Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 254.22 254.99 252.32 252.37 2,097,685 -1.52(-0.60%)
Aug 30, 2023 255.97 256.82 252.97 253.88 1,721,064 -1.73(-0.68%)
Aug 29, 2023 253.37 255.82 252.84 255.62 2,251,483 +3.04(+1.20%)
Aug 28, 2023 252.98 254.12 251.19 252.57 1,687,468 +0.17(+0.07%)
Aug 25, 2023 253.12 253.75 250.86 252.41 1,933,378 -0.24(-0.09%)
Aug 24, 2023 252.75 256.16 252.20 252.64 1,918,822 -0.73(-0.29%)
Aug 23, 2023 255.48 255.82 252.01 253.37 2,291,816 -0.26(-0.10%)
Aug 22, 2023 256.21 256.36 253.36 253.63 1,747,430 -3.03(-1.18%)
Aug 21, 2023 257.53 258.40 255.00 256.66 2,360,860 -1.10(-0.43%)
Aug 18, 2023 258.54 258.91 257.02 257.76 2,858,791 -2.00(-0.77%)
Aug 17, 2023 259.78 262.45 259.19 259.76 2,291,553 +0.95(+0.37%)
Aug 16, 2023 260.10 261.96 258.39 258.82 2,297,583 -0.97(-0.37%)
Aug 15, 2023 255.20 260.39 253.87 259.78 2,847,501 +4.92(+1.93%)
Aug 14, 2023 256.08 257.30 253.77 254.86 2,013,297 -1.50(-0.59%)
Aug 11, 2023 255.57 257.93 254.72 256.37 1,598,050 +0.44(+0.17%)
Aug 10, 2023 255.42 258.58 254.36 255.93 1,965,222 +2.68(+1.06%)
Aug 09, 2023 253.84 257.60 253.05 253.25 2,486,085 -1.45(-0.57%)
Aug 08, 2023 251.49 257.62 250.50 254.69 5,448,968 +7.68(+3.11%)
Aug 07, 2023 238.53 247.88 237.76 247.02 4,174,446 +9.43(+3.97%)
Aug 04, 2023 232.34 240.65 231.45 237.59 5,305,549 +12.29(+5.45%)
Aug 03, 2023 225.39 225.69 222.87 225.30 2,377,953 +0.28(+0.13%)
Aug 02, 2023 227.27 227.57 223.35 225.02 2,655,795 -1.67(-0.74%)
Aug 01, 2023 229.43 229.87 225.19 226.69 1,888,025 -1.98(-0.87%)
Jul 31, 2023 230.94 230.94 227.56 228.67 2,894,382 -2.17(-0.94%)
Jul 28, 2023 231.28 232.60 229.59 230.84 1,934,835 +0.31(+0.14%)
Jul 27, 2023 228.99 232.90 228.82 230.52 2,498,126 +0.82(+0.36%)
Jul 26, 2023 228.47 230.22 226.99 229.70 1,614,631 -0.10(-0.04%)
Jul 25, 2023 228.87 231.03 228.79 229.80 1,357,101 -0.11(-0.05%)
Jul 24, 2023 229.50 230.60 228.44 229.91 1,813,784 +0.59(+0.26%)
Jul 21, 2023 228.30 230.85 227.33 229.32 9,757,013 +1.55(+0.68%)
Jul 20, 2023 228.34 232.90 227.46 227.77 3,830,990 +1.15(+0.51%)
Jul 19, 2023 227.53 229.05 226.56 226.62 2,096,021 -0.51(-0.22%)
Jul 18, 2023 222.46 228.59 222.08 227.13 2,684,167 +4.62(+2.08%)
Jul 17, 2023 221.56 223.25 219.08 222.51 2,098,333 +0.40(+0.18%)
Jul 14, 2023 222.51 223.31 220.67 222.11 2,093,683 -0.22(-0.10%)
Jul 13, 2023 220.56 222.78 219.73 222.33 1,846,875 +1.93(+0.88%)
Jul 12, 2023 219.90 222.00 218.84 220.40 2,682,387 +1.78(+0.81%)
Jul 11, 2023 218.59 220.30 217.07 218.62 2,092,490 -0.85(-0.39%)
Jul 10, 2023 214.03 219.63 213.49 219.47 2,561,554 +5.94(+2.78%)
Jul 07, 2023 216.67 216.96 213.33 213.53 2,909,769 -4.23(-1.94%)
Jul 06, 2023 219.66 220.70 216.51 217.76 2,516,936 -2.83(-1.28%)
Jul 05, 2023 219.40 222.00 217.20 220.59 2,498,942 +0.85(+0.39%)
Jul 03, 2023 216.03 220.29 214.69 219.74 1,514,635 +2.92(+1.35%)
Jun 30, 2023 216.80 217.89 215.84 216.82 2,911,518 +0.84(+0.39%)
Jun 29, 2023 214.48 216.47 213.76 215.98 1,904,857 -0.15(-0.07%)
Jun 28, 2023 217.04 217.14 213.53 216.13 2,317,587 -1.27(-0.58%)
Jun 27, 2023 218.91 219.38 215.95 217.40 2,770,596 -2.07(-0.94%)
Jun 26, 2023 221.49 221.49 214.97 219.47 2,626,604 -2.32(-1.05%)
Jun 23, 2023 224.49 225.14 221.11 221.79 4,253,261 -2.49(-1.11%)
Jun 22, 2023 221.99 224.50 221.45 224.28 1,645,891 +2.56(+1.15%)
Jun 21, 2023 222.84 224.62 220.31 221.72 2,337,447 -1.51(-0.68%)
Jun 20, 2023 223.67 225.43 221.87 223.24 2,552,459 -1.04(-0.47%)
Jun 16, 2023 224.66 226.52 222.42 224.28 6,927,269 +1.19(+0.53%)
Jun 15, 2023 217.79 223.49 217.75 223.09 2,697,121 +6.02(+2.77%)
Jun 14, 2023 218.03 218.45 215.92 217.08 2,511,662 +0.28(+0.13%)
Jun 13, 2023 212.34 217.13 211.85 216.79 2,373,445 +4.49(+2.12%)
Jun 12, 2023 214.12 214.12 210.28 212.30 2,769,162 -1.34(-0.63%)
Jun 09, 2023 214.21 215.77 212.67 213.64 1,748,950 -1.95(-0.91%)
Jun 08, 2023 216.08 216.69 214.22 215.59 1,922,362 -0.48(-0.22%)
Jun 07, 2023 215.59 216.68 214.59 216.07 2,616,750 +0.03(+0.01%)
Jun 06, 2023 217.86 217.95 214.15 216.04 1,777,655 -0.65(-0.30%)
Jun 05, 2023 214.53 217.82 213.36 216.69 2,558,309 +3.72(+1.75%)
Jun 02, 2023 208.75 213.64 207.06 212.97 3,775,683 +3.71(+1.77%)
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.