Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 519.43 521.51 505.46 508.40 1,507,859 -1.29(-0.25%)
Sep 28, 2023 501.95 515.09 498.69 509.69 1,268,993 +3.98(+0.79%)
Sep 27, 2023 505.05 508.88 500.46 505.71 1,266,505 +5.02(+1.00%)
Sep 26, 2023 505.01 506.34 497.70 500.69 1,239,740 -5.09(-1.01%)
Sep 25, 2023 503.69 506.66 503.45 505.78 1,376,030 -0.26(-0.05%)
Sep 22, 2023 501.49 509.58 498.17 506.04 1,240,044 +4.18(+0.83%)
Sep 21, 2023 516.99 518.77 500.85 501.86 1,737,872 -19.12(-3.67%)
Sep 20, 2023 528.46 528.77 520.80 520.98 950,056 -5.57(-1.06%)
Sep 19, 2023 527.49 528.20 523.51 526.56 1,031,584 -5.79(-1.09%)
Sep 18, 2023 533.65 535.75 531.11 532.35 891,388 -3.05(-0.57%)
Sep 15, 2023 545.41 545.42 534.34 535.40 2,457,728 -9.47(-1.74%)
Sep 14, 2023 542.41 546.78 535.28 544.87 978,229 +5.62(+1.04%)
Sep 13, 2023 541.53 542.93 536.18 539.25 1,146,938 -4.03(-0.74%)
Sep 12, 2023 540.30 544.99 537.32 543.28 1,319,172 -3.28(-0.60%)
Sep 11, 2023 548.47 550.93 545.25 546.57 1,248,689 -1.25(-0.23%)
Sep 08, 2023 549.56 555.86 547.03 547.82 1,458,712 -3.04(-0.55%)
Sep 07, 2023 547.08 554.68 545.19 550.85 1,215,793 +2.65(+0.48%)
Sep 06, 2023 546.68 550.86 542.89 548.21 1,243,133 +0.37(+0.07%)
Sep 05, 2023 545.91 552.24 542.82 547.84 1,379,079 +0.98(+0.18%)
Sep 01, 2023 542.62 547.11 537.77 546.86 1,343,368 +7.75(+1.44%)
Aug 31, 2023 537.89 542.29 531.93 539.11 1,785,137 +1.22(+0.23%)
Aug 30, 2023 535.02 540.29 533.61 537.89 1,696,437 +4.07(+0.76%)
Aug 29, 2023 515.27 534.79 514.06 533.82 1,577,820 +17.53(+3.40%)
Aug 28, 2023 516.47 520.07 511.27 516.29 1,314,479 -0.18(-0.03%)
Aug 25, 2023 491.78 519.22 491.78 516.47 2,469,812 +20.45(+4.12%)
Aug 24, 2023 501.91 506.02 493.98 496.02 2,223,993 -2.35(-0.47%)
Aug 23, 2023 486.83 500.61 486.83 498.37 1,465,506 +12.90(+2.66%)
Aug 22, 2023 487.74 491.97 483.54 485.47 903,238 -0.36(-0.07%)
Aug 21, 2023 485.34 487.56 479.48 485.83 1,212,123 +2.29(+0.47%)
Aug 18, 2023 477.52 486.34 475.38 483.54 959,213 -0.49(-0.10%)
Aug 17, 2023 493.38 494.34 482.74 484.03 1,104,184 -9.15(-1.86%)
Aug 16, 2023 494.63 501.58 493.02 493.18 1,061,610 -1.52(-0.31%)
Aug 15, 2023 499.85 503.64 493.32 494.70 1,142,365 -8.58(-1.70%)
Aug 14, 2023 495.07 504.18 492.79 503.28 1,460,466 +7.99(+1.61%)
Aug 11, 2023 495.33 501.30 493.77 495.29 1,010,645 -3.68(-0.74%)
Aug 10, 2023 501.49 508.21 495.86 498.97 1,017,814 +4.75(+0.96%)
Aug 09, 2023 498.79 500.64 491.63 494.23 1,087,052 -4.09(-0.82%)
Aug 08, 2023 497.30 498.95 488.68 498.32 992,056 -4.43(-0.88%)
Aug 07, 2023 497.86 503.41 497.34 502.75 788,154 +8.24(+1.67%)
Aug 04, 2023 500.73 506.33 493.80 494.51 1,184,955 +0.00(+0.00%)
Aug 03, 2023 492.87 497.83 488.52 494.51 916,497 -1.07(-0.21%)
Aug 02, 2023 499.27 500.82 490.37 495.57 1,176,175 -10.40(-2.06%)
Aug 01, 2023 508.02 508.02 500.33 505.97 1,634,573 -3.18(-0.63%)
Jul 31, 2023 509.00 511.58 506.03 509.15 1,538,734 -0.46(-0.09%)
Jul 28, 2023 498.99 510.67 498.99 509.61 1,876,492 +15.55(+3.15%)
Jul 27, 2023 501.62 503.28 492.33 494.06 1,628,118 -0.33(-0.07%)
Jul 26, 2023 490.25 496.29 489.45 494.39 1,769,942 +0.39(+0.08%)
Jul 25, 2023 486.36 497.35 486.36 494.00 1,128,232 +7.93(+1.63%)
Jul 24, 2023 494.12 496.09 483.50 486.07 1,257,943 -4.00(-0.82%)
Jul 21, 2023 494.39 499.44 489.48 490.07 4,674,593 +0.74(+0.15%)
Jul 20, 2023 495.65 500.88 488.49 489.33 1,283,413 -8.74(-1.75%)
Jul 19, 2023 501.36 505.56 495.77 498.07 2,013,512 +5.10(+1.04%)
Jul 18, 2023 488.36 495.21 486.07 492.96 1,248,997 +4.59(+0.94%)
Jul 17, 2023 479.55 490.29 478.09 488.38 1,337,208 +6.80(+1.41%)
Jul 14, 2023 476.62 484.06 476.05 481.58 1,168,361 +2.63(+0.55%)
Jul 13, 2023 477.76 481.20 476.27 478.95 1,485,027 +4.49(+0.95%)
Jul 12, 2023 469.91 476.05 466.89 474.47 1,689,973 +13.07(+2.83%)
Jul 11, 2023 463.33 464.56 453.29 461.39 1,182,520 -0.63(-0.14%)
Jul 10, 2023 445.26 464.27 444.79 462.02 2,228,783 +16.06(+3.60%)
Jul 07, 2023 448.49 455.14 445.60 445.96 852,082 -2.52(-0.56%)
Jul 06, 2023 447.38 450.81 441.21 448.48 1,164,739 -6.30(-1.38%)
Jul 05, 2023 445.00 455.20 444.02 454.77 1,369,920 +6.23(+1.39%)
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.