Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 265.32 266.37 259.67 260.92 2,428,008 -1.50(-0.57%)
Sep 28, 2023 258.10 264.12 257.06 262.42 2,069,798 +3.67(+1.42%)
Sep 27, 2023 257.94 259.11 256.12 258.74 1,914,710 +1.30(+0.50%)
Sep 26, 2023 261.13 262.33 256.10 257.44 2,403,615 -4.96(-1.89%)
Sep 25, 2023 256.36 263.41 261.22 262.40 2,392,130 +5.26(+2.05%)
Sep 22, 2023 258.07 260.75 255.16 257.15 2,870,028 -0.75(-0.29%)
Sep 21, 2023 258.04 264.33 255.31 257.89 7,188,769 +11.16(+4.52%)
Sep 20, 2023 247.85 250.34 246.39 246.74 4,053,357 +0.52(+0.21%)
Sep 19, 2023 245.24 247.39 242.33 246.21 2,252,335 +0.68(+0.28%)
Sep 18, 2023 249.96 250.85 245.30 245.53 1,806,878 -4.71(-1.88%)
Sep 15, 2023 254.70 254.71 248.80 250.24 2,107,102 -2.91(-1.15%)
Sep 14, 2023 250.16 254.28 249.99 253.15 1,592,023 +4.80(+1.93%)
Sep 13, 2023 247.13 250.85 246.13 248.35 1,548,044 +0.68(+0.27%)
Sep 12, 2023 249.85 250.79 246.92 247.67 1,151,229 -3.18(-1.27%)
Sep 11, 2023 251.26 251.96 249.48 250.85 1,283,131 +1.37(+0.55%)
Sep 08, 2023 250.65 251.35 247.99 249.48 1,197,821 -1.57(-0.62%)
Sep 07, 2023 252.25 252.30 249.45 251.05 1,233,505 -1.28(-0.51%)
Sep 06, 2023 252.31 253.61 250.38 252.33 1,122,282 +0.83(+0.33%)
Sep 05, 2023 254.99 255.14 251.28 251.50 1,249,812 -4.26(-1.67%)
Sep 01, 2023 257.51 258.35 254.35 255.76 1,465,833 -0.05(-0.02%)
Aug 31, 2023 258.41 259.35 255.40 255.81 1,555,319 -2.81(-1.09%)
Aug 30, 2023 256.45 259.54 254.69 258.62 1,554,942 +3.24(+1.27%)
Aug 29, 2023 252.24 255.43 252.04 255.38 1,830,259 +2.19(+0.86%)
Aug 28, 2023 254.60 257.71 252.12 253.20 1,081,422 -0.37(-0.15%)
Aug 25, 2023 254.19 254.85 249.42 253.57 1,444,023 -0.05(-0.02%)
Aug 24, 2023 253.51 256.27 252.62 253.62 1,832,265 -1.64(-0.64%)
Aug 23, 2023 253.60 256.30 252.14 255.25 1,687,431 +1.44(+0.57%)
Aug 22, 2023 254.75 256.13 251.91 253.81 1,503,298 -0.94(-0.37%)
Aug 21, 2023 256.60 258.13 253.74 254.75 1,661,827 -2.66(-1.03%)
Aug 18, 2023 257.50 259.50 256.15 257.41 2,013,032 -2.21(-0.85%)
Aug 17, 2023 259.86 261.56 258.24 259.62 2,239,413 -0.16(-0.06%)
Aug 16, 2023 259.02 263.06 259.02 259.78 1,505,211 -0.47(-0.18%)
Aug 15, 2023 261.41 261.83 259.63 260.25 1,419,312 -1.36(-0.52%)
Aug 14, 2023 260.73 262.07 259.58 261.61 2,254,433 +1.15(+0.44%)
Aug 11, 2023 260.13 261.21 258.73 260.47 1,229,115 -0.75(-0.29%)
Aug 10, 2023 261.32 262.76 259.70 261.21 1,059,932 +1.03(+0.40%)
Aug 09, 2023 262.18 262.95 259.68 260.18 1,292,088 -2.73(-1.04%)
Aug 08, 2023 258.24 264.52 258.04 262.91 2,092,380 +3.82(+1.48%)
Aug 07, 2023 258.49 261.44 257.01 259.09 1,525,198 +1.33(+0.52%)
Aug 04, 2023 259.71 261.93 257.33 257.75 1,625,984 -0.51(-0.20%)
Aug 03, 2023 259.33 260.88 257.13 258.26 1,847,701 -1.89(-0.73%)
Aug 02, 2023 261.67 262.98 259.79 260.15 1,252,631 -2.66(-1.01%)
Aug 01, 2023 263.91 265.18 260.33 262.81 1,277,485 -1.75(-0.66%)
Jul 31, 2023 263.49 265.54 262.78 264.56 1,077,246 +1.08(+0.41%)
Jul 28, 2023 261.92 264.50 260.88 263.49 1,080,115 +3.41(+1.31%)
Jul 27, 2023 263.39 264.87 259.68 260.08 1,984,215 -2.70(-1.03%)
Jul 26, 2023 255.76 263.94 255.71 262.78 2,806,978 +8.30(+3.26%)
Jul 25, 2023 253.10 256.53 249.56 254.48 2,411,725 +0.87(+0.34%)
Jul 24, 2023 249.91 255.62 249.36 253.61 2,051,325 -0.88(-0.35%)
Jul 21, 2023 255.24 257.23 254.09 254.49 1,823,175 -3.79(-1.47%)
Jul 20, 2023 254.08 259.24 253.83 258.28 2,182,070 +3.21(+1.26%)
Jul 19, 2023 256.28 256.57 252.76 255.07 2,793,352 -1.68(-0.65%)
Jul 18, 2023 256.77 260.30 254.80 256.74 2,823,110 +7.09(+2.84%)
Jul 17, 2023 251.28 251.77 248.82 249.65 1,524,861 -2.67(-1.06%)
Jul 14, 2023 253.04 254.55 251.05 252.31 1,066,118 -0.99(-0.39%)
Jul 13, 2023 256.86 257.62 251.88 253.30 1,783,126 -3.09(-1.20%)
Jul 12, 2023 254.74 257.39 254.23 256.39 2,110,498 +3.15(+1.24%)
Jul 11, 2023 246.97 253.72 246.95 253.25 3,110,392 +6.58(+2.67%)
Jul 10, 2023 245.46 247.49 244.35 246.67 1,605,047 +0.43(+0.18%)
Jul 07, 2023 241.84 248.07 241.84 246.24 2,473,063 +3.51(+1.45%)
Jul 06, 2023 241.73 244.36 241.73 242.73 1,747,819 -0.64(-0.26%)
Jul 05, 2023 241.30 245.38 241.27 243.37 1,646,231 +0.76(+0.31%)
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.