Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 247.21 248.46 243.42 243.60 182,364 -3.18(-1.29%)
Sep 21, 2023 248.88 249.38 245.25 246.78 500,355 -4.55(-1.81%)
Sep 20, 2023 253.10 255.40 250.88 251.33 221,025 -1.77(-0.70%)
Sep 19, 2023 253.72 256.30 252.49 253.10 292,827 -2.33(-0.91%)
Sep 18, 2023 249.78 256.94 249.74 255.43 472,296 +5.44(+2.18%)
Sep 15, 2023 246.37 251.14 246.06 249.99 3,779,829 +3.38(+1.37%)
Sep 14, 2023 249.42 250.69 245.75 246.61 308,904 -2.36(-0.95%)
Sep 13, 2023 249.69 250.94 246.62 248.97 375,551 -1.21(-0.48%)
Sep 12, 2023 251.43 255.80 248.91 250.18 328,487 -2.77(-1.10%)
Sep 11, 2023 253.16 256.32 250.84 252.95 260,532 +0.10(+0.04%)
Sep 08, 2023 251.03 254.97 249.39 252.85 286,493 +1.37(+0.54%)
Sep 07, 2023 247.42 257.28 244.83 251.48 345,282 +3.48(+1.40%)
Sep 06, 2023 238.81 248.54 238.81 248.00 372,174 +7.71(+3.21%)
Sep 05, 2023 245.00 253.53 238.87 240.29 508,838 +5.70(+2.43%)
Sep 01, 2023 234.30 236.57 231.38 234.59 227,175 +1.92(+0.83%)
Aug 31, 2023 229.86 233.24 226.39 232.67 309,319 +4.03(+1.76%)
Aug 30, 2023 224.52 229.12 223.07 228.64 141,880 +3.87(+1.72%)
Aug 29, 2023 226.53 227.98 220.57 224.77 119,044 -1.60(-0.71%)
Aug 28, 2023 222.86 227.76 220.68 226.37 160,999 +4.27(+1.92%)
Aug 25, 2023 221.10 222.95 218.30 222.10 159,140 +1.15(+0.52%)
Aug 24, 2023 220.00 221.31 218.02 220.95 152,592 +0.74(+0.34%)
Aug 23, 2023 216.08 220.34 215.61 220.21 178,332 +3.54(+1.63%)
Aug 22, 2023 216.65 216.70 213.38 216.67 94,992 +1.82(+0.85%)
Aug 21, 2023 215.34 216.95 213.80 214.85 262,694 -1.11(-0.51%)
Aug 18, 2023 219.19 219.46 215.87 215.96 101,304 -4.35(-1.97%)
Aug 17, 2023 219.80 223.62 218.56 220.31 269,879 +0.70(+0.32%)
Aug 16, 2023 218.80 219.98 217.00 219.61 82,749 +0.61(+0.28%)
Aug 15, 2023 217.71 219.27 216.73 219.00 82,741 +0.00(+0.00%)
Aug 14, 2023 219.64 219.78 216.86 219.00 129,683 -0.99(-0.45%)
Aug 11, 2023 218.16 220.41 218.01 219.99 48,996 +1.01(+0.46%)
Aug 10, 2023 220.55 220.94 217.44 218.98 84,162 -0.04(-0.02%)
Aug 09, 2023 220.44 221.88 218.15 219.02 113,722 -1.45(-0.66%)
Aug 08, 2023 218.26 221.18 214.63 220.47 178,156 -0.38(-0.17%)
Aug 07, 2023 221.01 223.30 219.48 220.85 107,592 +0.39(+0.18%)
Aug 04, 2023 225.33 226.40 220.21 220.46 231,829 -4.95(-2.20%)
Aug 03, 2023 223.09 226.21 222.50 225.41 156,452 +0.71(+0.32%)
Aug 02, 2023 225.52 227.42 223.49 224.70 106,862 -3.20(-1.40%)
Aug 01, 2023 230.00 232.92 227.71 227.90 146,001 -2.58(-1.12%)
Jul 31, 2023 235.45 237.71 229.03 230.48 160,335 -5.07(-2.15%)
Jul 28, 2023 231.85 237.70 230.00 235.55 293,781 +5.16(+2.24%)
Jul 27, 2023 219.00 233.94 214.63 230.39 487,969 +15.21(+7.07%)
Jul 26, 2023 216.30 216.89 213.85 215.18 204,150 -1.17(-0.54%)
Jul 25, 2023 213.79 217.26 205.19 216.35 178,243 +2.28(+1.07%)
Jul 24, 2023 213.40 215.49 213.40 214.07 175,993 +0.28(+0.13%)
Jul 21, 2023 213.98 215.14 212.14 213.79 170,985 +1.09(+0.51%)
Jul 20, 2023 212.40 213.35 209.74 212.70 177,778 -1.25(-0.58%)
Jul 19, 2023 212.13 215.99 210.47 213.95 252,508 +2.30(+1.09%)
Jul 18, 2023 209.44 212.81 209.44 211.65 248,701 +2.57(+1.23%)
Jul 17, 2023 209.03 209.33 207.01 209.08 185,479 +0.05(+0.02%)
Jul 14, 2023 211.69 211.69 208.33 209.03 160,540 -1.87(-0.89%)
Jul 13, 2023 207.19 212.41 205.66 210.90 315,964 +4.41(+2.14%)
Jul 12, 2023 207.74 208.00 205.75 206.49 183,852 +1.70(+0.83%)
Jul 11, 2023 198.75 205.15 198.75 204.79 120,624 +7.04(+3.56%)
Jul 10, 2023 196.89 199.82 196.32 197.75 256,042 +0.25(+0.13%)
Jul 07, 2023 194.39 199.33 192.98 197.50 176,502 +3.50(+1.80%)
Jul 06, 2023 190.93 195.13 188.97 194.00 179,667 +0.16(+0.08%)
Jul 05, 2023 195.84 195.84 192.90 193.84 168,406 -2.38(-1.22%)
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.