Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 473.03 473.03 457.26 457.61 1,554,591 -13.51(-2.87%)
Aug 30, 2023 477.52 479.76 470.47 471.12 1,117,655 -5.99(-1.25%)
Aug 29, 2023 476.13 478.17 473.24 477.11 517,913 +0.65(+0.14%)
Aug 28, 2023 475.03 477.88 473.88 476.46 496,173 +1.69(+0.36%)
Aug 25, 2023 478.98 481.23 474.38 474.77 584,258 -3.66(-0.76%)
Aug 24, 2023 477.28 482.69 475.97 478.43 837,957 +1.19(+0.25%)
Aug 23, 2023 481.37 481.49 475.01 477.24 731,592 -2.74(-0.57%)
Aug 22, 2023 484.09 488.39 479.05 479.98 732,099 -7.03(-1.44%)
Aug 21, 2023 483.54 487.69 483.01 487.00 754,315 +0.88(+0.18%)
Aug 18, 2023 484.25 488.65 483.31 486.12 712,841 +1.64(+0.34%)
Aug 17, 2023 488.68 491.44 482.97 484.49 1,138,534 -5.87(-1.20%)
Aug 16, 2023 491.45 494.80 488.17 490.36 824,839 -0.64(-0.13%)
Aug 15, 2023 491.63 492.46 488.07 491.00 897,664 -1.88(-0.38%)
Aug 14, 2023 490.24 494.81 489.37 492.88 638,058 +3.27(+0.67%)
Aug 11, 2023 491.62 492.81 488.67 489.61 663,634 -1.11(-0.23%)
Aug 10, 2023 489.96 496.00 489.33 490.72 753,459 +1.63(+0.33%)
Aug 09, 2023 489.19 494.16 486.43 489.09 883,734 +0.16(+0.03%)
Aug 08, 2023 488.77 491.87 485.07 488.93 985,154 -1.44(-0.29%)
Aug 07, 2023 481.71 493.66 480.52 490.37 1,657,697 +10.30(+2.15%)
Aug 04, 2023 485.20 486.95 479.96 480.06 1,438,027 -2.85(-0.59%)
Aug 03, 2023 478.98 487.55 476.58 482.91 1,888,074 +3.37(+0.70%)
Aug 02, 2023 479.91 484.54 474.01 479.54 3,326,941 +25.42(+5.60%)
Aug 01, 2023 454.24 457.16 451.14 454.12 1,546,792 +1.27(+0.28%)
Jul 31, 2023 451.08 454.24 447.59 452.85 1,161,321 +3.50(+0.78%)
Jul 28, 2023 449.27 451.74 441.84 449.36 1,517,374 +2.28(+0.51%)
Jul 27, 2023 444.89 453.40 444.46 447.07 1,827,723 +2.77(+0.62%)
Jul 26, 2023 450.32 452.50 443.65 444.31 1,236,824 -6.08(-1.35%)
Jul 25, 2023 449.39 453.06 446.96 450.39 1,562,832 +0.89(+0.20%)
Jul 24, 2023 452.97 455.11 448.46 449.49 1,453,569 -3.42(-0.76%)
Jul 21, 2023 444.92 454.49 443.47 452.91 3,174,685 +9.40(+2.12%)
Jul 20, 2023 447.57 448.06 441.89 443.52 1,914,338 +0.15(+0.03%)
Jul 19, 2023 450.12 455.00 441.07 443.37 2,086,406 +6.47(+1.48%)
Jul 18, 2023 430.88 440.11 428.99 436.89 2,252,030 +6.26(+1.45%)
Jul 17, 2023 429.56 434.13 428.24 430.63 1,199,041 -0.52(-0.12%)
Jul 14, 2023 432.01 436.05 429.33 431.14 3,284,189 +10.55(+2.51%)
Jul 13, 2023 423.74 424.47 419.61 420.60 2,408,204 -0.78(-0.19%)
Jul 12, 2023 436.22 436.22 420.28 421.38 3,212,126 -12.04(-2.78%)
Jul 11, 2023 430.78 434.67 429.61 433.42 1,226,580 +2.50(+0.58%)
Jul 10, 2023 426.91 432.62 423.49 430.92 1,592,173 +4.52(+1.06%)
Jul 07, 2023 432.88 434.68 425.89 426.40 2,208,609 -10.76(-2.46%)
Jul 06, 2023 438.39 441.14 436.75 437.15 1,371,144 -3.97(-0.90%)
Jul 05, 2023 444.05 446.90 440.35 441.12 1,358,379 -1.27(-0.29%)
Jul 03, 2023 440.14 443.73 438.78 442.39 574,747 -0.85(-0.19%)
Jun 30, 2023 440.89 445.22 437.50 443.24 1,307,255 +3.24(+0.74%)
Jun 29, 2023 442.25 442.39 439.12 440.00 775,825 -0.08(-0.02%)
Jun 28, 2023 439.80 442.50 437.53 440.08 828,679 -1.08(-0.24%)
Jun 27, 2023 440.72 442.29 436.62 441.16 1,036,541 -0.48(-0.11%)
Jun 26, 2023 441.24 443.86 437.80 441.63 1,008,848 +0.44(+0.10%)
Jun 23, 2023 446.70 450.14 440.61 441.19 2,016,505 -10.38(-2.30%)
Jun 22, 2023 450.83 453.62 447.19 451.57 1,203,769 +3.69(+0.82%)
Jun 21, 2023 438.93 452.55 438.75 447.88 1,602,774 +5.94(+1.34%)
Jun 20, 2023 437.49 443.76 434.43 441.94 2,243,003 +1.05(+0.24%)
Jun 16, 2023 446.80 455.97 439.01 440.89 5,358,661 -18.01(-3.92%)
Jun 15, 2023 451.40 464.54 449.44 458.90 2,916,697 +8.76(+1.95%)
Jun 14, 2023 451.62 455.09 430.36 450.14 6,989,988 -57.01(-11.24%)
Jun 13, 2023 503.53 510.27 503.53 507.16 799,632 -0.59(-0.12%)
Jun 12, 2023 508.06 511.20 503.09 507.75 492,214 -0.11(-0.02%)
Jun 09, 2023 504.56 514.12 502.12 507.86 671,363 +3.47(+0.69%)
Jun 08, 2023 496.24 504.67 495.98 504.39 567,504 +5.08(+1.02%)
Jun 07, 2023 502.90 505.94 496.67 499.30 934,243 -6.36(-1.26%)
Jun 06, 2023 517.79 518.07 501.11 505.66 1,016,227 -12.68(-2.45%)
Jun 05, 2023 516.93 522.02 515.57 518.35 636,435 +3.13(+0.61%)
Jun 02, 2023 508.87 517.42 507.09 515.22 793,670 +5.57(+1.09%)
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.