Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 191.92 192.95 190.17 191.68 5,158,408 +1.25(+0.66%)
Sep 28, 2023 193.70 195.26 190.03 190.43 8,001,233 -5.03(-2.57%)
Sep 27, 2023 196.01 196.40 192.77 195.46 4,012,196 -0.18(-0.09%)
Sep 26, 2023 197.79 199.39 195.42 195.64 3,664,709 -3.14(-1.58%)
Sep 25, 2023 196.84 198.87 197.34 198.78 3,525,262 +1.07(+0.54%)
Sep 22, 2023 199.96 200.74 197.14 197.71 4,452,384 -2.24(-1.12%)
Sep 21, 2023 201.00 203.60 199.71 199.95 4,747,841 -2.42(-1.20%)
Sep 20, 2023 205.87 206.25 202.31 202.37 3,740,760 -2.11(-1.03%)
Sep 19, 2023 205.40 205.66 202.39 204.48 4,053,311 -0.64(-0.31%)
Sep 18, 2023 207.91 207.91 204.98 205.12 4,297,083 -2.99(-1.44%)
Sep 15, 2023 209.28 209.83 206.88 208.11 4,671,966 -0.94(-0.45%)
Sep 14, 2023 209.14 210.44 208.10 209.05 3,974,476 +0.65(+0.31%)
Sep 13, 2023 210.00 212.18 207.75 208.40 3,535,846 -2.25(-1.07%)
Sep 12, 2023 209.35 212.26 208.58 210.65 3,255,654 -0.36(-0.17%)
Sep 11, 2023 213.76 214.20 208.77 211.01 4,520,551 -0.26(-0.12%)
Sep 08, 2023 215.82 216.00 210.51 211.27 5,759,433 -4.78(-2.21%)
Sep 07, 2023 217.50 220.55 214.86 216.05 4,928,778 -1.90(-0.87%)
Sep 06, 2023 221.77 222.79 216.43 217.95 4,232,376 -4.62(-2.08%)
Sep 05, 2023 223.10 224.09 221.20 222.57 3,263,569 -0.83(-0.37%)
Sep 01, 2023 226.00 226.23 221.95 223.40 3,658,375 -0.63(-0.28%)
Aug 31, 2023 229.33 230.43 222.93 224.03 6,951,123 -4.82(-2.11%)
Aug 30, 2023 227.08 231.17 226.65 228.85 3,327,115 +1.60(+0.70%)
Aug 29, 2023 225.88 229.40 225.66 227.25 3,709,922 +0.19(+0.08%)
Aug 28, 2023 224.21 227.45 223.29 227.06 4,640,721 +3.65(+1.63%)
Aug 25, 2023 218.41 223.77 212.88 223.41 12,352,483 +6.10(+2.81%)
Aug 24, 2023 222.51 224.20 217.09 217.31 9,134,740 -11.27(-4.93%)
Aug 23, 2023 230.00 230.54 227.10 228.58 2,958,154 -1.49(-0.65%)
Aug 22, 2023 228.08 230.48 226.93 230.07 3,012,588 +2.85(+1.25%)
Aug 21, 2023 226.80 227.69 225.10 227.22 2,733,762 +0.57(+0.25%)
Aug 18, 2023 222.23 226.79 221.68 226.65 3,583,169 +2.11(+0.94%)
Aug 17, 2023 230.57 231.64 224.26 224.54 4,357,115 -5.41(-2.35%)
Aug 16, 2023 231.50 234.67 229.60 229.95 2,271,578 -2.31(-0.99%)
Aug 15, 2023 235.00 235.56 231.54 232.26 3,201,327 -4.45(-1.88%)
Aug 14, 2023 237.00 238.65 235.75 236.71 2,486,788 +0.99(+0.42%)
Aug 11, 2023 237.61 238.26 235.12 235.72 2,652,075 -2.54(-1.07%)
Aug 10, 2023 238.45 241.58 237.04 238.26 3,709,127 +0.40(+0.17%)
Aug 09, 2023 238.54 241.24 236.41 237.86 4,043,710 -0.18(-0.08%)
Aug 08, 2023 236.52 240.73 236.00 238.04 5,148,585 -0.21(-0.09%)
Aug 07, 2023 232.74 238.98 232.74 238.25 6,066,851 +6.89(+2.98%)
Aug 04, 2023 232.29 234.91 230.08 231.36 3,500,709 +0.00(+0.00%)
Aug 03, 2023 231.00 233.58 230.40 231.36 3,284,798 -0.02(-0.01%)
Aug 02, 2023 234.99 236.68 230.69 231.38 5,329,446 -6.63(-2.79%)
Aug 01, 2023 237.55 243.10 237.31 238.01 4,981,842 -0.84(-0.35%)
Jul 31, 2023 238.99 239.07 236.21 238.85 4,896,708 +0.16(+0.07%)
Jul 28, 2023 236.12 240.13 235.70 238.69 7,059,535 +4.94(+2.11%)
Jul 27, 2023 235.24 238.67 231.83 233.75 12,014,355 +0.95(+0.41%)
Jul 26, 2023 222.16 233.09 221.77 232.80 24,917,018 +18.68(+8.72%)
Jul 25, 2023 214.20 214.82 210.81 214.12 6,580,391 -1.75(-0.81%)
Jul 24, 2023 212.06 215.94 211.46 215.87 4,897,005 +4.07(+1.92%)
Jul 21, 2023 213.89 215.60 211.64 211.80 4,056,806 -1.81(-0.85%)
Jul 20, 2023 208.83 215.10 208.80 213.61 5,778,522 +5.01(+2.40%)
Jul 19, 2023 211.12 211.87 208.24 208.60 4,804,855 -2.97(-1.40%)
Jul 18, 2023 211.00 213.04 209.57 211.57 5,894,151 -0.30(-0.14%)
Jul 17, 2023 212.50 214.23 211.74 211.87 3,615,802 -1.25(-0.59%)
Jul 14, 2023 217.00 217.02 212.81 213.12 4,295,551 -3.73(-1.72%)
Jul 13, 2023 218.13 218.90 216.30 216.85 4,288,506 -0.26(-0.12%)
Jul 12, 2023 219.51 221.56 216.92 217.11 5,121,430 -1.65(-0.75%)
Jul 11, 2023 212.91 218.98 211.35 218.76 7,454,400 +5.45(+2.55%)
Jul 10, 2023 211.84 213.59 211.22 213.31 3,494,871 +1.21(+0.57%)
Jul 07, 2023 212.94 215.66 211.83 212.10 4,893,570 -0.52(-0.24%)
Jul 06, 2023 212.48 213.61 209.58 212.62 4,681,826 -0.69(-0.32%)
Jul 05, 2023 210.00 214.28 207.89 213.31 4,924,466 +2.39(+1.13%)
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.