Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 315.34 320.00 312.99 317.21 814,324 -0.70(-0.22%)
Jul 28, 2023 332.88 341.63 315.86 317.91 1,693,127 -17.14(-5.11%)
Jul 27, 2023 339.96 340.82 334.49 335.05 974,473 -4.17(-1.23%)
Jul 26, 2023 340.52 341.77 338.37 339.22 524,035 -1.95(-0.57%)
Jul 25, 2023 340.11 342.14 338.76 341.16 525,965 +0.64(+0.19%)
Jul 24, 2023 338.90 341.47 336.70 340.53 678,819 +1.66(+0.49%)
Jul 21, 2023 339.07 341.39 337.56 338.87 2,147,966 +1.28(+0.38%)
Jul 20, 2023 329.96 338.16 329.24 337.59 990,108 +6.98(+2.11%)
Jul 19, 2023 331.54 334.66 330.22 330.61 955,720 -2.06(-0.62%)
Jul 18, 2023 334.55 336.04 330.60 332.67 1,057,881 -2.81(-0.84%)
Jul 17, 2023 334.49 337.92 333.30 335.48 761,248 +0.97(+0.29%)
Jul 14, 2023 334.92 335.65 333.12 334.50 389,596 -0.34(-0.10%)
Jul 13, 2023 333.28 335.94 332.29 334.84 462,014 +1.01(+0.30%)
Jul 12, 2023 339.37 341.16 333.11 333.83 606,458 -3.37(-1.00%)
Jul 11, 2023 335.99 337.87 334.57 337.20 507,192 +1.69(+0.50%)
Jul 10, 2023 333.57 338.04 331.82 335.51 542,090 +2.10(+0.63%)
Jul 07, 2023 333.43 335.90 332.41 333.41 829,785 -1.71(-0.51%)
Jul 06, 2023 335.47 337.95 334.12 335.12 676,232 -1.32(-0.39%)
Jul 05, 2023 334.64 337.38 332.46 336.44 656,766 -0.23(-0.07%)
Jul 03, 2023 339.87 339.87 332.86 336.67 378,359 -6.47(-1.89%)
Jun 30, 2023 341.67 345.30 340.48 343.14 955,712 +3.06(+0.90%)
Jun 29, 2023 332.01 340.30 330.96 340.08 1,033,786 +8.48(+2.56%)
Jun 28, 2023 331.01 331.93 328.66 331.60 646,756 -0.05(-0.02%)
Jun 27, 2023 329.27 332.59 329.07 331.65 574,670 +3.23(+0.98%)
Jun 26, 2023 329.27 329.60 326.49 328.42 793,368 -1.03(-0.31%)
Jun 23, 2023 331.53 332.71 328.19 329.45 3,232,435 -1.95(-0.59%)
Jun 22, 2023 328.90 331.73 327.40 331.40 814,466 +3.52(+1.07%)
Jun 21, 2023 326.18 329.04 325.05 327.88 706,330 +0.90(+0.27%)
Jun 20, 2023 325.50 329.81 324.22 326.99 859,655 -0.43(-0.13%)
Jun 16, 2023 331.05 332.88 327.08 327.42 1,472,992 -1.67(-0.51%)
Jun 15, 2023 321.81 330.87 320.17 329.09 1,059,872 +8.04(+2.50%)
Jun 14, 2023 317.78 322.48 316.22 321.05 764,141 +4.03(+1.27%)
Jun 13, 2023 314.81 318.36 314.55 317.02 595,124 +0.86(+0.27%)
Jun 12, 2023 312.61 317.46 311.63 316.16 642,386 +3.72(+1.19%)
Jun 09, 2023 308.82 314.14 307.32 312.45 426,421 +1.42(+0.46%)
Jun 08, 2023 311.05 312.12 309.26 311.02 396,759 +0.62(+0.20%)
Jun 07, 2023 310.22 311.73 307.43 310.41 727,901 -0.11(-0.04%)
Jun 06, 2023 312.00 313.45 308.96 310.52 492,296 +0.01(+0.00%)
Jun 05, 2023 312.00 313.16 309.25 310.51 728,483 -1.42(-0.46%)
Jun 02, 2023 310.44 312.75 309.31 311.93 829,073 +1.76(+0.57%)
Jun 01, 2023 307.63 311.18 306.26 310.17 933,772 +3.72(+1.21%)
May 31, 2023 308.21 308.75 305.06 306.45 1,060,883 -3.55(-1.14%)
May 30, 2023 307.65 311.79 307.57 310.00 539,351 +1.18(+0.38%)
May 26, 2023 309.67 311.79 308.30 308.82 579,262 -0.52(-0.17%)
May 25, 2023 311.10 311.10 306.28 309.33 779,510 -0.81(-0.26%)
May 24, 2023 311.52 312.83 309.47 310.15 646,874 -2.38(-0.76%)
May 23, 2023 322.19 322.19 311.15 312.53 891,018 -11.20(-3.46%)
May 22, 2023 323.46 325.82 319.79 323.73 643,597 -1.44(-0.44%)
May 19, 2023 323.57 326.75 322.52 325.17 1,282,956 +2.87(+0.89%)
May 18, 2023 319.83 322.75 318.21 322.30 820,775 +1.99(+0.62%)
May 17, 2023 330.94 330.94 319.60 320.31 1,348,227 -8.66(-2.63%)
May 16, 2023 331.59 332.31 328.45 328.97 548,608 -3.48(-1.05%)
May 15, 2023 334.98 335.96 331.62 332.45 565,125 -1.72(-0.51%)
May 12, 2023 334.49 336.25 332.28 334.17 568,045 +0.94(+0.28%)
May 11, 2023 332.00 333.42 329.63 333.22 542,888 +1.45(+0.44%)
May 10, 2023 333.03 335.10 330.73 331.77 651,669 -1.15(-0.35%)
May 09, 2023 330.87 333.98 328.32 332.92 785,392 +2.38(+0.72%)
May 08, 2023 327.56 331.05 327.39 330.55 925,164 +4.11(+1.26%)
May 05, 2023 319.69 328.03 319.21 326.44 1,157,284 +7.65(+2.40%)
May 04, 2023 318.07 321.84 317.34 318.79 703,858 +0.36(+0.11%)
May 03, 2023 320.44 321.92 318.01 318.43 871,092 -0.57(-0.18%)
May 02, 2023 320.72 321.79 316.51 319.00 728,644 -2.50(-0.78%)
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.