Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 227.70 228.49 220.91 221.17 19,290,730 +6.41(+2.99%)
Aug 30, 2023 211.49 215.31 209.16 214.76 9,898,049 +3.08(+1.45%)
Aug 29, 2023 206.48 212.18 206.25 211.68 5,859,536 +0.24(+0.11%)
Aug 28, 2023 210.18 213.20 209.37 211.44 4,089,078 +2.25(+1.07%)
Aug 25, 2023 205.24 210.51 205.21 209.20 3,072,829 +3.96(+1.93%)
Aug 24, 2023 210.74 211.71 205.17 205.24 3,965,351 -3.62(-1.73%)
Aug 23, 2023 207.73 210.72 206.87 208.86 3,832,472 +2.37(+1.15%)
Aug 22, 2023 209.58 209.83 205.73 206.49 3,157,425 -2.27(-1.09%)
Aug 21, 2023 205.73 209.15 203.95 208.76 4,028,553 +4.19(+2.05%)
Aug 18, 2023 200.71 205.23 200.00 204.56 4,272,743 +0.99(+0.49%)
Aug 17, 2023 206.30 206.66 203.12 203.57 4,066,676 -3.15(-1.52%)
Aug 16, 2023 207.73 209.42 206.68 206.72 2,762,829 -1.79(-0.86%)
Aug 15, 2023 210.06 212.09 207.57 208.51 4,081,413 -3.27(-1.55%)
Aug 14, 2023 207.63 211.82 206.85 211.78 3,304,681 +3.35(+1.61%)
Aug 11, 2023 205.86 209.23 205.23 208.43 2,934,605 +0.45(+0.22%)
Aug 10, 2023 207.91 210.07 206.17 207.98 4,009,798 +2.39(+1.16%)
Aug 09, 2023 211.37 211.38 204.64 205.59 7,869,181 -5.71(-2.70%)
Aug 08, 2023 213.27 213.91 210.87 211.30 4,849,966 -4.47(-2.07%)
Aug 07, 2023 215.03 216.61 214.09 215.78 3,619,891 +1.47(+0.68%)
Aug 04, 2023 216.13 216.97 212.79 214.31 4,808,970 -0.97(-0.45%)
Aug 03, 2023 215.92 217.93 214.32 215.28 5,522,941 -4.93(-2.24%)
Aug 02, 2023 221.69 222.56 218.51 220.21 5,134,892 -3.77(-1.68%)
Aug 01, 2023 223.60 224.52 221.34 223.98 4,219,691 -0.74(-0.33%)
Jul 31, 2023 222.06 225.09 221.46 224.72 5,583,905 -0.59(-0.26%)
Jul 28, 2023 225.71 227.01 223.69 225.31 4,244,830 +0.45(+0.20%)
Jul 27, 2023 227.74 229.84 223.72 224.86 4,299,632 -0.43(-0.19%)
Jul 26, 2023 224.17 227.21 222.83 225.29 4,862,438 -0.45(-0.20%)
Jul 25, 2023 225.59 227.22 224.90 225.74 3,207,568 +0.37(+0.16%)
Jul 24, 2023 226.96 227.29 223.25 225.37 5,370,287 -2.40(-1.05%)
Jul 21, 2023 229.70 230.51 226.99 227.76 3,534,354 -0.10(-0.04%)
Jul 20, 2023 230.80 233.19 227.02 227.86 5,308,472 -6.20(-2.65%)
Jul 19, 2023 233.68 237.91 230.93 234.06 8,546,738 +6.73(+2.96%)
Jul 18, 2023 226.75 229.32 225.17 227.33 5,100,794 -0.37(-0.16%)
Jul 17, 2023 228.94 229.98 227.51 227.70 3,562,600 -1.33(-0.58%)
Jul 14, 2023 229.40 231.90 227.85 229.03 4,284,330 -1.04(-0.45%)
Jul 13, 2023 227.96 230.66 227.30 230.07 5,805,856 +3.09(+1.36%)
Jul 12, 2023 221.61 227.79 221.32 226.98 8,930,290 +6.10(+2.76%)
Jul 11, 2023 221.77 222.06 216.96 220.88 10,042,076 +8.35(+3.93%)
Jul 10, 2023 208.73 212.59 208.04 212.53 3,856,028 +3.22(+1.54%)
Jul 07, 2023 209.50 211.83 209.01 209.32 3,026,099 -0.55(-0.26%)
Jul 06, 2023 210.92 212.22 207.56 209.87 4,258,857 -3.67(-1.72%)
Jul 05, 2023 210.22 214.34 209.82 213.54 5,076,353 +2.17(+1.03%)
Jul 03, 2023 210.29 211.68 209.65 211.37 2,403,101 +0.39(+0.18%)
Jun 30, 2023 211.58 213.57 210.69 210.98 5,993,827 +0.83(+0.39%)
Jun 29, 2023 211.62 212.37 209.45 210.16 3,843,150 -1.74(-0.82%)
Jun 28, 2023 208.14 211.92 207.33 211.89 4,781,471 +3.34(+1.60%)
Jun 27, 2023 207.87 210.21 207.25 208.55 4,019,523 +1.46(+0.70%)
Jun 26, 2023 208.75 211.47 207.08 207.09 4,777,094 -2.73(-1.30%)
Jun 23, 2023 210.22 210.72 207.80 209.82 14,204,445 -3.20(-1.50%)
Jun 22, 2023 209.36 213.68 208.82 213.01 5,698,803 +3.69(+1.77%)
Jun 21, 2023 216.24 217.51 207.80 209.32 7,978,182 -7.37(-3.40%)
Jun 20, 2023 208.38 216.77 208.34 216.69 9,536,818 +5.20(+2.46%)
Jun 16, 2023 213.26 213.37 210.32 211.48 13,690,571 -0.16(-0.08%)
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.