Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2023 683.23 690.58 678.63 682.46 271,311 -2.53(-0.37%)
Sep 20, 2023 693.17 700.05 683.83 684.99 154,767 -6.07(-0.88%)
Sep 19, 2023 692.38 694.25 687.32 691.06 156,191 -2.75(-0.40%)
Sep 18, 2023 694.00 697.94 692.32 693.81 247,912 +0.69(+0.10%)
Sep 15, 2023 696.96 698.34 690.83 693.12 304,237 -3.14(-0.45%)
Sep 14, 2023 692.10 697.75 688.58 696.26 209,374 +11.31(+1.65%)
Sep 13, 2023 685.01 690.35 683.44 684.95 181,916 -1.58(-0.23%)
Sep 12, 2023 689.38 695.21 685.16 686.53 162,619 -5.46(-0.79%)
Sep 11, 2023 692.10 694.87 688.05 691.99 180,642 +2.06(+0.30%)
Sep 08, 2023 690.43 694.91 689.61 689.93 223,991 -1.86(-0.27%)
Sep 07, 2023 692.31 694.77 687.80 691.79 261,933 -1.75(-0.25%)
Sep 06, 2023 693.48 697.60 688.07 693.54 224,181 +0.53(+0.08%)
Sep 05, 2023 707.72 707.89 689.07 693.01 220,128 -17.77(-2.50%)
Sep 01, 2023 718.15 719.17 701.64 710.78 263,707 -3.36(-0.47%)
Aug 31, 2023 726.80 730.44 713.79 714.14 353,220 -11.17(-1.54%)
Aug 30, 2023 719.00 726.48 717.61 725.31 135,070 +7.51(+1.05%)
Aug 29, 2023 707.78 719.90 702.02 717.80 170,180 +7.58(+1.07%)
Aug 28, 2023 715.21 720.41 708.04 710.22 246,099 -4.34(-0.61%)
Aug 25, 2023 711.41 720.64 710.27 714.56 177,108 +6.13(+0.87%)
Aug 24, 2023 706.42 716.44 706.42 708.43 258,655 +1.30(+0.18%)
Aug 23, 2023 702.11 710.21 699.55 707.13 187,981 +8.26(+1.18%)
Aug 22, 2023 705.25 707.16 697.32 698.87 154,087 -4.19(-0.60%)
Aug 21, 2023 703.55 708.02 695.45 703.06 140,961 -0.49(-0.07%)
Aug 18, 2023 698.17 704.81 696.48 703.55 186,065 +0.20(+0.03%)
Aug 17, 2023 711.35 716.83 702.28 703.35 222,289 -5.96(-0.84%)
Aug 16, 2023 715.04 723.01 708.24 709.31 184,872 -3.57(-0.50%)
Aug 15, 2023 713.27 715.98 712.23 712.88 158,986 -2.80(-0.39%)
Aug 14, 2023 712.00 717.27 711.78 715.68 133,380 +2.34(+0.33%)
Aug 11, 2023 710.59 715.32 708.14 713.34 130,305 +2.92(+0.41%)
Aug 10, 2023 714.06 720.20 708.60 710.42 152,739 -2.42(-0.34%)
Aug 09, 2023 713.06 718.00 709.91 712.84 144,260 +1.23(+0.17%)
Aug 08, 2023 713.02 714.28 705.40 711.62 271,278 -3.76(-0.53%)
Aug 07, 2023 711.83 719.07 710.80 715.38 242,157 +8.96(+1.27%)
Aug 04, 2023 723.34 724.03 704.75 706.42 325,195 -14.57(-2.02%)
Aug 03, 2023 712.72 721.92 711.14 720.99 298,116 +1.13(+0.16%)
Aug 02, 2023 722.65 728.81 718.61 719.87 342,339 -3.56(-0.49%)
Aug 01, 2023 732.84 735.60 715.36 723.43 615,958 -13.14(-1.78%)
Jul 31, 2023 731.23 737.43 726.39 736.56 275,547 +7.10(+0.97%)
Jul 28, 2023 729.51 732.39 722.16 729.46 258,878 +6.68(+0.92%)
Jul 27, 2023 733.71 749.80 717.32 722.78 612,527 -37.35(-4.91%)
Jul 26, 2023 757.55 766.85 757.20 760.13 273,707 -4.48(-0.59%)
Jul 25, 2023 765.10 768.78 762.50 764.61 279,113 -2.64(-0.34%)
Jul 24, 2023 768.53 775.83 765.14 767.25 396,126 +0.26(+0.03%)
Jul 21, 2023 767.57 770.89 763.50 766.99 321,331 +1.84(+0.24%)
Jul 20, 2023 767.89 767.89 755.66 765.15 374,608 +1.10(+0.14%)
Jul 19, 2023 755.76 768.19 755.76 764.05 303,522 +5.82(+0.77%)
Jul 18, 2023 757.06 761.50 748.55 758.23 299,736 -3.78(-0.50%)
Jul 17, 2023 760.98 765.57 756.53 762.00 295,010 +0.65(+0.09%)
Jul 14, 2023 760.01 761.46 748.52 761.36 375,156 +1.78(+0.23%)
Jul 13, 2023 767.29 771.20 759.28 759.58 431,837 -15.69(-2.02%)
Jul 12, 2023 787.69 791.56 771.30 775.27 349,427 -18.35(-2.31%)
Jul 11, 2023 797.78 809.48 787.73 793.62 361,054 -1.04(-0.13%)
Jul 10, 2023 775.58 795.20 774.53 794.66 190,865 +20.51(+2.65%)
Jul 07, 2023 774.45 786.53 773.06 774.15 243,506 -2.70(-0.35%)
Jul 06, 2023 776.28 778.59 767.98 776.86 252,592 -3.79(-0.49%)
Jul 05, 2023 770.66 781.59 766.09 780.65 246,454 +0.13(+0.02%)
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.