Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 360.15 361.56 355.65 356.89 65,079,316 +0.26(+0.07%)
Sep 28, 2023 352.75 358.79 351.88 356.64 56,606,368 +2.96(+0.84%)
Sep 27, 2023 354.02 355.61 350.01 353.68 57,226,640 +0.83(+0.23%)
Sep 26, 2023 355.62 356.17 351.86 352.85 53,861,512 -5.38(-1.50%)
Sep 25, 2023 355.56 358.32 356.01 358.23 39,245,084 +1.69(+0.47%)
Sep 22, 2023 358.25 360.41 356.22 356.54 51,789,444 +0.05(+0.01%)
Sep 21, 2023 359.42 360.21 356.32 356.49 69,963,976 -6.65(-1.83%)
Sep 20, 2023 369.53 369.88 363.06 363.14 45,580,192 -5.31(-1.44%)
Sep 19, 2023 367.90 369.26 365.39 368.45 37,992,792 -0.79(-0.21%)
Sep 18, 2023 367.90 370.36 367.61 369.24 37,098,124 +0.38(+0.10%)
Sep 15, 2023 373.93 374.33 367.91 368.85 70,678,752 -6.43(-1.71%)
Sep 14, 2023 374.01 376.27 371.92 375.28 48,300,752 +3.04(+0.82%)
Sep 13, 2023 371.06 373.86 369.92 372.24 46,615,220 +1.41(+0.38%)
Sep 12, 2023 373.29 374.96 370.54 370.82 41,574,220 -4.16(-1.11%)
Sep 11, 2023 373.68 375.50 371.69 374.98 41,697,100 +4.37(+1.18%)
Sep 08, 2023 370.05 372.87 369.64 370.62 36,188,332 +0.52(+0.14%)
Sep 07, 2023 368.26 370.88 367.20 370.10 52,566,984 -2.67(-0.72%)
Sep 06, 2023 375.29 375.64 370.73 372.76 43,162,328 -3.31(-0.88%)
Sep 05, 2023 374.78 377.31 373.85 376.08 32,492,410 +0.48(+0.13%)
Sep 01, 2023 378.39 378.82 374.10 375.60 40,020,296 -0.40(-0.11%)
Aug 31, 2023 374.95 377.72 374.88 376.00 35,966,336 +1.12(+0.30%)
Aug 30, 2023 372.90 375.46 371.89 374.87 41,914,968 +2.08(+0.56%)
Aug 29, 2023 364.63 373.15 364.30 372.79 58,787,140 +7.97(+2.18%)
Aug 28, 2023 365.05 365.77 362.33 364.82 41,135,472 +2.72(+0.75%)
Aug 25, 2023 360.16 363.81 356.69 362.10 70,331,488 +2.79(+0.78%)
Aug 24, 2023 370.67 370.77 359.11 359.31 67,317,688 -7.85(-2.14%)
Aug 23, 2023 362.66 368.27 362.44 367.16 51,894,944 +5.70(+1.58%)
Aug 22, 2023 364.62 364.63 360.77 361.46 44,894,968 -0.52(-0.14%)
Aug 21, 2023 357.72 362.67 357.25 361.98 51,084,776 +5.74(+1.61%)
Aug 18, 2023 353.39 357.51 352.84 356.24 61,566,192 -0.45(-0.13%)
Aug 17, 2023 362.04 362.39 356.27 356.69 63,153,308 -3.94(-1.09%)
Aug 16, 2023 363.94 365.49 360.53 360.63 53,444,536 -3.86(-1.06%)
Aug 15, 2023 367.41 368.22 363.81 364.49 45,823,284 -3.91(-1.06%)
Aug 14, 2023 363.50 368.52 362.78 368.40 42,268,460 +4.09(+1.12%)
Aug 11, 2023 364.06 366.06 362.77 364.31 49,633,380 -2.34(-0.64%)
Aug 10, 2023 369.01 372.38 365.10 366.65 72,425,416 +0.68(+0.18%)
Aug 09, 2023 370.33 370.49 365.20 365.97 51,760,248 -4.07(-1.10%)
Aug 08, 2023 370.67 370.69 366.87 370.04 44,930,152 -3.17(-0.85%)
Aug 07, 2023 371.91 373.31 369.55 373.21 37,634,748 +3.13(+0.85%)
Aug 04, 2023 373.77 376.11 369.57 370.08 62,029,984 -1.74(-0.47%)
Aug 03, 2023 369.98 373.97 369.81 371.82 48,015,552 -0.60(-0.16%)
Aug 02, 2023 377.26 377.26 371.16 372.42 73,524,144 -8.36(-2.19%)
Aug 01, 2023 380.29 381.54 378.68 380.77 41,437,112 -0.88(-0.23%)
Jul 31, 2023 381.76 382.85 380.32 381.66 44,216,480 +0.20(+0.05%)
Jul 28, 2023 378.73 382.49 378.21 381.46 57,204,704 +6.82(+1.82%)
Jul 27, 2023 381.05 382.68 373.33 374.63 64,239,680 -0.90(-0.24%)
Jul 26, 2023 375.73 377.24 373.20 375.53 47,283,804 -1.25(-0.33%)
Jul 25, 2023 374.96 378.46 374.94 376.78 39,071,108 +2.54(+0.68%)
Jul 24, 2023 374.63 375.59 372.37 374.25 40,698,388 +0.60(+0.16%)
Jul 21, 2023 377.18 377.92 373.21 373.65 60,820,688 -1.12(-0.30%)
Jul 20, 2023 380.59 382.07 373.74 374.77 72,371,896 -8.84(-2.31%)
Jul 19, 2023 384.78 385.93 382.27 383.62 54,264,120 -0.09(-0.02%)
Jul 18, 2023 379.94 385.09 378.00 383.70 55,596,720 +3.11(+0.82%)
Jul 17, 2023 377.80 381.48 377.31 380.59 41,131,240 +3.52(+0.93%)
Jul 14, 2023 377.58 380.84 376.19 377.07 55,742,632 -0.08(-0.02%)
Jul 13, 2023 374.07 377.99 373.48 377.15 47,331,704 +6.30(+1.70%)
Jul 12, 2023 370.38 372.22 368.35 370.85 62,932,972 +4.62(+1.26%)
Jul 11, 2023 364.86 366.69 362.70 366.23 38,937,072 +1.80(+0.49%)
Jul 10, 2023 364.03 365.11 361.49 364.43 48,745,884 +0.12(+0.03%)
Jul 07, 2023 365.29 368.53 364.08 364.31 47,383,716 -1.21(-0.33%)
Jul 06, 2023 364.58 365.97 362.60 365.52 49,591,068 -2.81(-0.76%)
Jul 05, 2023 366.75 370.05 366.71 368.33 34,756,924 -0.01(-0.00%)
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.