Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 520.74 523.53 506.31 507.12 291,455 -8.32(-1.61%)
Sep 28, 2023 508.02 516.96 507.05 515.44 343,929 +9.45(+1.87%)
Sep 27, 2023 513.42 516.16 497.45 505.99 343,517 -4.27(-0.84%)
Sep 26, 2023 505.65 519.95 505.65 510.26 536,886 -0.63(-0.12%)
Sep 25, 2023 503.94 511.35 507.61 510.89 302,631 +3.70(+0.73%)
Sep 22, 2023 509.57 511.97 504.78 507.19 294,001 -2.23(-0.44%)
Sep 21, 2023 521.21 524.39 508.30 509.43 486,965 -19.39(-3.67%)
Sep 20, 2023 534.27 537.48 527.81 528.82 303,345 -2.98(-0.56%)
Sep 19, 2023 527.04 532.37 523.49 531.80 257,709 +4.90(+0.93%)
Sep 18, 2023 522.11 530.98 519.15 526.89 288,239 +2.98(+0.57%)
Sep 15, 2023 524.37 533.86 523.20 523.92 820,385 -8.51(-1.60%)
Sep 14, 2023 529.66 533.09 522.04 532.43 380,441 +3.40(+0.64%)
Sep 13, 2023 521.10 530.51 517.59 529.03 343,183 +9.17(+1.76%)
Sep 12, 2023 523.02 526.42 516.38 519.86 414,237 -10.07(-1.90%)
Sep 11, 2023 529.79 531.84 525.32 529.93 211,310 +2.34(+0.44%)
Sep 08, 2023 542.09 542.18 525.68 527.59 267,003 -12.55(-2.32%)
Sep 07, 2023 531.93 541.04 522.89 540.14 321,916 +4.60(+0.86%)
Sep 06, 2023 535.36 542.12 534.15 535.54 401,022 +0.67(+0.13%)
Sep 05, 2023 531.93 536.87 526.13 534.87 448,890 -0.23(-0.04%)
Sep 01, 2023 541.51 541.51 532.43 535.10 216,533 -2.20(-0.41%)
Aug 31, 2023 538.84 539.26 534.61 537.30 354,266 -0.50(-0.09%)
Aug 30, 2023 531.56 540.77 531.56 537.80 227,591 +5.46(+1.02%)
Aug 29, 2023 525.74 532.53 523.32 532.35 267,868 +6.38(+1.21%)
Aug 28, 2023 526.56 528.50 523.24 525.97 192,906 +0.99(+0.19%)
Aug 25, 2023 528.95 531.44 522.01 524.98 191,231 -1.29(-0.25%)
Aug 24, 2023 530.34 532.30 524.49 526.27 246,373 -3.35(-0.63%)
Aug 23, 2023 524.32 529.79 521.72 529.62 267,842 +7.85(+1.50%)
Aug 22, 2023 521.28 525.66 518.64 521.77 279,037 +3.13(+0.60%)
Aug 21, 2023 512.42 520.62 510.48 518.64 358,097 +4.52(+0.88%)
Aug 18, 2023 509.49 518.15 506.27 514.12 300,810 -0.57(-0.11%)
Aug 17, 2023 523.58 523.58 514.55 514.70 440,666 -8.78(-1.68%)
Aug 16, 2023 526.60 528.43 523.44 523.47 204,113 -4.14(-0.78%)
Aug 15, 2023 536.54 536.54 526.82 527.62 298,073 -13.30(-2.46%)
Aug 14, 2023 543.73 544.50 539.81 540.92 220,392 -1.69(-0.31%)
Aug 11, 2023 537.52 543.10 535.14 542.61 245,410 +2.11(+0.39%)
Aug 10, 2023 542.21 546.85 536.51 540.50 298,041 +2.02(+0.37%)
Aug 09, 2023 539.77 545.67 538.25 538.49 280,816 -1.84(-0.34%)
Aug 08, 2023 540.01 541.30 529.70 540.33 374,720 -3.38(-0.62%)
Aug 07, 2023 537.95 544.86 536.53 543.71 349,476 +9.11(+1.70%)
Aug 04, 2023 537.68 543.83 533.71 534.60 391,160 -1.50(-0.28%)
Aug 03, 2023 535.02 540.38 531.90 536.10 447,459 -1.45(-0.27%)
Aug 02, 2023 532.99 537.81 525.32 537.55 622,385 -0.68(-0.13%)
Aug 01, 2023 538.61 541.26 534.49 538.23 457,346 -2.11(-0.39%)
Jul 31, 2023 541.15 544.64 535.70 540.34 410,705 -2.17(-0.40%)
Jul 28, 2023 552.56 555.54 541.82 542.51 417,304 -3.27(-0.60%)
Jul 27, 2023 547.38 553.51 544.13 545.78 697,609 -3.60(-0.65%)
Jul 26, 2023 542.23 556.38 539.46 549.38 787,185 +8.92(+1.65%)
Jul 25, 2023 501.49 541.16 500.39 540.46 1,161,230 +44.81(+9.04%)
Jul 24, 2023 504.00 506.74 493.66 495.65 719,286 -8.55(-1.70%)
Jul 21, 2023 504.27 507.40 497.88 504.20 558,404 +1.73(+0.35%)
Jul 20, 2023 497.76 505.19 496.91 502.46 497,512 +1.70(+0.34%)
Jul 19, 2023 494.21 503.21 494.21 500.77 646,023 +5.04(+1.02%)
Jul 18, 2023 492.94 496.14 486.79 495.73 449,428 +3.53(+0.72%)
Jul 17, 2023 485.75 492.39 483.78 492.20 540,025 +2.04(+0.42%)
Jul 14, 2023 492.45 493.86 488.22 490.16 444,072 -0.59(-0.12%)
Jul 13, 2023 492.84 496.77 490.39 490.75 470,028 +0.03(+0.01%)
Jul 12, 2023 487.76 492.29 486.28 490.72 508,905 +10.94(+2.28%)
Jul 11, 2023 473.40 482.09 471.54 479.78 493,096 +5.94(+1.25%)
Jul 10, 2023 464.73 474.21 461.92 473.84 808,225 +8.75(+1.88%)
Jul 07, 2023 460.62 468.46 460.32 465.09 432,757 +2.26(+0.49%)
Jul 06, 2023 459.43 463.56 457.21 462.83 633,897 -3.81(-0.82%)
Jul 05, 2023 461.21 467.83 459.40 466.64 507,349 +0.49(+0.11%)
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.