Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 373.31 374.32 369.43 369.83 1,485,587 -1.13(-0.31%)
Sep 28, 2023 370.17 374.12 368.88 370.96 1,072,894 +1.47(+0.40%)
Sep 27, 2023 368.92 371.38 367.50 369.49 1,263,468 +0.81(+0.22%)
Sep 26, 2023 371.18 372.73 366.47 368.69 1,781,574 -5.33(-1.43%)
Sep 25, 2023 368.67 374.35 372.01 374.02 1,568,909 +3.60(+0.97%)
Sep 22, 2023 368.35 373.43 368.16 370.43 1,024,326 +0.51(+0.14%)
Sep 21, 2023 374.59 374.93 369.80 369.92 1,371,498 -6.34(-1.68%)
Sep 20, 2023 386.02 386.08 376.08 376.25 1,759,216 -10.89(-2.81%)
Sep 19, 2023 385.42 387.75 382.94 387.14 1,469,015 +2.23(+0.58%)
Sep 18, 2023 385.05 386.74 382.49 384.91 656,481 -0.46(-0.12%)
Sep 15, 2023 387.06 390.76 383.40 385.36 2,839,676 -1.80(-0.46%)
Sep 14, 2023 384.66 388.28 383.03 387.16 1,239,875 +4.62(+1.21%)
Sep 13, 2023 384.34 386.05 381.79 382.54 1,215,700 -2.75(-0.71%)
Sep 12, 2023 384.77 386.95 384.37 385.29 1,054,995 -1.42(-0.37%)
Sep 11, 2023 385.97 388.85 384.86 386.71 867,836 +2.52(+0.66%)
Sep 08, 2023 383.86 386.85 382.50 384.19 1,071,299 +0.19(+0.05%)
Sep 07, 2023 381.47 384.81 379.52 384.00 993,117 +3.31(+0.87%)
Sep 06, 2023 377.77 381.23 376.94 380.69 780,784 +1.68(+0.44%)
Sep 05, 2023 387.33 387.33 378.87 379.02 1,100,118 -7.26(-1.88%)
Sep 01, 2023 386.52 388.36 384.96 386.28 976,579 +3.12(+0.82%)
Aug 31, 2023 383.77 385.26 382.12 383.15 1,205,195 -0.05(-0.01%)
Aug 30, 2023 383.01 384.30 381.43 383.20 788,002 +0.24(+0.06%)
Aug 29, 2023 377.24 383.10 375.54 382.96 1,070,845 +4.73(+1.25%)
Aug 28, 2023 378.56 380.10 376.92 378.23 779,819 +0.48(+0.13%)
Aug 25, 2023 375.61 379.42 374.12 377.76 1,032,445 +3.61(+0.97%)
Aug 24, 2023 373.61 376.93 373.33 374.14 828,648 -0.41(-0.11%)
Aug 23, 2023 373.80 375.92 371.95 374.55 938,606 +0.75(+0.20%)
Aug 22, 2023 374.80 376.55 373.58 373.80 922,568 +0.10(+0.03%)
Aug 21, 2023 372.44 374.72 369.72 373.70 956,956 +2.37(+0.64%)
Aug 18, 2023 370.80 374.08 370.05 371.33 1,267,454 -1.25(-0.33%)
Aug 17, 2023 375.63 377.37 371.62 372.58 1,242,235 -1.42(-0.38%)
Aug 16, 2023 374.96 377.75 373.58 374.01 1,155,397 -1.56(-0.42%)
Aug 15, 2023 375.19 376.94 373.95 375.57 716,860 -2.76(-0.73%)
Aug 14, 2023 377.28 379.49 375.21 378.33 1,071,446 +0.35(+0.09%)
Aug 11, 2023 378.49 379.40 376.72 377.99 699,750 -0.50(-0.13%)
Aug 10, 2023 377.47 382.70 376.92 378.48 833,366 +2.73(+0.73%)
Aug 09, 2023 379.36 380.01 375.48 375.75 862,027 -2.20(-0.58%)
Aug 08, 2023 380.05 379.67 375.12 377.95 956,400 -3.16(-0.83%)
Aug 07, 2023 377.17 382.09 376.83 381.10 1,123,257 +7.08(+1.89%)
Aug 04, 2023 380.46 380.54 373.74 374.03 1,665,598 -2.90(-0.77%)
Aug 03, 2023 378.07 380.67 375.30 376.93 1,945,584 -3.00(-0.79%)
Aug 02, 2023 381.75 383.24 379.50 379.93 1,554,524 -4.81(-1.25%)
Aug 01, 2023 385.93 389.71 384.61 384.74 1,483,528 -2.01(-0.52%)
Jul 31, 2023 384.62 387.04 382.07 386.75 1,633,148 +1.94(+0.50%)
Jul 28, 2023 382.77 385.24 381.34 384.81 1,460,040 +4.04(+1.06%)
Jul 27, 2023 384.31 384.82 379.37 380.77 2,360,139 -3.54(-0.92%)
Jul 26, 2023 383.31 384.58 375.78 384.31 1,844,122 -2.80(-0.72%)
Jul 25, 2023 381.68 387.68 381.63 387.11 1,345,777 +6.29(+1.65%)
Jul 24, 2023 381.13 382.12 377.89 380.83 1,482,375 +0.15(+0.04%)
Jul 21, 2023 376.56 381.54 375.02 380.68 1,207,825 +2.91(+0.77%)
Jul 20, 2023 372.33 377.88 370.99 377.77 1,096,110 +6.82(+1.84%)
Jul 19, 2023 378.55 380.01 370.55 370.95 1,623,410 -9.46(-2.49%)
Jul 18, 2023 373.11 380.69 373.11 380.41 1,110,586 +2.14(+0.57%)
Jul 17, 2023 374.71 379.71 374.70 378.27 1,163,750 +3.50(+0.93%)
Jul 14, 2023 373.35 375.68 372.72 374.78 895,388 +1.43(+0.38%)
Jul 13, 2023 372.32 374.30 369.89 373.35 1,294,081 +2.51(+0.68%)
Jul 12, 2023 366.65 371.17 362.31 370.84 1,573,009 +7.68(+2.12%)
Jul 11, 2023 366.10 367.98 359.62 363.16 1,173,829 -0.70(-0.19%)
Jul 10, 2023 360.25 365.04 360.25 363.86 1,305,233 +3.01(+0.83%)
Jul 07, 2023 359.38 366.18 358.37 360.85 1,350,407 -0.02(-0.01%)
Jul 06, 2023 358.74 361.26 354.77 360.87 2,151,534 -2.68(-0.74%)
Jul 05, 2023 367.39 370.28 362.02 363.55 2,956,405 -10.81(-2.89%)
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.