Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 420.00 426.15 414.25 423.77 504,371 +8.13(+1.96%)
Oct 30, 2023 421.17 421.44 411.22 415.64 425,931 -0.63(-0.15%)
Oct 27, 2023 417.72 422.16 410.00 416.27 447,106 +5.34(+1.30%)
Oct 26, 2023 417.75 422.42 407.23 410.93 983,465 -0.76(-0.18%)
Oct 25, 2023 429.03 429.50 411.19 411.69 578,074 -21.81(-5.03%)
Oct 24, 2023 433.17 437.83 423.58 433.50 448,676 +2.48(+0.58%)
Oct 23, 2023 426.49 437.23 424.04 431.02 595,519 +1.95(+0.45%)
Oct 20, 2023 444.40 444.40 425.20 429.07 821,321 -15.76(-3.54%)
Oct 19, 2023 451.98 452.75 442.33 444.83 427,180 -0.57(-0.13%)
Oct 18, 2023 458.32 465.05 442.82 445.40 864,213 -23.34(-4.98%)
Oct 17, 2023 457.66 474.98 457.66 468.74 353,930 -0.42(-0.09%)
Oct 16, 2023 458.32 471.83 456.38 469.16 321,671 +12.89(+2.83%)
Oct 13, 2023 464.06 466.62 451.61 456.27 515,934 -0.12(-0.03%)
Oct 12, 2023 457.05 463.63 448.52 456.39 579,608 +0.94(+0.21%)
Oct 11, 2023 450.02 464.20 445.87 455.45 1,664,722 -12.35(-2.64%)
Oct 10, 2023 487.54 500.30 467.30 467.80 1,481,116 -20.18(-4.14%)
Oct 09, 2023 477.00 491.62 477.00 487.98 473,843 +4.80(+0.99%)
Oct 06, 2023 459.23 485.51 454.32 483.18 863,644 +18.24(+3.92%)
Oct 05, 2023 474.44 476.33 457.00 464.94 711,773 -11.88(-2.49%)
Oct 04, 2023 468.55 478.05 463.25 476.82 541,563 +10.88(+2.34%)
Oct 03, 2023 490.01 490.01 457.53 465.94 832,516 -29.46(-5.95%)
Oct 02, 2023 492.12 505.29 491.49 495.40 443,155 +2.90(+0.59%)
Sep 29, 2023 498.17 505.00 492.31 492.50 373,891 +1.50(+0.31%)
Sep 28, 2023 480.00 495.48 476.98 491.00 242,699 +7.63(+1.58%)
Sep 27, 2023 472.27 489.02 470.89 483.37 422,577 +15.13(+3.23%)
Sep 26, 2023 478.78 481.67 466.11 468.24 577,498 -15.00(-3.10%)
Sep 25, 2023 479.47 484.21 481.92 483.24 238,409 +0.85(+0.18%)
Sep 22, 2023 483.79 487.58 478.57 482.39 306,925 +2.03(+0.42%)
Sep 21, 2023 498.27 499.25 480.00 480.36 614,990 -24.66(-4.88%)
Sep 20, 2023 505.87 515.87 504.79 505.02 253,454 -7.43(-1.45%)
Sep 19, 2023 506.55 512.89 503.74 512.45 355,295 +2.11(+0.41%)
Sep 18, 2023 507.64 514.88 506.74 510.34 449,486 -1.40(-0.27%)
Sep 15, 2023 507.52 512.57 502.00 511.74 707,011 -1.78(-0.35%)
Sep 14, 2023 521.60 524.44 510.42 513.52 425,177 -5.89(-1.13%)
Sep 13, 2023 524.32 530.38 517.42 519.41 412,376 -10.26(-1.94%)
Sep 12, 2023 533.70 539.36 528.89 529.67 252,848 -12.73(-2.35%)
Sep 11, 2023 539.48 544.89 536.70 542.40 292,308 +5.21(+0.97%)
Sep 08, 2023 550.00 556.76 536.68 537.19 345,717 -13.39(-2.43%)
Sep 07, 2023 537.18 552.06 532.97 550.58 515,866 +6.44(+1.18%)
Sep 06, 2023 547.09 557.33 543.70 544.14 634,607 -6.31(-1.15%)
Sep 05, 2023 557.05 557.05 542.06 550.45 442,866 -1.16(-0.21%)
Sep 01, 2023 550.00 558.62 548.22 551.61 474,470 +5.09(+0.93%)
Aug 31, 2023 531.73 548.20 531.73 546.52 511,318 +15.72(+2.96%)
Aug 30, 2023 525.27 533.32 523.96 530.80 314,803 +5.70(+1.09%)
Aug 29, 2023 507.10 525.31 507.10 525.10 276,307 +13.58(+2.65%)
Aug 28, 2023 514.27 518.02 508.93 511.52 264,185 -1.23(-0.24%)
Aug 25, 2023 504.49 515.58 499.20 512.75 424,120 +9.57(+1.90%)
Aug 24, 2023 521.00 522.00 503.16 503.18 282,531 -11.04(-2.15%)
Aug 23, 2023 506.72 517.52 503.81 514.22 273,294 +9.68(+1.92%)
Aug 22, 2023 506.83 510.46 500.56 504.54 319,785 +1.52(+0.30%)
Aug 21, 2023 505.97 514.76 501.12 503.02 495,593 -1.91(-0.38%)
Aug 18, 2023 486.00 509.75 486.00 504.93 615,874 +13.10(+2.66%)
Aug 17, 2023 506.00 508.62 491.52 491.83 492,362 -18.24(-3.58%)
Aug 16, 2023 510.42 519.98 506.57 510.07 662,711 +1.51(+0.30%)
Aug 15, 2023 507.76 514.29 504.78 508.56 310,996 +0.48(+0.09%)
Aug 14, 2023 502.51 511.26 502.00 508.08 415,027 +0.31(+0.06%)
Aug 11, 2023 503.00 516.11 501.28 507.77 536,826 +0.74(+0.15%)
Aug 10, 2023 494.20 509.41 490.76 507.03 725,712 +18.96(+3.88%)
Aug 09, 2023 482.75 492.51 479.55 488.07 578,769 +3.96(+0.82%)
Aug 08, 2023 484.10 490.00 477.51 484.11 560,386 -10.05(-2.03%)
Aug 07, 2023 483.57 494.64 478.55 494.16 664,953 +10.47(+2.16%)
Aug 04, 2023 497.92 505.23 481.32 483.69 1,217,197 -6.31(-1.29%)
Aug 03, 2023 514.58 515.53 489.19 490.00 1,843,608 -63.23(-11.43%)
Aug 02, 2023 569.43 569.43 542.31 553.23 906,536 -23.13(-4.01%)
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.