Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 573.82 583.65 573.00 583.00 1,670,239 +13.46(+2.36%)
Jul 28, 2023 567.54 569.68 559.37 569.54 2,042,878 +9.65(+1.72%)
Jul 27, 2023 598.00 600.66 556.71 559.89 3,074,190 -17.38(-3.01%)
Jul 26, 2023 573.92 585.09 571.21 577.27 1,818,874 -5.11(-0.88%)
Jul 25, 2023 579.00 587.64 579.00 582.38 1,078,740 +4.34(+0.75%)
Jul 24, 2023 586.50 587.22 576.05 578.04 975,470 -3.98(-0.68%)
Jul 21, 2023 590.65 593.01 581.00 582.02 810,007 +3.14(+0.54%)
Jul 20, 2023 597.62 600.88 575.78 578.88 1,550,835 -24.37(-4.04%)
Jul 19, 2023 610.90 614.36 599.54 603.25 1,736,827 +6.12(+1.02%)
Jul 18, 2023 589.81 602.00 583.92 597.13 1,263,996 +4.75(+0.80%)
Jul 17, 2023 582.67 594.99 582.00 592.38 1,043,356 +12.00(+2.07%)
Jul 14, 2023 577.00 584.26 576.00 580.38 916,485 +2.93(+0.51%)
Jul 13, 2023 566.62 579.44 565.00 577.45 1,313,676 +16.11(+2.87%)
Jul 12, 2023 570.86 570.86 557.24 561.34 1,168,147 -0.10(-0.02%)
Jul 11, 2023 567.21 571.26 557.53 561.44 1,134,329 -4.16(-0.74%)
Jul 10, 2023 553.00 565.85 553.00 565.60 1,178,297 +12.62(+2.28%)
Jul 07, 2023 555.28 563.30 552.78 552.98 856,062 -2.85(-0.51%)
Jul 06, 2023 557.00 560.52 548.43 555.83 1,019,337 -9.93(-1.76%)
Jul 05, 2023 556.40 567.23 556.16 565.76 1,116,194 +2.89(+0.51%)
Jul 03, 2023 560.85 564.56 555.94 562.87 473,359 +0.90(+0.16%)
Jun 30, 2023 555.79 566.63 554.03 561.97 1,325,890 +13.89(+2.53%)
Jun 29, 2023 549.97 550.74 542.68 548.08 710,227 -0.59(-0.11%)
Jun 28, 2023 538.93 549.18 537.30 548.67 961,118 +8.71(+1.61%)
Jun 27, 2023 541.14 545.08 535.01 539.96 853,927 +1.99(+0.37%)
Jun 26, 2023 541.33 551.13 536.64 537.97 966,561 -5.02(-0.92%)
Jun 23, 2023 541.23 551.64 536.88 542.99 1,369,217 -6.88(-1.25%)
Jun 22, 2023 543.22 550.23 539.01 549.87 1,238,072 +3.07(+0.56%)
Jun 21, 2023 557.79 559.65 545.59 546.80 1,129,108 -12.69(-2.27%)
Jun 20, 2023 558.30 569.63 555.44 559.49 1,118,154 -5.99(-1.06%)
Jun 16, 2023 574.37 574.65 564.95 565.48 2,088,553 -8.89(-1.55%)
Jun 15, 2023 563.05 576.68 562.11 574.37 1,319,087 +7.06(+1.24%)
Jun 14, 2023 554.95 567.98 554.00 567.31 1,283,398 +12.59(+2.27%)
Jun 13, 2023 556.00 559.59 549.27 554.72 1,345,363 +8.37(+1.53%)
Jun 12, 2023 539.02 546.90 532.13 546.35 1,295,915 +12.32(+2.31%)
Jun 09, 2023 538.24 545.00 531.54 534.03 1,370,014 -1.31(-0.24%)
Jun 08, 2023 529.59 541.45 526.11 535.34 1,458,444 +7.02(+1.33%)
Jun 07, 2023 555.55 557.82 527.24 528.32 2,406,364 -27.48(-4.94%)
Jun 06, 2023 556.50 563.63 555.18 555.80 1,387,917 -0.91(-0.16%)
Jun 05, 2023 548.08 559.86 542.37 556.71 1,385,890 +8.53(+1.56%)
Jun 02, 2023 546.00 554.44 541.28 548.18 1,278,199 +5.22(+0.96%)
Jun 01, 2023 534.80 550.62 532.02 542.96 1,479,764 -1.82(-0.33%)
May 31, 2023 539.33 548.26 533.79 544.78 2,385,524 -4.34(-0.79%)
May 30, 2023 548.00 556.58 544.37 549.12 1,937,201 +11.66(+2.17%)
May 26, 2023 534.64 549.56 531.81 537.46 2,134,611 +5.68(+1.07%)
May 25, 2023 523.29 539.80 517.80 531.78 3,162,923 +29.23(+5.82%)
May 24, 2023 496.72 506.26 494.13 502.55 1,098,196 +2.41(+0.48%)
May 23, 2023 507.50 511.78 499.85 500.14 1,124,057 -11.25(-2.20%)
May 22, 2023 506.60 517.09 506.17 511.39 1,360,732 +1.09(+0.21%)
May 19, 2023 510.00 511.73 502.75 510.30 1,702,305 +0.13(+0.03%)
May 18, 2023 500.00 512.61 495.81 510.17 2,858,983 +17.25(+3.50%)
May 17, 2023 479.49 494.94 477.16 492.92 3,215,470 +24.68(+5.27%)
May 16, 2023 462.90 478.00 461.77 468.24 1,618,549 +5.10(+1.10%)
May 15, 2023 453.30 464.65 452.24 463.14 1,501,219 +7.94(+1.74%)
May 12, 2023 453.00 457.47 446.65 455.20 1,266,072 +2.63(+0.58%)
May 11, 2023 453.99 455.46 447.45 452.57 2,018,566 -1.57(-0.35%)
May 10, 2023 449.18 459.99 446.25 454.14 1,537,717 +12.75(+2.89%)
May 09, 2023 437.22 445.84 435.07 441.39 1,171,554 +2.40(+0.55%)
May 08, 2023 436.90 439.57 429.05 438.99 1,446,381 +4.19(+0.96%)
May 05, 2023 433.00 439.67 431.55 434.80 1,302,807 +4.29(+1.00%)
May 04, 2023 439.06 442.54 428.97 430.51 1,658,802 -6.57(-1.50%)
May 03, 2023 443.53 446.90 436.45 437.08 1,191,957 -6.60(-1.49%)
May 02, 2023 450.53 451.00 439.60 443.68 1,284,121 -6.73(-1.49%)
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.