Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2023 497.57 502.50 495.54 501.59 352,977 +6.13(+1.24%)
Oct 03, 2023 504.55 509.57 491.68 495.46 341,555 -11.53(-2.27%)
Oct 02, 2023 511.51 513.61 499.67 506.99 306,374 -6.09(-1.19%)
Sep 29, 2023 526.86 529.69 512.26 513.08 288,068 -8.42(-1.61%)
Sep 28, 2023 513.99 523.04 513.01 521.50 339,932 +9.56(+1.87%)
Sep 27, 2023 519.46 522.23 503.30 511.94 339,525 -4.32(-0.84%)
Sep 26, 2023 511.60 526.06 511.60 516.26 530,646 -0.64(-0.12%)
Sep 25, 2023 509.87 517.36 513.58 516.90 299,114 +3.74(+0.73%)
Sep 22, 2023 515.56 517.99 510.72 513.16 290,584 -2.26(-0.44%)
Sep 21, 2023 527.34 530.55 514.27 515.42 481,305 -19.62(-3.67%)
Sep 20, 2023 540.55 543.80 534.02 535.04 299,820 -3.01(-0.56%)
Sep 19, 2023 533.24 538.63 529.65 538.05 254,714 +4.96(+0.93%)
Sep 18, 2023 528.25 537.22 525.26 533.09 284,889 +3.01(+0.57%)
Sep 15, 2023 530.54 540.14 529.35 530.08 810,850 -8.61(-1.60%)
Sep 14, 2023 535.89 539.36 528.18 538.69 376,019 +3.44(+0.64%)
Sep 13, 2023 527.23 536.75 523.68 535.25 339,194 +9.28(+1.76%)
Sep 12, 2023 529.17 532.61 522.45 525.97 409,423 -10.19(-1.90%)
Sep 11, 2023 536.02 538.09 531.50 536.16 208,854 +2.37(+0.44%)
Sep 08, 2023 548.46 548.56 531.86 533.79 263,900 -12.70(-2.32%)
Sep 07, 2023 538.19 547.40 529.04 546.49 318,175 +4.65(+0.86%)
Sep 06, 2023 541.66 548.50 540.43 541.84 396,361 +0.68(+0.13%)
Sep 05, 2023 538.19 543.19 532.32 541.16 443,673 -0.23(-0.04%)
Sep 01, 2023 547.88 547.88 538.69 541.39 214,017 -2.23(-0.41%)
Aug 31, 2023 545.18 545.60 540.90 543.62 350,149 -0.51(-0.09%)
Aug 30, 2023 537.81 547.13 537.81 544.13 224,946 +5.52(+1.02%)
Aug 29, 2023 531.92 538.79 529.47 538.61 264,755 +6.46(+1.21%)
Aug 28, 2023 532.75 534.72 529.39 532.15 190,664 +1.00(+0.19%)
Aug 25, 2023 535.17 537.69 528.15 531.15 189,009 -1.31(-0.25%)
Aug 24, 2023 536.58 538.56 530.65 532.46 243,510 -3.39(-0.63%)
Aug 23, 2023 530.49 536.02 527.85 535.85 264,729 +7.94(+1.50%)
Aug 22, 2023 527.41 531.85 524.74 527.91 275,794 +3.17(+0.60%)
Aug 21, 2023 518.45 526.74 516.48 524.74 353,935 +4.57(+0.88%)
Aug 18, 2023 515.48 524.25 512.23 520.17 297,314 -0.58(-0.11%)
Aug 17, 2023 529.74 529.74 520.60 520.75 435,544 -8.88(-1.68%)
Aug 16, 2023 532.79 534.64 529.60 529.63 201,741 -4.19(-0.78%)
Aug 15, 2023 542.85 542.85 533.01 533.82 294,609 -13.46(-2.46%)
Aug 14, 2023 550.12 550.90 546.16 547.28 217,831 -1.71(-0.31%)
Aug 11, 2023 543.84 549.48 541.43 548.99 242,558 +2.13(+0.39%)
Aug 10, 2023 548.59 553.28 542.82 546.86 294,577 +2.04(+0.37%)
Aug 09, 2023 546.12 552.09 544.58 544.82 277,552 -1.86(-0.34%)
Aug 08, 2023 546.37 547.66 535.93 546.68 370,364 -3.42(-0.62%)
Aug 07, 2023 544.27 551.26 542.85 550.11 345,414 +9.22(+1.70%)
Aug 04, 2023 544.00 550.23 539.98 540.89 386,613 -1.52(-0.28%)
Aug 03, 2023 541.31 546.73 538.16 542.41 442,258 -1.47(-0.27%)
Aug 02, 2023 539.25 544.13 531.50 543.87 615,151 -0.69(-0.13%)
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.