Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 388.86 392.43 387.78 390.18 426,446 +2.94(+0.76%)
Oct 30, 2023 383.24 387.83 381.15 387.24 327,953 +6.96(+1.83%)
Oct 27, 2023 377.88 385.19 373.38 380.27 657,867 +2.33(+0.62%)
Oct 26, 2023 394.50 398.99 375.88 377.95 682,411 -13.28(-3.40%)
Oct 25, 2023 391.85 400.53 389.20 391.23 549,439 -0.41(-0.10%)
Oct 24, 2023 382.61 392.45 382.23 391.64 487,693 +7.96(+2.07%)
Oct 23, 2023 389.99 391.72 383.17 383.68 354,515 -6.89(-1.77%)
Oct 20, 2023 396.45 397.43 389.14 390.57 394,481 -5.75(-1.45%)
Oct 19, 2023 399.92 402.66 396.09 396.32 355,124 -4.34(-1.08%)
Oct 18, 2023 402.10 405.09 399.78 400.66 294,686 -1.76(-0.44%)
Oct 17, 2023 401.09 404.66 401.09 402.43 264,779 +2.72(+0.68%)
Oct 16, 2023 394.50 400.44 394.50 399.70 260,413 +6.80(+1.73%)
Oct 13, 2023 391.29 394.42 389.01 392.90 241,111 +4.44(+1.14%)
Oct 12, 2023 391.12 393.23 385.47 388.46 199,155 +1.36(+0.35%)
Oct 11, 2023 382.90 387.81 382.64 387.10 240,840 +7.09(+1.87%)
Oct 10, 2023 386.01 386.01 378.94 380.01 201,416 -4.70(-1.22%)
Oct 09, 2023 384.56 386.44 380.38 384.71 244,542 -1.68(-0.43%)
Oct 06, 2023 384.89 388.98 380.23 386.39 323,504 +4.63(+1.21%)
Oct 05, 2023 378.19 383.58 378.19 381.75 308,326 +1.77(+0.46%)
Oct 04, 2023 368.05 381.12 368.05 379.99 343,150 +12.92(+3.52%)
Oct 03, 2023 370.39 371.47 363.53 367.07 210,552 -3.38(-0.91%)
Oct 02, 2023 366.94 370.52 364.11 370.45 224,937 +3.90(+1.06%)
Sep 29, 2023 375.44 375.44 365.58 366.56 344,477 -9.68(-2.57%)
Sep 28, 2023 377.91 380.85 374.29 376.24 325,271 -0.23(-0.06%)
Sep 27, 2023 381.41 381.41 371.06 376.47 658,958 -4.29(-1.13%)
Sep 26, 2023 381.36 384.77 378.53 380.76 350,244 -2.58(-0.67%)
Sep 25, 2023 384.76 384.95 382.77 383.34 273,149 -3.07(-0.79%)
Sep 22, 2023 386.80 389.26 385.91 386.41 410,202 -0.66(-0.17%)
Sep 21, 2023 386.33 389.30 385.44 387.07 459,381 +0.47(+0.12%)
Sep 20, 2023 384.80 387.74 382.78 386.60 393,851 +3.31(+0.86%)
Sep 19, 2023 379.98 384.11 378.22 383.28 450,524 +4.20(+1.11%)
Sep 18, 2023 372.25 379.72 369.51 379.08 339,825 +6.81(+1.83%)
Sep 15, 2023 371.04 374.91 371.04 372.27 404,264 -0.94(-0.25%)
Sep 14, 2023 372.13 373.67 369.77 373.21 244,004 +4.92(+1.34%)
Sep 13, 2023 371.08 372.74 364.92 368.29 239,657 -1.11(-0.30%)
Sep 12, 2023 371.68 373.83 367.05 369.40 287,815 -1.53(-0.41%)
Sep 11, 2023 365.96 372.82 365.96 370.93 309,194 +7.02(+1.93%)
Sep 08, 2023 363.71 365.01 359.77 363.91 261,142 +3.42(+0.95%)
Sep 07, 2023 361.23 366.17 358.09 360.50 370,607 +0.89(+0.25%)
Sep 06, 2023 354.22 360.15 354.22 359.60 260,220 +4.56(+1.29%)
Sep 05, 2023 357.66 361.05 354.82 355.04 285,796 -3.08(-0.86%)
Sep 01, 2023 356.70 361.18 355.68 358.12 194,330 +4.05(+1.14%)
Aug 31, 2023 356.16 357.61 353.43 354.07 249,625 -1.98(-0.56%)
Aug 30, 2023 352.53 362.16 352.53 356.06 280,475 +2.80(+0.79%)
Aug 29, 2023 345.62 353.73 344.81 353.26 202,026 +7.95(+2.30%)
Aug 28, 2023 348.37 348.37 342.74 345.31 175,148 -1.11(-0.32%)
Aug 25, 2023 351.79 352.42 345.89 346.42 185,368 -5.11(-1.45%)
Aug 24, 2023 346.06 352.66 344.48 351.52 235,780 +5.37(+1.55%)
Aug 23, 2023 341.39 347.18 340.49 346.15 170,094 +5.70(+1.68%)
Aug 22, 2023 340.69 342.53 338.63 340.45 134,843 -1.77(-0.52%)
Aug 21, 2023 341.68 344.64 337.07 342.22 135,580 +0.20(+0.06%)
Aug 18, 2023 339.51 345.74 339.51 342.02 167,335 +1.19(+0.35%)
Aug 17, 2023 351.74 353.57 339.31 340.83 146,783 -7.58(-2.18%)
Aug 16, 2023 348.31 351.96 346.07 348.41 148,681 +0.03(+0.01%)
Aug 15, 2023 347.36 351.55 344.17 348.38 204,599 -0.86(-0.25%)
Aug 14, 2023 350.45 351.66 347.38 349.25 171,488 -0.26(-0.07%)
Aug 11, 2023 350.20 353.29 346.98 349.50 192,543 -2.53(-0.72%)
Aug 10, 2023 355.99 359.72 351.06 352.03 207,739 -0.39(-0.11%)
Aug 09, 2023 341.91 354.23 341.30 352.43 292,640 +12.70(+3.74%)
Aug 08, 2023 349.29 351.49 339.50 339.72 329,875 -12.38(-3.52%)
Aug 07, 2023 351.60 356.00 348.79 352.10 150,901 +3.31(+0.95%)
Aug 04, 2023 354.20 356.06 348.04 348.79 210,259 -6.87(-1.93%)
Aug 03, 2023 352.43 358.36 351.24 355.67 220,124 +2.70(+0.76%)
Aug 02, 2023 354.13 354.91 351.43 352.97 222,044 +0.31(+0.09%)
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.