Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 547.07 550.82 547.07 550.82 4,028 -4.29(-0.77%)
Jul 28, 2023 565.82 565.82 542.90 555.11 3,013 +1.67(+0.30%)
Jul 27, 2023 527.10 554.50 527.10 553.44 4,945 +13.15(+2.43%)
Jul 26, 2023 538.60 540.36 534.41 540.30 3,415 +4.72(+0.88%)
Jul 25, 2023 538.62 538.62 535.58 535.58 5,058 -25.10(-4.48%)
Jul 24, 2023 560.57 565.94 545.83 560.68 6,649 -7.22(-1.27%)
Jul 21, 2023 558.97 567.91 551.99 567.91 4,359 +14.72(+2.66%)
Jul 20, 2023 553.19 553.19 553.19 553.19 1,378 -12.61(-2.23%)
Jul 19, 2023 551.24 565.79 548.73 565.79 3,761 -5.84(-1.02%)
Jul 18, 2023 571.63 571.63 571.63 571.63 2,382 +4.02(+0.71%)
Jul 17, 2023 553.06 582.64 552.82 567.61 7,081 +27.31(+5.06%)
Jul 14, 2023 540.30 540.30 540.30 540.30 1,628 +6.30(+1.18%)
Jul 13, 2023 530.57 534.00 530.57 534.00 3,153 +2.14(+0.40%)
Jul 12, 2023 531.86 531.86 531.86 531.86 2,069 -11.00(-2.03%)
Jul 11, 2023 542.85 542.85 542.85 542.85 2,010 +15.87(+3.01%)
Jul 10, 2023 526.98 526.98 526.98 526.98 4,917 -5.55(-1.04%)
Jul 07, 2023 532.53 532.53 532.53 532.53 2,665 -9.83(-1.81%)
Jul 06, 2023 535.87 542.36 535.87 542.36 3,603 -2.11(-0.39%)
Jul 05, 2023 562.74 562.74 544.47 544.47 3,210 -13.41(-2.40%)
Jul 03, 2023 557.88 557.88 557.88 557.88 1,643 +2.06(+0.37%)
Jun 30, 2023 547.72 555.82 547.72 555.82 3,067 +7.96(+1.45%)
Jun 29, 2023 542.57 547.86 532.40 547.86 4,176 +9.98(+1.86%)
Jun 28, 2023 533.27 540.39 518.54 537.88 8,292 -23.56(-4.20%)
Jun 27, 2023 559.26 592.07 556.49 561.44 4,394 -12.97(-2.26%)
Jun 26, 2023 573.46 588.79 568.05 574.41 6,160 -10.40(-1.78%)
Jun 23, 2023 578.50 584.81 576.86 584.81 12,481 +15.23(+2.67%)
Jun 22, 2023 568.11 576.06 568.04 569.58 4,802 +8.54(+1.52%)
Jun 21, 2023 557.10 561.04 555.15 561.04 4,947 -1.80(-0.32%)
Jun 20, 2023 541.30 569.89 541.30 562.84 7,092 +26.25(+4.89%)
Jun 16, 2023 527.58 542.04 525.66 536.58 9,686 +15.64(+3.00%)
Jun 15, 2023 523.69 525.66 520.94 520.94 4,002 -69.41(-11.76%)
May 08, 2023 583.01 590.35 573.68 590.35 5,386 -5.69(-0.95%)
May 05, 2023 600.30 600.30 590.36 596.04 3,780 +18.40(+3.18%)
May 04, 2023 577.64 577.64 577.64 577.64 2,017 -24.76(-4.11%)
May 03, 2023 602.40 602.40 602.40 602.40 1,982 +1.46(+0.24%)
May 02, 2023 594.90 600.94 586.78 600.94 2,829 -3.12(-0.52%)
May 01, 2023 609.93 609.93 604.06 604.06 3,179 +1.66(+0.28%)
Apr 28, 2023 602.40 602.40 602.40 602.40 3,357 -1.27(-0.21%)
Apr 27, 2023 611.90 611.90 603.67 603.67 2,684 -14.08(-2.28%)
Apr 26, 2023 617.75 617.75 617.75 617.75 2,456 -12.24(-1.94%)
Apr 25, 2023 620.80 629.99 618.43 629.99 2,807 +1.16(+0.18%)
Apr 24, 2023 628.83 628.83 628.83 628.83 1,397 -16.35(-2.53%)
Apr 21, 2023 630.37 655.95 630.37 645.18 3,647 +9.79(+1.54%)
Apr 20, 2023 611.70 635.39 611.70 635.39 6,910 +40.14(+6.74%)
Apr 19, 2023 595.25 595.25 595.25 595.25 1,666 +8.01(+1.36%)
Apr 18, 2023 613.75 614.51 587.24 587.24 6,763 -28.07(-4.56%)
Apr 17, 2023 613.81 625.11 611.40 615.31 4,990 -15.95(-2.53%)
Apr 14, 2023 631.26 631.26 631.26 631.26 1,439 -3.35(-0.53%)
Apr 13, 2023 628.97 646.16 628.97 634.61 3,157 +3.73(+0.59%)
Apr 12, 2023 652.70 652.70 630.88 630.88 1,463 -9.14(-1.43%)
Apr 11, 2023 646.42 654.38 640.02 640.02 4,022 +2.69(+0.42%)
Apr 10, 2023 613.56 637.33 613.56 637.33 4,863 +28.37(+4.66%)
Apr 06, 2023 613.85 616.79 608.96 608.96 3,178 -11.75(-1.89%)
Apr 05, 2023 621.69 621.69 620.26 620.71 2,343 +1.47(+0.24%)
Apr 04, 2023 619.24 619.24 619.24 619.24 1,942 -5.26(-0.84%)
Apr 03, 2023 613.82 626.87 613.82 624.50 5,479 +9.75(+1.59%)
Mar 31, 2023 623.69 627.86 614.75 614.75 5,257 +4.13(+0.68%)
Mar 30, 2023 599.17 610.61 599.17 610.61 3,733 +11.56(+1.93%)
Mar 29, 2023 599.05 599.05 599.05 599.05 2,822 -7.95(-1.31%)
Mar 28, 2023 622.71 630.99 607.00 607.00 9,242 -10.19(-1.65%)
Mar 27, 2023 610.92 621.68 610.92 617.19 4,908 -17.02(-2.68%)
Mar 24, 2023 631.48 637.34 626.88 634.22 2,932 +5.43(+0.86%)
Mar 23, 2023 623.70 629.13 623.70 628.78 4,038 +7.88(+1.27%)
Mar 22, 2023 617.02 628.54 617.02 620.90 3,208 -5.68(-0.91%)
Mar 21, 2023 630.85 634.41 624.28 626.58 7,222 +12.74(+2.07%)
Mar 20, 2023 613.85 613.85 613.85 613.85 2,062 +19.57(+3.29%)
Mar 17, 2023 592.70 612.42 585.43 594.27 12,408 +5.87(+1.00%)
Mar 16, 2023 564.80 588.41 564.80 588.41 4,751 +6.85(+1.18%)
Mar 15, 2023 581.56 581.56 581.56 581.56 2,821 -3.12(-0.53%)
Mar 14, 2023 584.68 584.68 584.68 584.68 3,816 -1.27(-0.22%)
Mar 13, 2023 585.95 585.95 585.95 585.95 3,002 -4.49(-0.76%)
Mar 10, 2023 590.44 590.44 590.44 590.44 2,134 -0.87(-0.15%)
Mar 09, 2023 591.31 591.31 591.31 591.31 1,550 -18.29(-3.00%)
Mar 08, 2023 587.46 609.60 587.46 609.60 3,462 +18.76(+3.18%)
Mar 07, 2023 590.84 590.84 590.84 590.84 2,560 -9.10(-1.52%)
Mar 06, 2023 618.32 618.32 599.94 599.94 4,071 -12.90(-2.10%)
Mar 03, 2023 587.01 627.17 587.01 612.84 6,651 +28.69(+4.91%)
Mar 02, 2023 551.19 584.15 550.83 584.15 6,145 +32.97(+5.98%)
Mar 01, 2023 540.47 552.18 540.47 551.17 4,253 -2.93(-0.53%)
Feb 28, 2023 595.02 595.62 554.10 554.10 10,211 -82.54(-12.96%)
Feb 27, 2023 636.64 636.64 636.64 636.64 2,626 -29.45(-4.42%)
Feb 24, 2023 660.47 666.09 660.47 666.09 2,871 +12.46(+1.91%)
Feb 23, 2023 662.95 662.95 653.63 653.63 2,868 -14.80(-2.21%)
Feb 22, 2023 668.23 677.99 668.23 668.43 4,199 +4.68(+0.71%)
Feb 21, 2023 667.24 667.24 663.75 663.75 5,364 -14.12(-2.08%)
Feb 17, 2023 675.80 677.87 674.09 677.87 2,762 +3.01(+0.45%)
Feb 16, 2023 682.87 682.87 674.85 674.85 2,902 +10.42(+1.57%)
Feb 15, 2023 664.43 664.43 664.43 664.43 2,775 +4.98(+0.75%)
Feb 14, 2023 668.35 668.35 659.46 659.46 2,182 -6.83(-1.02%)
Feb 13, 2023 673.12 682.87 666.29 666.29 2,956 +3.69(+0.56%)
Feb 10, 2023 649.43 663.15 649.43 662.60 2,566 +8.70(+1.33%)
Feb 09, 2023 662.39 668.25 653.90 653.90 2,175 -8.49(-1.28%)
Feb 08, 2023 667.29 673.12 660.43 662.38 1,904 -12.93(-1.91%)
Feb 07, 2023 664.92 680.81 662.40 675.31 4,775 -1.50(-0.22%)
Feb 06, 2023 675.55 676.81 670.92 676.81 1,939 +9.69(+1.45%)
Feb 03, 2023 682.38 682.38 667.13 667.13 3,399 -10.46(-1.54%)
Feb 02, 2023 655.28 683.72 655.28 677.58 9,143 +20.08(+3.05%)
Feb 01, 2023 657.51 657.51 657.51 657.51 2,749 -12.98(-1.94%)
Jan 31, 2023 674.38 675.07 670.48 670.48 3,846 -4.59(-0.68%)
Jan 30, 2023 631.84 682.87 631.84 675.07 7,890 +38.05(+5.97%)
Jan 27, 2023 637.02 637.02 637.02 637.02 2,400 +14.05(+2.25%)
Jan 26, 2023 622.97 622.97 622.97 622.97 921 +10.83(+1.77%)
Jan 25, 2023 621.51 632.15 612.14 612.14 2,120 -19.02(-3.01%)
Jan 24, 2023 629.20 631.17 629.20 631.17 2,414 +5.82(+0.93%)
Jan 23, 2023 662.60 682.87 622.40 625.34 9,041 -37.04(-5.59%)
Jan 20, 2023 650.46 666.60 650.46 662.38 3,496 +20.29(+3.16%)
Jan 19, 2023 652.63 652.63 642.09 642.09 3,063 +1.17(+0.18%)
Jan 18, 2023 651.64 651.64 624.00 640.92 5,549 -12.78(-1.96%)
Jan 17, 2023 616.89 688.47 616.89 653.70 12,000 +36.95(+5.99%)
Jan 13, 2023 616.05 616.75 616.05 616.75 3,044 +17.50(+2.92%)
Jan 12, 2023 593.90 605.06 593.90 599.25 4,620 +21.73(+3.76%)
Jan 11, 2023 577.51 577.51 577.51 577.51 1,261 +0.39(+0.07%)
Jan 10, 2023 564.25 583.37 564.25 577.12 2,577 +1.22(+0.21%)
Jan 09, 2023 589.21 589.22 575.90 575.90 7,198 +10.30(+1.82%)
Jan 06, 2023 565.60 565.60 565.60 565.60 2,208 -2.45(-0.43%)
Jan 05, 2023 563.26 576.54 555.24 568.05 3,874 +13.95(+2.52%)
Jan 04, 2023 555.02 555.08 554.10 554.10 1,872 +0.00(+0.00%)
Jan 03, 2023 537.62 591.37 529.71 554.10 9,145 +8.34(+1.53%)
Dec 30, 2022 546.50 562.49 542.38 545.76 8,726 -13.22(-2.36%)
Dec 29, 2022 560.64 570.66 557.51 558.98 6,798 +10.76(+1.96%)
Dec 28, 2022 544.35 550.50 542.50 548.22 2,998 -0.32(-0.06%)
Dec 27, 2022 549.33 577.58 546.03 548.54 3,445 +1.45(+0.27%)
Dec 23, 2022 555.84 569.04 528.75 547.09 2,500 -7.01(-1.27%)
Dec 22, 2022 552.64 554.22 526.80 554.10 3,497 +4.10(+0.74%)
Dec 21, 2022 549.91 550.00 549.82 550.00 2,585 +6.94(+1.28%)
Dec 20, 2022 544.35 544.67 539.78 543.07 4,572 +5.45(+1.01%)
Dec 19, 2022 544.02 567.86 525.24 537.62 7,494 -2.47(-0.46%)
Dec 16, 2022 563.83 563.83 521.90 540.08 22,210 -35.48(-6.16%)
Dec 15, 2022 593.48 593.48 566.20 575.56 6,032 -10.59(-1.81%)
Dec 14, 2022 596.75 596.75 576.79 586.16 5,754 -31.69(-5.13%)
Dec 13, 2022 595.47 617.85 595.47 617.85 4,953 +20.36(+3.41%)
Dec 12, 2022 558.77 605.61 558.77 597.49 5,267 -22.48(-3.63%)
Dec 09, 2022 632.88 632.88 614.06 619.97 3,097 +3.63(+0.59%)
Dec 08, 2022 581.51 616.34 581.51 616.34 5,555 +32.48(+5.56%)
Dec 07, 2022 592.05 592.05 583.86 583.86 3,367 -3.60(-0.61%)
Dec 06, 2022 603.35 603.35 587.46 587.46 3,920 -9.13(-1.53%)
Dec 05, 2022 604.43 606.19 586.37 596.60 7,013 -7.12(-1.18%)
Dec 02, 2022 612.79 620.98 599.24 603.72 8,596 -6.97(-1.14%)
Dec 01, 2022 594.22 610.68 581.89 610.68 9,684 +20.68(+3.51%)
Nov 30, 2022 568.91 590.00 568.91 590.00 6,600 +26.88(+4.77%)
Nov 29, 2022 563.12 563.12 563.12 563.12 2,395 -15.49(-2.68%)
Nov 28, 2022 586.93 590.42 567.47 578.62 5,846 -8.82(-1.50%)
Nov 25, 2022 583.63 587.43 583.63 587.43 1,582 +6.18(+1.06%)
Nov 23, 2022 573.43 585.09 568.18 581.25 6,739 -4.95(-0.84%)
Nov 22, 2022 587.09 587.09 582.51 586.20 7,035 +0.24(+0.04%)
Nov 21, 2022 593.95 594.36 582.55 585.96 14,019 -3.02(-0.51%)
Nov 18, 2022 596.18 599.94 579.27 588.98 8,196 +0.87(+0.15%)
Nov 17, 2022 599.48 599.48 583.15 588.10 9,032 -20.58(-3.38%)
Nov 16, 2022 599.51 608.68 599.51 608.68 3,739 +5.19(+0.86%)
Nov 15, 2022 617.21 617.21 601.64 603.49 5,144 -10.95(-1.78%)
Nov 14, 2022 667.71 667.71 614.44 614.44 5,734 -54.72(-8.18%)
Nov 11, 2022 680.34 682.15 665.17 669.16 6,056 +2.73(+0.41%)
Nov 10, 2022 631.40 680.34 631.40 666.43 7,227 +60.00(+9.89%)
Nov 09, 2022 601.15 619.11 597.17 606.43 8,270 +4.31(+0.72%)
Nov 08, 2022 602.43 607.44 597.73 602.13 8,651 -9.38(-1.53%)
Nov 07, 2022 588.00 621.05 588.00 611.51 8,471 +12.91(+2.16%)
Nov 04, 2022 598.60 598.60 598.60 598.60 2,165 +6.75(+1.14%)
Nov 03, 2022 597.96 597.96 588.24 591.85 2,078 +3.71(+0.63%)
Nov 02, 2022 583.15 588.13 583.15 588.13 3,422 +9.85(+1.70%)
Nov 01, 2022 573.74 578.29 573.74 578.29 7,168 -5.16(-0.88%)
Oct 31, 2022 588.51 588.51 578.63 583.45 14,093 -0.81(-0.14%)
Oct 28, 2022 599.22 603.42 583.15 584.25 11,646 -37.50(-6.03%)
Oct 27, 2022 660.97 660.97 620.08 621.75 9,554 -25.54(-3.95%)
Oct 26, 2022 650.72 663.30 647.29 647.29 5,710 -3.43(-0.53%)
Oct 25, 2022 639.34 650.72 639.34 650.72 3,667 +21.39(+3.40%)
Oct 24, 2022 629.33 436 +18.99(+3.11%)
Oct 21, 2022 590.16 610.70 588.00 610.34 6,366 +20.39(+3.46%)
Oct 20, 2022 595.08 595.08 589.95 589.95 3,194 -4.15(-0.70%)
Oct 19, 2022 594.10 594.10 594.10 594.10 3,587 -0.72(-0.12%)
Oct 18, 2022 604.47 611.32 594.82 594.82 6,365 -0.96(-0.16%)
Oct 17, 2022 588.36 599.09 588.36 595.78 6,527 +18.66(+3.23%)
Oct 14, 2022 593.94 593.94 577.12 577.12 6,186 -1.36(-0.24%)
Oct 13, 2022 578.48 578.48 578.48 578.48 3,870 +8.25(+1.45%)
Oct 12, 2022 557.77 570.51 557.77 570.23 3,924 +1.08(+0.19%)
Oct 11, 2022 557.49 569.15 557.49 569.15 3,779 +2.64(+0.47%)
Oct 10, 2022 565.44 566.51 564.64 566.51 3,836 -0.83(-0.15%)
Oct 07, 2022 559.39 577.45 559.39 567.33 10,952 +14.41(+2.61%)
Oct 06, 2022 550.63 561.18 550.63 552.92 7,939 +0.12(+0.02%)
Oct 05, 2022 552.80 552.80 552.80 552.80 2,922 -7.45(-1.33%)
Oct 04, 2022 559.13 560.25 559.13 560.25 5,704 +2.37(+0.43%)
Oct 03, 2022 550.81 564.15 550.81 557.88 6,448 +8.75(+1.59%)
Sep 30, 2022 549.13 549.13 548.38 549.13 6,643 +0.00(+0.00%)
Sep 29, 2022 549.13 549.13 549.13 549.13 3,124 -3.40(-0.62%)
Sep 28, 2022 547.77 568.19 547.77 552.53 6,168 +2.95(+0.54%)
Sep 27, 2022 538.34 549.58 535.63 549.58 8,542 +13.64(+2.54%)
Sep 26, 2022 526.87 538.54 526.87 535.94 16,863 +5.83(+1.10%)
Sep 23, 2022 535.33 539.80 530.11 530.11 17,073 -13.00(-2.39%)
Sep 22, 2022 544.38 544.38 541.60 543.11 2,558 -18.75(-3.34%)
Sep 21, 2022 562.64 562.64 561.86 561.86 4,270 -6.51(-1.15%)
Sep 20, 2022 564.79 568.37 564.79 568.37 2,748 -8.46(-1.47%)
Sep 19, 2022 574.61 576.83 571.48 576.83 3,966 -2.80(-0.48%)
Sep 16, 2022 586.69 586.69 579.63 579.63 9,902 -5.96(-1.02%)
Sep 15, 2022 584.31 590.49 583.15 585.59 6,267 -3.41(-0.58%)
Sep 14, 2022 581.40 589.00 579.95 589.00 4,982 +5.33(+0.91%)
Sep 13, 2022 583.59 584.80 579.17 583.67 4,682 -8.91(-1.50%)
Sep 12, 2022 591.14 592.58 591.14 592.58 1,807 +1.75(+0.30%)
Sep 09, 2022 594.53 594.53 588.76 590.83 2,185 -4.77(-0.80%)
Sep 08, 2022 602.23 602.23 595.60 595.60 2,467 -6.62(-1.10%)
Sep 07, 2022 578.35 602.23 578.35 602.23 5,000 +21.14(+3.64%)
Sep 06, 2022 581.07 581.09 581.07 581.09 3,681 -3.89(-0.67%)
Sep 02, 2022 584.98 584.98 584.98 584.98 1,945 -5.77(-0.98%)
Sep 01, 2022 590.75 590.75 590.75 590.75 3,070 +5.86(+1.00%)
Aug 31, 2022 581.07 594.88 581.05 584.89 7,262 +0.80(+0.14%)
Aug 30, 2022 590.43 590.43 584.09 584.09 3,410 -9.66(-1.63%)
Aug 29, 2022 581.16 593.74 581.16 593.74 3,825 +4.03(+0.68%)
Aug 26, 2022 589.71 589.71 589.71 589.71 2,065 -27.18(-4.41%)
Aug 25, 2022 616.90 616.90 616.90 616.90 1,136 +8.91(+1.47%)
Aug 24, 2022 607.99 607.99 607.99 607.99 978 +13.27(+2.23%)
Aug 23, 2022 594.72 594.72 594.72 594.72 2,786 -9.01(-1.49%)
Aug 22, 2022 615.13 622.71 601.62 603.73 4,433 -7.36(-1.20%)
Aug 19, 2022 615.12 615.12 602.11 611.09 1,694 -6.78(-1.10%)
Aug 18, 2022 622.07 622.07 617.87 617.87 1,646 +6.61(+1.08%)
Aug 17, 2022 624.65 624.65 611.26 611.26 2,989 -13.51(-2.16%)
Aug 16, 2022 643.31 643.31 623.68 624.77 2,834 -9.56(-1.51%)
Aug 15, 2022 639.65 639.65 634.33 634.33 2,003 +3.97(+0.63%)
Aug 12, 2022 650.07 650.07 630.36 630.36 2,623 -14.33(-2.22%)
Aug 11, 2022 639.18 644.69 639.18 644.69 1,106 +5.52(+0.86%)
Aug 10, 2022 629.10 639.18 629.10 639.17 2,866 +22.78(+3.70%)
Aug 09, 2022 616.39 616.39 616.39 616.39 1,480 -25.68(-4.00%)
Aug 08, 2022 634.51 642.08 628.01 642.08 3,405 +12.59(+2.00%)
Aug 05, 2022 636.06 636.06 629.49 629.49 2,575 -0.56(-0.09%)
Aug 04, 2022 630.05 630.05 630.05 630.05 1,589 -5.63(-0.89%)
Aug 03, 2022 639.71 639.71 635.68 635.68 1,730 -6.98(-1.09%)
Aug 02, 2022 664.42 664.42 642.66 642.66 2,189 -16.17(-2.45%)
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.