08 260.05 262.71 1,885,785 +1.32(+0.50%)
Sep 26, 2023 265.14 266.35 260.03 261.39 2,367,304 -5.04(-1.89%)
Sep 25, 2023 260.29 267.45 265.23 266.43 2,355,993 +5.34(+2.05%)
Sep 22, 2023 262.03 264.75 259.07 261.09 2,826,671 -0.76(-0.29%)
Sep 21, 2023 262.00 268.38 259.23 261.85 7,080,169 +11.33(+4.52%)
Sep 20, 2023 251.65 254.18 250.17 250.52 3,992,117 +0.53(+0.21%)
Sep 19, 2023 249.00 251.19 246.05 249.99 2,218,310 +0.69(+0.28%)
Sep 18, 2023 253.79 254.69 249.06 249.30 1,779,582 -4.78(-1.88%)
Sep 15, 2023 258.61 258.62 252.62 254.08 2,075,271 -2.95(-1.15%)
Sep 14, 2023 254.00 258.18 253.82 257.03 1,567,973 +4.87(+1.93%)
Sep 13, 2023 250.92 254.69 249.91 252.16 1,524,658 +0.69(+0.27%)
Sep 12, 2023 253.68 254.64 250.71 251.47 1,133,838 -3.23(-1.27%)
Sep 11, 2023 255.11 255.82 253.31 254.70 1,263,747 +1.39(+0.55%)
Sep 08, 2023 254.49 255.21 251.79 253.31 1,179,726 -1.59(-0.62%)
Sep 07, 2023 256.12 256.17 253.28 254.90 1,214,870 -1.30(-0.51%)
Sep 06, 2023 256.18 257.50 254.22 256.20 1,105,327 +0.85(+0.33%)
Sep 05, 2023 258.90 259.05 255.13 255.36 1,230,931 -4.33(-1.67%)
Sep 01, 2023 261.46 262.31 258.25 259.69 1,443,689 -0.05(-0.02%)
Aug 31, 2023 262.37 263.33 259.32 259.74 1,531,823 -2.86(-1.09%)
Aug 30, 2023 260.38 263.52 258.60 262.59 1,531,451 +3.29(+1.27%)
Aug 29, 2023 256.10 259.35 255.91 259.30 1,802,609 +2.22(+0.86%)
Aug 28, 2023 258.50 261.66 255.99 257.08 1,065,086 -0.38(-0.15%)
Aug 25, 2023 258.09 258.76 253.25 257.46 1,422,208 -0.05(-0.02%)
Aug 24, 2023 257.40 260.20 256.49 257.51 1,804,585 -1.66(-0.64%)
Aug 23, 2023 257.49 260.23 256.00 259.17 1,661,939 +1.46(+0.57%)
Aug 22, 2023 258.66 260.06 255.78 257.71 1,480,588 -0.95(-0.37%)
Aug 21, 2023 260.53 262.09 257.63 258.66 1,636,722 -2.70(-1.03%)
Aug 18, 2023 261.45 263.48 260.08 261.36 1,982,622 -2.25(-0.85%)
Aug 17, 2023 263.85 265.57 262.20 263.61 2,205,582 -0.16(-0.06%)
Aug 16, 2023 262.99 267.10 262.99 263.77 1,482,472 -0.48(-0.18%)
Aug 15, 2023 265.42 265.85 263.62 264.24 1,397,870 -1.38(-0.52%)
Aug 14, 2023 264.73 266.10 263.56 265.63 2,220,375 +1.16(+0.44%)
Aug 11, 2023 264.12 265.22 262.70 264.46 1,210,547 -0.76(-0.29%)
Aug 10, 2023 265.33 266.79 263.69 265.22 1,043,919 +1.05(+0.40%)
Aug 09, 2023 266.20 266.98 263.67 264.17 1,272,568 -2.77(-1.04%)
Aug 08, 2023 262.20 268.58 262.00 266.94 2,060,771 +3.88(+1.47%)
Aug 07, 2023 262.45 265.45 260.95 263.06 1,502,157 +1.35(+0.52%)
Aug 04, 2023 263.70 265.95 261.28 261.71 1,601,421 -0.52(-0.20%)
Aug 03, 2023 263.31 264.88 261.08 262.22 1,819,788 -1.92(-0.73%)
Aug 02, 2023 265.69 267.01 263.77 264.14 1,233,708 -2.70(-1.01%)
Aug 01, 2023 267.95 269.25 264.33 266.84 1,258,186 -1.78(-0.66%)
Jul 31, 2023 267.53 269.62 266.81 268.62 1,060,972 +1.09(+0.41%)
Jul 28, 2023 265.94 268.55 264.88 267.53 1,063,798 +3.46(+1.31%)
Jul 27, 2023 267.43 268.94 263.67 264.06 1,954,240 -2.75(-1.03%)
Jul 26, 2023 259.69 267.99 259.64 266.81 2,764,573 +8.43(+3.26%)
Jul 25, 2023 256.98 260.46 253.39 258.38 2,375,291 +0.89(+0.34%)
Jul 24, 2023 253.75 259.54 253.18 257.50 2,020,336 -0.90(-0.35%)
Jul 21, 2023 259.16 261.18 257.99 258.39 1,795,633 -3.85(-1.47%)
Jul 20, 2023 257.98 263.22 257.73 262.24 2,149,106 +3.26(+1.26%)
Jul 19, 2023 260.21 260.50 256.67 258.98 2,751,153 -1.70(-0.65%)
Jul 18, 2023 260.71 264.29 258.71 260.68 2,780,461 +7.20(+2.84%)
Jul 17, 2023 255.13 255.63 252.64 253.48 1,501,825 -2.71(-1.06%)
Jul 14, 2023 256.92 258.45 254.90 256.18 1,050,012 -1.00(-0.39%)
Jul 13, 2023 260.80 261.58 255.75 257.19 1,756,189 -3.13(-1.20%)
Jul 12, 2023 258.65 261.34 258.13 260.32 2,078,615 +3.19(+1.24%)
Jul 11, 2023 250.76 257.61 250.74 257.13 3,063,404 +6.68(+2.67%)
Jul 10, 2023 249.23 251.29 248.09 250.45 1,580,799 +0.44(+0.18%)
Jul 07, 2023 245.55 251.88 245.55 250.01 2,435,702 +3.56(+1.45%)
Jul 06, 2023 245.44 248.10 245.44 246.45 1,721,415 -0.65(-0.26%)
Jul 05, 2023 245.00 249.14 244.97 247.10 1,621,362 +0.77(+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.