Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 271.00 271.00 267.22 268.76 2,120,493 -2.06(-0.76%)
Sep 28, 2023 267.79 271.38 266.54 270.82 2,430,091 +1.84(+0.68%)
Sep 27, 2023 271.73 273.61 266.76 268.98 2,331,939 -0.06(-0.02%)
Sep 26, 2023 266.68 269.88 265.67 269.04 2,367,712 +2.18(+0.82%)
Sep 25, 2023 267.54 267.27 266.30 266.86 1,705,137 -0.84(-0.31%)
Sep 22, 2023 267.67 269.50 266.52 267.70 1,894,139 -1.71(-0.63%)
Sep 21, 2023 272.07 272.48 267.70 269.41 2,437,145 -2.05(-0.76%)
Sep 20, 2023 265.00 273.07 263.97 271.46 3,575,774 +7.15(+2.71%)
Sep 19, 2023 263.14 265.77 262.44 264.31 1,528,374 +1.16(+0.44%)
Sep 18, 2023 263.38 265.22 261.93 263.15 1,770,129 +2.43(+0.93%)
Sep 15, 2023 263.76 263.93 259.82 260.72 6,161,176 -1.58(-0.60%)
Sep 14, 2023 258.90 263.14 258.54 262.30 3,072,517 +5.07(+1.97%)
Sep 13, 2023 259.34 260.22 257.02 257.23 2,182,490 -3.08(-1.18%)
Sep 12, 2023 262.68 263.01 257.86 260.31 1,573,725 -1.41(-0.54%)
Sep 11, 2023 258.21 262.81 257.41 261.72 2,135,188 +2.29(+0.88%)
Sep 08, 2023 255.75 260.34 254.97 259.43 2,449,117 +5.04(+1.98%)
Sep 07, 2023 250.54 254.70 250.40 254.39 2,228,182 +5.38(+2.16%)
Sep 06, 2023 254.44 254.44 248.38 249.01 1,988,651 -5.00(-1.97%)
Sep 05, 2023 256.71 257.39 253.92 254.01 1,763,618 -2.70(-1.05%)
Sep 01, 2023 258.68 259.03 256.10 256.71 1,350,233 +0.37(+0.14%)
Aug 31, 2023 258.22 259.00 256.29 256.34 2,065,176 -1.54(-0.60%)
Aug 30, 2023 260.00 260.87 256.95 257.88 1,694,392 -1.76(-0.68%)
Aug 29, 2023 257.36 259.85 256.82 259.64 2,216,591 +3.09(+1.20%)
Aug 28, 2023 256.96 258.12 255.14 256.55 1,661,317 +0.17(+0.07%)
Aug 25, 2023 257.11 257.74 254.81 256.38 1,903,416 -0.24(-0.09%)
Aug 24, 2023 256.73 260.19 256.17 256.62 1,889,085 -0.74(-0.29%)
Aug 23, 2023 259.50 259.85 255.98 257.36 2,256,299 -0.26(-0.10%)
Aug 22, 2023 260.24 260.40 257.35 257.62 1,720,350 -3.08(-1.18%)
Aug 21, 2023 261.58 262.47 259.01 260.70 2,324,273 -1.12(-0.43%)
Aug 18, 2023 262.61 262.99 261.07 261.82 2,814,487 -2.03(-0.77%)
Aug 17, 2023 263.87 266.58 263.27 263.85 2,256,040 +0.96(+0.37%)
Aug 16, 2023 264.19 266.08 262.45 262.89 2,261,975 -0.98(-0.37%)
Aug 15, 2023 259.22 264.49 257.87 263.87 2,803,372 +5.00(+1.93%)
Aug 14, 2023 260.11 261.35 257.76 258.87 1,982,096 -1.53(-0.59%)
Aug 11, 2023 259.60 261.99 258.73 260.40 1,573,284 +0.45(+0.17%)
Aug 10, 2023 259.44 262.65 258.37 259.95 1,934,766 +2.72(+1.06%)
Aug 09, 2023 257.83 261.65 257.04 257.24 2,447,557 -1.47(-0.57%)
Aug 08, 2023 255.45 261.67 254.44 258.70 5,364,522 +7.80(+3.11%)
Aug 07, 2023 242.29 251.78 241.50 250.91 4,109,752 +9.58(+3.97%)
Aug 04, 2023 236.00 244.44 235.09 241.32 5,223,325 +12.48(+5.45%)
Aug 03, 2023 228.94 229.24 226.38 228.85 2,341,100 +0.29(+0.13%)
Aug 02, 2023 230.85 231.16 226.86 228.56 2,614,637 -1.70(-0.74%)
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.