Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 322.35 323.70 321.20 321.26 2,001,807 +0.52(+0.16%)
Aug 30, 2023 321.30 321.41 319.02 320.74 1,481,898 -0.20(-0.06%)
Aug 29, 2023 317.91 321.86 317.08 320.94 1,536,881 +2.52(+0.79%)
Aug 28, 2023 316.29 319.74 316.26 318.42 1,246,108 +2.13(+0.67%)
Aug 25, 2023 314.21 317.26 311.72 316.29 1,462,892 +4.58(+1.47%)
Aug 24, 2023 313.95 315.38 311.21 311.70 2,093,736 -1.19(-0.38%)
Aug 23, 2023 307.60 314.23 306.85 312.89 1,497,712 +6.39(+2.08%)
Aug 22, 2023 307.20 308.52 305.48 306.50 1,148,634 +2.37(+0.78%)
Aug 21, 2023 301.86 304.91 300.69 304.13 1,080,757 +3.54(+1.18%)
Aug 18, 2023 300.49 302.48 298.97 300.59 2,012,737 -2.68(-0.88%)
Aug 17, 2023 305.95 306.81 302.41 303.27 1,666,593 -1.99(-0.65%)
Aug 16, 2023 303.18 307.99 302.89 305.25 1,221,996 +0.24(+0.08%)
Aug 15, 2023 308.44 309.08 304.12 305.02 1,265,926 -4.28(-1.38%)
Aug 14, 2023 305.65 310.05 305.37 309.29 1,344,785 +2.64(+0.86%)
Aug 11, 2023 305.58 308.09 303.75 306.65 1,361,953 -1.35(-0.44%)
Aug 10, 2023 309.08 312.38 306.48 308.00 1,876,923 -1.11(-0.36%)
Aug 09, 2023 312.14 312.75 307.81 309.12 1,516,289 -3.59(-1.15%)
Aug 08, 2023 310.50 312.86 307.22 312.71 1,562,436 -0.71(-0.23%)
Aug 07, 2023 311.65 313.68 309.63 313.42 1,542,597 +3.84(+1.24%)
Aug 04, 2023 313.13 315.42 308.83 309.58 2,157,355 -5.09(-1.62%)
Aug 03, 2023 313.63 315.89 311.71 314.67 1,366,453 -0.64(-0.20%)
Aug 02, 2023 315.08 318.43 314.23 315.32 1,813,782 -3.17(-0.99%)
Aug 01, 2023 312.99 318.89 311.81 318.48 1,928,760 +4.58(+1.46%)
Jul 31, 2023 312.56 315.91 312.56 313.90 1,361,937 +0.79(+0.25%)
Jul 28, 2023 317.25 319.65 311.54 313.10 1,935,970 -3.25(-1.03%)
Jul 27, 2023 317.52 321.05 315.49 316.35 3,004,481 +2.29(+0.73%)
Jul 26, 2023 313.94 316.09 311.94 314.06 1,524,314 -1.07(-0.34%)
Jul 25, 2023 311.04 316.92 310.60 315.13 2,186,198 +4.27(+1.37%)
Jul 24, 2023 312.17 314.40 310.26 310.86 1,352,112 -1.50(-0.48%)
Jul 21, 2023 310.76 314.04 310.13 312.36 3,291,375 +2.31(+0.75%)
Jul 20, 2023 313.80 313.80 308.31 310.05 2,113,424 -6.28(-1.99%)
Jul 19, 2023 320.50 321.68 316.23 316.33 2,187,850 -3.60(-1.13%)
Jul 18, 2023 317.04 320.24 316.92 319.93 1,586,766 +2.63(+0.83%)
Jul 17, 2023 313.23 318.24 312.57 317.30 2,049,330 +3.98(+1.27%)
Jul 14, 2023 313.62 315.42 312.57 313.32 1,305,652 +0.56(+0.18%)
Jul 13, 2023 312.56 314.03 311.84 312.77 1,837,013 +1.32(+0.42%)
Jul 12, 2023 309.92 312.24 308.34 311.45 1,803,551 +4.13(+1.34%)
Jul 11, 2023 306.06 308.39 303.45 307.32 1,358,285 +1.26(+0.41%)
Jul 10, 2023 302.84 306.71 301.76 306.06 1,697,654 +2.67(+0.88%)
Jul 07, 2023 304.35 308.85 302.91 303.39 1,917,803 -2.19(-0.72%)
Jul 06, 2023 304.54 306.06 302.29 305.58 1,386,563 -1.92(-0.62%)
Jul 05, 2023 303.77 309.56 302.67 307.50 1,939,871 -1.06(-0.34%)
Jul 03, 2023 305.61 308.86 305.03 308.56 1,181,979 +2.37(+0.77%)
Jun 30, 2023 307.09 310.27 305.94 306.19 2,689,649 +0.25(+0.08%)
Jun 29, 2023 299.06 308.16 297.77 305.94 2,760,794 +6.56(+2.19%)
Jun 28, 2023 298.15 299.81 295.47 299.38 2,077,766 +0.90(+0.30%)
Jun 27, 2023 294.82 298.70 293.81 298.48 2,070,248 +3.37(+1.14%)
Jun 26, 2023 294.29 298.52 294.21 295.10 2,849,077 -1.01(-0.34%)
Jun 23, 2023 297.69 300.34 295.39 296.12 4,269,891 -8.75(-2.87%)
Jun 22, 2023 295.90 305.08 293.70 304.87 4,927,415 -5.90(-1.90%)
Jun 21, 2023 314.04 315.21 310.66 310.77 3,143,364 -4.17(-1.32%)
Jun 20, 2023 314.80 318.15 312.57 314.94 3,375,681 -2.12(-0.67%)
Jun 16, 2023 323.39 325.39 316.62 317.06 5,307,636 -4.20(-1.31%)
Jun 15, 2023 316.70 322.56 312.89 321.26 3,314,576 +8.65(+2.77%)
Jun 14, 2023 313.57 315.89 310.87 312.61 2,437,830 -0.11(-0.03%)
Jun 13, 2023 312.88 315.01 310.96 312.72 4,013,014 +3.65(+1.18%)
Jun 12, 2023 305.44 309.43 305.15 309.06 2,663,042 +2.74(+0.89%)
Jun 09, 2023 306.73 308.76 304.26 306.33 2,219,862 +1.38(+0.45%)
Jun 08, 2023 308.46 308.46 304.33 304.95 1,884,920 -3.67(-1.19%)
Jun 07, 2023 307.08 309.58 304.78 308.62 2,509,415 +2.97(+0.97%)
Jun 06, 2023 300.53 306.91 299.42 305.65 2,438,269 +3.56(+1.18%)
Jun 05, 2023 302.97 305.02 299.55 302.09 3,469,853 -6.89(-2.23%)
Jun 02, 2023 305.12 309.78 304.24 308.98 2,290,481 +6.14(+2.03%)
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.