Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 426.51 439.13 426.30 438.97 6,584,319 +13.19(+3.10%)
Jul 28, 2023 415.56 427.47 413.76 425.78 6,428,118 +12.61(+3.05%)
Jul 27, 2023 426.90 427.52 411.88 413.17 6,587,458 -9.50(-2.25%)
Jul 26, 2023 424.20 425.26 415.59 422.67 5,999,105 -5.03(-1.18%)
Jul 25, 2023 427.18 430.88 426.13 427.70 4,855,632 -0.67(-0.16%)
Jul 24, 2023 425.00 428.64 419.19 428.37 8,273,459 +0.87(+0.20%)
Jul 21, 2023 437.37 438.24 423.19 427.50 17,466,068 -9.92(-2.27%)
Jul 20, 2023 447.00 448.50 432.00 437.42 23,974,138 -40.17(-8.41%)
Jul 19, 2023 476.86 485.00 470.00 477.59 20,884,160 +2.79(+0.59%)
Jul 18, 2023 451.00 478.15 448.78 474.80 13,116,821 +24.75(+5.50%)
Jul 17, 2023 445.57 456.68 445.11 450.05 6,897,702 +8.14(+1.84%)
Jul 14, 2023 452.79 456.48 439.70 441.91 7,196,230 -8.47(-1.88%)
Jul 13, 2023 447.00 451.67 441.18 450.38 6,155,380 +6.33(+1.43%)
Jul 12, 2023 444.55 445.41 437.75 444.05 5,729,470 +3.84(+0.87%)
Jul 11, 2023 438.65 440.80 431.04 440.21 4,572,970 -1.50(-0.34%)
Jul 10, 2023 438.52 444.41 436.82 441.71 4,251,250 +3.61(+0.82%)
Jul 07, 2023 438.60 442.32 435.83 438.10 4,165,186 -0.74(-0.17%)
Jul 06, 2023 440.00 442.80 430.72 438.84 4,942,503 -7.06(-1.58%)
Jul 05, 2023 444.91 450.97 439.62 445.90 6,873,540 +4.46(+1.01%)
Jul 03, 2023 439.76 441.55 431.62 441.44 3,733,329 +1.07(+0.24%)
Jun 30, 2023 431.10 444.12 431.10 440.37 7,349,211 +12.13(+2.83%)
Jun 29, 2023 434.33 437.85 426.15 428.24 4,927,669 -1.92(-0.45%)
Jun 28, 2023 423.10 437.29 422.89 430.16 8,808,201 +13.08(+3.14%)
Jun 27, 2023 417.39 420.88 411.50 417.08 4,814,943 +1.14(+0.27%)
Jun 26, 2023 422.43 430.96 414.90 415.94 4,636,512 -8.08(-1.91%)
Jun 23, 2023 418.59 425.82 417.73 424.02 8,365,968 +1.54(+0.36%)
Jun 22, 2023 422.93 424.71 418.68 422.48 4,871,382 -1.97(-0.46%)
Jun 21, 2023 432.65 434.55 422.54 424.45 5,144,178 -10.25(-2.36%)
Jun 20, 2023 430.18 440.00 430.00 434.70 4,758,621 +2.74(+0.63%)
Jun 16, 2023 446.15 447.51 430.90 431.96 8,753,834 -13.38(-3.00%)
Jun 15, 2023 444.10 448.65 439.50 445.34 7,244,307 +4.48(+1.02%)
Jun 14, 2023 434.99 447.33 433.50 440.86 8,405,760 +5.13(+1.18%)
Jun 13, 2023 430.01 437.27 428.40 435.73 7,816,121 +11.76(+2.77%)
Jun 12, 2023 418.83 424.70 416.57 423.97 5,963,123 +3.95(+0.94%)
Jun 09, 2023 424.50 425.90 414.76 420.02 12,372,828 +10.65(+2.60%)
Jun 08, 2023 399.77 409.54 396.34 409.37 5,980,655 +9.60(+2.40%)
Jun 07, 2023 410.43 418.95 399.23 399.77 11,924,446 +0.48(+0.12%)
Jun 06, 2023 405.00 405.12 396.93 399.29 4,986,593 -4.25(-1.05%)
Jun 05, 2023 400.47 413.86 400.15 403.54 7,244,505 +3.07(+0.77%)
Jun 02, 2023 402.89 406.58 395.90 400.47 5,902,445 -2.66(-0.66%)
Jun 01, 2023 397.41 407.52 393.08 403.13 7,158,452 +7.90(+2.00%)
May 31, 2023 391.89 396.26 388.91 395.23 6,985,019 +2.25(+0.57%)
May 30, 2023 397.48 405.11 385.79 392.98 10,853,551 +14.10(+3.72%)
May 26, 2023 361.10 383.76 356.00 378.88 9,360,437 +19.88(+5.54%)
May 25, 2023 359.61 367.45 357.42 359.00 6,259,888 -5.85(-1.60%)
May 24, 2023 356.93 367.15 356.62 364.85 8,017,516 +8.86(+2.49%)
May 23, 2023 360.24 364.17 354.31 355.99 6,861,142 -7.02(-1.93%)
May 22, 2023 365.36 372.01 362.50 363.01 5,399,777 -2.35(-0.64%)
May 19, 2023 369.86 369.86 363.81 365.36 8,158,975 -5.93(-1.60%)
May 18, 2023 347.25 375.87 346.37 371.29 20,919,552 +31.33(+9.22%)
May 17, 2023 331.76 341.38 329.62 339.96 3,957,431 +6.21(+1.86%)
May 16, 2023 334.00 335.17 331.91 333.75 3,333,456 -2.14(-0.64%)
May 15, 2023 340.62 341.90 335.54 335.89 3,701,904 -4.00(-1.18%)
May 12, 2023 344.76 348.17 337.36 339.89 6,082,384 -4.87(-1.41%)
May 11, 2023 334.98 345.47 331.84 344.76 8,024,150 +9.34(+2.78%)
May 10, 2023 335.21 337.11 329.51 335.42 4,288,296 +3.28(+0.99%)
May 09, 2023 330.67 336.32 329.74 332.14 5,543,340 +0.93(+0.28%)
May 08, 2023 322.99 332.56 322.03 331.21 5,486,146 +8.45(+2.62%)
May 05, 2023 323.61 324.15 319.44 322.76 3,990,662 +1.98(+0.62%)
May 04, 2023 319.01 323.61 317.95 320.78 3,875,324 +1.48(+0.46%)
May 03, 2023 317.55 324.62 315.85 319.30 5,062,530 +1.75(+0.55%)
May 02, 2023 325.00 326.07 315.62 317.55 4,317,045 -6.57(-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.