Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 03, 2023 461.88 466.25 457.94 466.14 258,719 +3.48(+0.75%)
Jun 30, 2023 459.75 467.08 455.90 462.66 732,395 +7.12(+1.56%)
Jun 29, 2023 458.01 464.05 453.92 455.55 729,229 -1.23(-0.27%)
Jun 28, 2023 459.73 459.73 450.48 456.78 667,082 -1.73(-0.38%)
Jun 27, 2023 459.63 463.09 457.64 458.51 462,821 +1.80(+0.39%)
Jun 26, 2023 457.28 459.84 455.02 456.71 410,964 -1.87(-0.41%)
Jun 23, 2023 456.12 465.31 453.51 458.58 750,346 -2.02(-0.44%)
Jun 22, 2023 465.15 465.15 457.17 460.60 353,996 -7.34(-1.57%)
Jun 21, 2023 461.15 471.52 458.63 467.95 445,279 +0.86(+0.18%)
Jun 20, 2023 469.39 471.43 461.83 467.09 567,115 -3.89(-0.83%)
Jun 16, 2023 484.71 485.50 470.66 470.98 637,450 -9.68(-2.01%)
Jun 15, 2023 474.75 482.79 472.04 480.67 464,111 +1.33(+0.28%)
Jun 14, 2023 473.70 482.00 466.58 479.33 744,441 +6.12(+1.29%)
Jun 13, 2023 470.45 475.66 465.00 473.21 1,393,437 +5.73(+1.23%)
Jun 12, 2023 470.72 470.72 464.08 467.48 1,059,712 +0.32(+0.07%)
Jun 09, 2023 475.45 475.45 466.52 467.16 399,267 -6.92(-1.46%)
Jun 08, 2023 467.64 474.92 465.26 474.08 324,094 +8.26(+1.77%)
Jun 07, 2023 472.67 477.00 464.71 465.82 471,986 -4.68(-1.00%)
Jun 06, 2023 471.42 474.37 466.68 470.50 407,486 -3.52(-0.74%)
Jun 05, 2023 471.09 476.73 470.81 474.02 380,668 +2.02(+0.43%)
Jun 02, 2023 465.86 472.86 464.64 472.00 429,644 +11.62(+2.52%)
Jun 01, 2023 464.52 465.33 451.71 460.38 420,677 -3.51(-0.76%)
May 31, 2023 462.35 465.03 459.02 463.89 733,783 -0.87(-0.19%)
May 30, 2023 473.93 479.63 462.97 464.75 424,214 -4.36(-0.93%)
May 26, 2023 463.80 471.81 461.89 469.11 398,849 +9.19(+2.00%)
May 25, 2023 454.27 462.75 453.50 459.92 498,995 +9.19(+2.04%)
May 24, 2023 449.43 454.39 445.17 450.73 544,145 -2.87(-0.63%)
May 23, 2023 461.12 465.15 450.68 453.60 622,438 -12.15(-2.61%)
May 22, 2023 462.67 468.77 462.65 465.75 277,920 +2.54(+0.55%)
May 19, 2023 466.98 468.58 461.26 463.21 350,438 -2.38(-0.51%)
May 18, 2023 455.18 467.66 451.20 465.58 473,118 +10.82(+2.38%)
May 17, 2023 455.13 456.77 451.33 454.76 395,128 +4.23(+0.94%)
May 16, 2023 454.05 455.51 448.72 450.53 477,083 -6.49(-1.42%)
May 15, 2023 462.01 463.21 455.75 457.01 448,882 -5.99(-1.29%)
May 12, 2023 465.57 468.24 457.08 463.00 449,727 -0.76(-0.16%)
May 11, 2023 466.67 468.97 460.56 463.76 343,559 -4.23(-0.90%)
May 10, 2023 470.87 474.74 462.84 467.99 569,289 +3.15(+0.68%)
May 09, 2023 460.83 468.19 460.83 464.84 359,869 -0.01(-0.00%)
May 08, 2023 466.76 470.87 463.55 464.85 469,023 -0.76(-0.16%)
May 05, 2023 459.71 466.26 456.95 465.61 431,006 +11.89(+2.62%)
May 04, 2023 456.31 459.98 453.32 453.71 461,001 -4.15(-0.91%)
May 03, 2023 460.39 468.50 457.28 457.86 501,239 -2.67(-0.58%)
May 02, 2023 471.36 472.09 458.19 460.54 670,599 -14.29(-3.01%)
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.