Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 543.37 553.69 539.38 550.50 3,063,701 +6.17(+1.13%)
Aug 30, 2023 551.31 554.03 543.39 544.33 2,205,641 -5.87(-1.07%)
Aug 29, 2023 549.76 552.63 546.19 550.20 1,712,473 -0.02(-0.00%)
Aug 28, 2023 546.46 552.52 546.45 550.22 1,382,733 +0.27(+0.05%)
Aug 25, 2023 545.96 552.38 543.43 549.96 1,860,065 +5.61(+1.03%)
Aug 24, 2023 549.01 553.26 543.65 544.34 1,788,485 -5.33(-0.97%)
Aug 23, 2023 553.00 553.28 544.55 549.67 2,135,245 -0.30(-0.05%)
Aug 22, 2023 545.86 552.38 543.63 549.97 1,949,786 +3.59(+0.66%)
Aug 21, 2023 543.34 549.81 542.11 546.38 2,320,511 +3.60(+0.66%)
Aug 18, 2023 531.46 544.11 530.34 542.78 2,978,538 +8.71(+1.63%)
Aug 17, 2023 539.58 545.14 533.80 534.07 2,566,687 -8.52(-1.57%)
Aug 16, 2023 543.75 549.18 538.88 542.59 2,614,062 -0.38(-0.07%)
Aug 15, 2023 534.14 543.64 530.22 542.97 2,843,814 +8.56(+1.60%)
Aug 14, 2023 527.73 538.68 525.72 534.41 4,007,542 +10.78(+2.06%)
Aug 11, 2023 519.11 527.13 515.42 523.63 2,546,710 +6.88(+1.33%)
Aug 10, 2023 518.86 524.09 515.41 516.75 4,144,501 -4.85(-0.93%)
Aug 09, 2023 515.79 527.84 512.34 521.60 5,423,286 +4.59(+0.89%)
Aug 08, 2023 501.55 533.27 498.29 517.01 15,220,009 +66.93(+14.87%)
Aug 07, 2023 449.26 451.00 446.62 450.08 2,466,917 +4.55(+1.02%)
Aug 04, 2023 445.29 448.49 442.96 445.54 1,886,955 +0.33(+0.07%)
Aug 03, 2023 446.80 450.10 444.32 445.21 2,435,592 -5.27(-1.17%)
Aug 02, 2023 451.22 457.58 447.35 450.48 2,387,965 +1.38(+0.31%)
Aug 01, 2023 451.34 453.35 447.48 449.10 1,754,930 -1.45(-0.32%)
Jul 31, 2023 454.98 454.98 446.83 450.55 2,129,061 -3.90(-0.86%)
Jul 28, 2023 451.12 455.53 447.81 454.45 1,451,097 +3.46(+0.77%)
Jul 27, 2023 449.33 454.64 448.27 450.99 1,900,224 +1.39(+0.31%)
Jul 26, 2023 451.00 451.00 442.63 449.60 1,976,911 -3.92(-0.86%)
Jul 25, 2023 453.73 456.86 452.58 453.51 1,754,687 -1.76(-0.39%)
Jul 24, 2023 457.94 461.54 453.64 455.28 2,209,791 -2.70(-0.59%)
Jul 21, 2023 461.31 462.93 457.90 457.98 2,246,678 -1.76(-0.38%)
Jul 20, 2023 451.14 461.13 451.00 459.74 2,647,335 +10.17(+2.26%)
Jul 19, 2023 447.43 451.00 444.61 449.57 2,232,340 +2.34(+0.52%)
Jul 18, 2023 443.02 449.33 441.12 447.23 2,257,056 +4.02(+0.91%)
Jul 17, 2023 445.50 446.65 439.36 443.21 2,369,071 -2.30(-0.52%)
Jul 14, 2023 437.22 446.49 436.99 445.50 2,981,247 +14.63(+3.40%)
Jul 13, 2023 436.36 438.35 430.52 430.88 2,889,583 -5.85(-1.34%)
Jul 12, 2023 434.61 440.39 431.18 436.72 3,135,301 +1.20(+0.28%)
Jul 11, 2023 446.04 446.60 433.76 435.52 3,604,267 -13.65(-3.04%)
Jul 10, 2023 448.97 450.67 445.75 449.17 2,029,161 +1.07(+0.24%)
Jul 07, 2023 458.26 459.53 447.27 448.10 2,940,616 -11.03(-2.40%)
Jul 06, 2023 459.05 463.49 457.56 459.13 2,212,237 -2.47(-0.53%)
Jul 05, 2023 458.03 463.14 455.95 461.60 2,149,258 +4.24(+0.93%)
Jul 03, 2023 462.16 462.16 453.35 457.36 2,132,739 -7.49(-1.61%)
Jun 30, 2023 460.56 465.74 459.92 464.85 3,204,245 +4.45(+0.97%)
Jun 29, 2023 455.02 461.73 453.48 460.40 2,130,940 +5.74(+1.26%)
Jun 28, 2023 464.39 464.41 453.30 454.66 2,879,761 -5.75(-1.25%)
Jun 27, 2023 458.43 463.86 447.73 460.41 4,175,097 +11.64(+2.59%)
Jun 26, 2023 461.17 461.17 444.97 448.78 3,241,724 -6.03(-1.33%)
Jun 23, 2023 452.98 455.96 448.34 454.80 4,919,321 +1.15(+0.25%)
Jun 22, 2023 451.00 458.19 449.83 453.65 2,938,968 +4.64(+1.03%)
Jun 21, 2023 450.50 451.33 446.25 449.01 2,368,449 +1.04(+0.23%)
Jun 20, 2023 441.94 450.88 441.19 447.97 2,528,833 +4.20(+0.95%)
Jun 16, 2023 451.79 452.96 443.56 443.77 4,333,856 -6.16(-1.37%)
Jun 15, 2023 444.06 452.56 443.75 449.94 2,306,943 +22.14(+5.18%)
May 08, 2023 421.35 430.05 418.18 427.79 2,506,798 +4.85(+1.15%)
May 05, 2023 423.23 426.36 419.73 422.94 2,785,084 -0.62(-0.15%)
May 04, 2023 426.54 427.77 420.38 423.56 4,117,097 -2.72(-0.64%)
May 03, 2023 410.30 429.26 409.59 426.28 10,245,560 +26.68(+6.68%)
May 02, 2023 402.37 406.85 394.71 399.60 3,928,986 -1.59(-0.40%)
May 01, 2023 392.74 402.71 387.79 401.19 4,136,673 +9.84(+2.51%)
Apr 28, 2023 393.47 399.71 388.04 391.35 5,447,276 +5.45(+1.41%)
Apr 27, 2023 386.81 393.52 376.44 385.90 5,037,808 +13.92(+3.74%)
Apr 26, 2023 376.78 377.16 366.46 371.99 3,304,391 -8.47(-2.23%)
Apr 25, 2023 380.67 386.03 379.63 380.46 2,678,904 +1.47(+0.39%)
Apr 24, 2023 380.85 382.64 377.28 378.99 2,083,513 -1.87(-0.49%)
Apr 21, 2023 373.70 381.87 373.70 380.85 3,724,889 +10.31(+2.78%)
Apr 20, 2023 367.16 371.78 365.54 370.54 2,798,100 +4.29(+1.17%)
Apr 19, 2023 366.33 367.05 363.17 366.25 2,198,231 +0.55(+0.15%)
Apr 18, 2023 368.75 370.00 365.45 365.70 1,947,532 -2.41(-0.66%)
Apr 17, 2023 370.73 371.62 366.93 368.11 2,083,530 -2.35(-0.64%)
Apr 14, 2023 369.98 372.02 368.27 370.46 2,314,283 -0.41(-0.11%)
Apr 13, 2023 368.38 371.28 366.09 370.88 2,872,397 +6.03(+1.65%)
Apr 12, 2023 359.88 368.20 359.19 364.85 2,703,430 +4.95(+1.38%)
Apr 11, 2023 363.57 364.60 359.45 359.89 2,053,924 -2.93(-0.81%)
Apr 10, 2023 363.99 364.15 358.90 362.82 1,889,540 -1.27(-0.35%)
Apr 06, 2023 360.69 365.29 360.10 364.10 3,572,391 +5.98(+1.67%)
Apr 05, 2023 354.00 360.69 353.85 358.12 3,482,169 +7.53(+2.15%)
Apr 04, 2023 348.06 354.91 347.27 350.58 3,626,929 +3.84(+1.11%)
Apr 03, 2023 339.33 347.53 338.40 346.75 3,074,359 +7.24(+2.13%)
Mar 31, 2023 338.11 339.74 336.81 339.51 2,967,369 +2.70(+0.80%)
Mar 30, 2023 332.24 337.42 332.24 336.81 2,171,544 +4.76(+1.44%)
Mar 29, 2023 335.14 335.90 330.77 332.05 2,775,155 -1.76(-0.53%)
Mar 28, 2023 331.98 334.97 330.90 333.81 2,461,306 +3.01(+0.91%)
Mar 27, 2023 324.07 332.39 319.58 330.79 3,140,766 -1.51(-0.46%)
Mar 24, 2023 329.20 333.09 325.03 332.30 2,824,333 +3.45(+1.05%)
Mar 23, 2023 327.12 331.52 326.45 328.85 2,734,551 +1.65(+0.50%)
Mar 22, 2023 327.99 331.78 326.88 327.20 2,500,775 -0.11(-0.03%)
Mar 21, 2023 330.58 330.63 324.34 327.31 3,277,931 -2.49(-0.76%)
Mar 20, 2023 325.43 330.14 325.27 329.80 3,581,501 +4.37(+1.34%)
Mar 17, 2023 327.73 331.13 324.36 325.43 8,779,796 -0.35(-0.11%)
Mar 16, 2023 323.91 327.92 321.34 325.78 3,538,572 +0.06(+0.02%)
Mar 15, 2023 322.29 327.59 320.81 325.72 4,815,856 +2.37(+0.73%)
Mar 14, 2023 320.36 323.55 317.78 323.35 4,261,953 +2.55(+0.80%)
Mar 13, 2023 313.63 328.02 313.63 320.80 5,340,475 +9.36(+3.01%)
Mar 10, 2023 315.22 322.81 310.76 311.43 4,650,337 -1.81(-0.58%)
Mar 09, 2023 308.75 315.14 308.75 313.24 3,965,007 +4.26(+1.38%)
Mar 08, 2023 306.96 309.46 305.80 308.98 2,402,774 +1.89(+0.61%)
Mar 07, 2023 315.37 316.70 306.07 307.09 2,649,945 -8.23(-2.61%)
Mar 06, 2023 313.33 316.59 312.90 315.33 2,705,024 +0.52(+0.17%)
Mar 03, 2023 312.77 316.51 311.65 314.80 3,037,538 +3.34(+1.07%)
Mar 02, 2023 308.24 312.70 306.99 311.46 2,937,733 +0.87(+0.28%)
Mar 01, 2023 306.47 313.30 305.68 310.59 3,662,218 +2.92(+0.95%)
Feb 28, 2023 311.90 311.90 306.11 307.68 4,054,022 -5.34(-1.71%)
Feb 27, 2023 318.93 319.72 312.30 313.01 3,078,074 -4.96(-1.56%)
Feb 24, 2023 322.29 323.50 316.44 317.98 2,624,512 -5.81(-1.80%)
Feb 23, 2023 324.27 329.04 321.98 323.79 2,254,518 -1.53(-0.47%)
Feb 22, 2023 324.97 328.81 322.61 325.32 2,407,240 +1.54(+0.48%)
Feb 21, 2023 323.43 327.94 322.61 323.78 2,544,541 -0.88(-0.27%)
Feb 17, 2023 319.47 327.81 316.85 324.66 3,738,321 +2.30(+0.71%)
Feb 16, 2023 327.23 329.14 322.01 322.36 3,694,836 -8.84(-2.67%)
Feb 15, 2023 341.91 342.92 330.54 331.19 3,642,147 -12.41(-3.61%)
Feb 14, 2023 346.55 349.79 343.32 343.60 2,051,759 -1.69(-0.49%)
Feb 13, 2023 341.42 345.70 340.96 345.29 2,355,863 +5.20(+1.53%)
Feb 10, 2023 338.27 343.35 337.73 340.09 2,009,299 +3.28(+0.97%)
Feb 09, 2023 335.92 342.29 335.54 336.81 3,116,230 +1.04(+0.31%)
Feb 08, 2023 333.62 337.87 332.90 335.76 2,434,213 +1.04(+0.31%)
Feb 07, 2023 331.15 335.99 327.84 334.73 2,501,980 +1.99(+0.60%)
Feb 06, 2023 337.00 338.41 329.74 332.74 3,099,977 -1.40(-0.42%)
Feb 03, 2023 328.10 337.34 324.57 334.14 5,754,620 +8.26(+2.53%)
Feb 02, 2023 329.13 330.41 312.38 325.88 13,221,726 -11.70(-3.46%)
Feb 01, 2023 337.79 340.90 332.65 337.58 3,034,208 -1.56(-0.46%)
Jan 31, 2023 335.71 339.38 334.43 339.13 2,461,015 +3.60(+1.07%)
Jan 30, 2023 339.31 342.73 334.51 335.54 2,686,503 -1.58(-0.47%)
Jan 27, 2023 341.06 343.02 336.55 337.11 2,398,589 -5.82(-1.70%)
Jan 26, 2023 345.88 347.05 341.68 342.94 2,613,689 -1.69(-0.49%)
Jan 25, 2023 340.51 344.68 340.07 344.63 2,538,403 +3.29(+0.96%)
Jan 24, 2023 378.84 378.84 297.74 341.34 2,274,158 +4.12(+1.22%)
Jan 23, 2023 341.56 341.56 335.26 337.22 3,443,738 -3.80(-1.12%)
Jan 20, 2023 341.94 343.98 336.60 341.03 5,471,641 -4.94(-1.43%)
Jan 19, 2023 347.23 350.61 345.31 345.96 2,676,000 -0.92(-0.26%)
Jan 18, 2023 351.13 353.77 346.45 346.88 2,335,129 -5.65(-1.60%)
Jan 17, 2023 356.35 356.72 351.35 352.53 2,471,215 -3.82(-1.07%)
Jan 13, 2023 354.33 358.01 353.41 356.35 1,715,894 +2.46(+0.70%)
Jan 12, 2023 354.01 355.24 347.93 353.89 2,048,566 -1.27(-0.36%)
Jan 11, 2023 349.18 356.49 345.88 355.16 2,640,770 +7.55(+2.17%)
Jan 10, 2023 343.91 348.06 338.46 347.61 2,500,544 +2.88(+0.83%)
Jan 09, 2023 358.69 359.65 343.71 344.73 3,024,016 -12.92(-3.61%)
Jan 06, 2023 354.75 361.36 352.37 357.65 2,162,808 +3.96(+1.12%)
Jan 05, 2023 355.69 356.22 347.81 353.69 2,037,657 -4.12(-1.15%)
Jan 04, 2023 359.32 361.76 355.09 357.81 1,913,502 -1.86(-0.52%)
Jan 03, 2023 360.92 363.62 356.19 359.67 2,036,115 -0.84(-0.23%)
Dec 30, 2022 362.13 362.59 356.83 360.51 1,408,634 -1.16(-0.32%)
Dec 29, 2022 362.74 365.54 361.12 361.67 1,093,417 +1.77(+0.49%)
Dec 28, 2022 360.83 362.65 358.63 359.90 1,011,225 +0.33(+0.09%)
Dec 27, 2022 364.11 364.34 359.02 359.56 1,434,431 -2.98(-0.82%)
Dec 23, 2022 359.50 362.54 357.19 362.54 1,045,505 +2.55(+0.71%)
Dec 22, 2022 361.97 364.37 357.01 359.99 1,987,018 -2.66(-0.73%)
Dec 21, 2022 357.34 365.28 355.94 362.65 2,243,916 +8.25(+2.33%)
Dec 20, 2022 353.27 356.18 351.15 354.40 2,309,180 +1.83(+0.52%)
Dec 19, 2022 352.60 354.46 349.44 352.56 2,697,341 -2.06(-0.58%)
Dec 16, 2022 352.71 355.23 349.99 354.62 6,710,853 -0.14(-0.04%)
Dec 15, 2022 355.40 358.66 351.49 354.76 3,490,529 -3.44(-0.96%)
Dec 14, 2022 353.78 364.04 351.85 358.20 5,170,250 +4.77(+1.35%)
Dec 13, 2022 356.36 367.31 353.10 353.43 5,110,659 -8.46(-2.34%)
Dec 12, 2022 357.64 362.47 357.22 361.90 2,678,305 +6.17(+1.73%)
Dec 09, 2022 367.56 368.55 355.55 355.73 2,828,401 -10.64(-2.90%)
Dec 08, 2022 367.82 367.82 361.16 366.37 2,121,846 -0.18(-0.05%)
Dec 07, 2022 363.94 369.77 363.38 366.55 1,652,776 +3.38(+0.93%)
Dec 06, 2022 361.65 365.24 360.19 363.17 1,999,482 -0.74(-0.20%)
Dec 05, 2022 368.31 369.78 362.91 363.91 2,329,114 -5.39(-1.46%)
Dec 02, 2022 360.74 369.57 359.68 369.30 1,954,064 +4.37(+1.20%)
Dec 01, 2022 369.33 369.72 363.12 364.93 2,550,715 -0.74(-0.20%)
Nov 30, 2022 359.75 366.92 356.53 365.67 5,635,170 +7.03(+1.96%)
Nov 29, 2022 359.31 360.77 355.38 358.64 2,238,454 -1.79(-0.50%)
Nov 28, 2022 358.15 364.12 355.74 360.44 2,518,052 +0.51(+0.14%)
Nov 25, 2022 357.61 360.50 356.28 359.93 1,054,464 +3.48(+0.98%)
Nov 23, 2022 356.07 357.19 353.40 356.45 2,022,700 +0.83(+0.23%)
Nov 22, 2022 356.72 357.51 352.09 355.62 2,496,267 -0.29(-0.08%)
Nov 21, 2022 355.14 358.46 350.19 355.91 2,028,751 -0.49(-0.14%)
Nov 18, 2022 357.27 359.36 354.11 356.40 2,457,463 +0.89(+0.25%)
Nov 17, 2022 347.77 357.02 347.57 355.51 2,974,124 +7.73(+2.22%)
Nov 16, 2022 344.90 351.68 344.86 347.79 3,616,482 +2.94(+0.85%)
Nov 15, 2022 351.74 351.79 341.31 344.85 4,241,083 -6.02(-1.72%)
Nov 14, 2022 353.84 355.54 335.16 350.87 4,786,373 +4.67(+1.35%)
Nov 11, 2022 359.82 361.46 338.55 346.20 6,763,415 -16.14(-4.45%)
Nov 10, 2022 360.88 362.61 356.71 362.33 3,046,122 +5.36(+1.50%)
Nov 09, 2022 362.06 363.40 355.64 356.98 2,400,524 -3.33(-0.92%)
Nov 08, 2022 358.83 362.36 355.67 360.31 3,334,250 +1.56(+0.44%)
Nov 07, 2022 351.80 360.64 351.31 358.75 2,602,934 +7.53(+2.14%)
Nov 04, 2022 358.88 359.54 347.22 351.22 3,057,682 -4.20(-1.18%)
Nov 03, 2022 347.93 356.55 345.42 355.42 2,647,747 +6.60(+1.89%)
Nov 02, 2022 348.03 348.81 3,842,020 +2.34(+0.68%)
Nov 01, 2022 339.84 352.77 334.85 346.47 7,134,961 -9.35(-2.63%)
Oct 31, 2022 352.44 357.62 344.39 355.82 4,332,860 +2.15(+0.61%)
Oct 28, 2022 354.08 355.73 350.86 353.67 2,993,928 +3.51(+1.00%)
Oct 27, 2022 352.77 354.86 349.17 350.16 2,388,878 -1.50(-0.43%)
Oct 26, 2022 346.40 355.22 344.37 351.66 2,415,599 +6.44(+1.86%)
Oct 25, 2022 340.52 346.23 337.11 345.23 2,556,874 +3.35(+0.98%)
Oct 24, 2022 338.26 345.68 338.26 341.88 3,435,456 +7.01(+2.09%)
Oct 21, 2022 323.37 336.50 321.11 334.87 3,342,731 +11.50(+3.56%)
Oct 20, 2022 325.42 325.70 320.26 323.37 1,792,301 -0.22(-0.07%)
Oct 19, 2022 329.44 329.82 320.32 323.59 2,460,920 -5.64(-1.71%)
Oct 18, 2022 328.35 329.52 324.65 329.23 2,124,050 +2.23(+0.68%)
Oct 17, 2022 327.03 331.73 326.00 327.00 2,268,997 +1.35(+0.41%)
Oct 14, 2022 325.82 329.48 322.54 325.65 2,271,036 -0.70(-0.21%)
Oct 13, 2022 313.59 327.60 313.57 326.35 2,709,922 +7.40(+2.32%)
Oct 12, 2022 321.71 327.87 318.27 318.95 1,795,804 -2.98(-0.92%)
Oct 11, 2022 314.46 323.33 313.90 321.93 2,644,757 +3.65(+1.15%)
Oct 10, 2022 320.58 321.34 314.69 318.28 1,990,204 -2.72(-0.85%)
Oct 07, 2022 327.20 327.30 319.27 321.00 2,647,488 -6.18(-1.89%)
Oct 06, 2022 322.26 333.38 321.21 327.18 4,372,885 +1.15(+0.35%)
Oct 05, 2022 322.62 328.07 321.85 326.04 2,224,404 +1.86(+0.57%)
Oct 04, 2022 316.60 324.38 316.21 324.18 2,668,432 +8.19(+2.59%)
Oct 03, 2022 320.35 323.64 311.56 315.98 3,399,491 -1.77(-0.56%)
Sep 30, 2022 321.49 323.80 316.84 317.75 4,552,957 -6.54(-2.02%)
Sep 29, 2022 328.19 328.88 321.60 324.30 3,808,266 -4.29(-1.31%)
Sep 28, 2022 327.75 335.78 322.42 328.59 9,601,787 +22.88(+7.48%)
Sep 27, 2022 303.80 308.51 302.98 305.71 3,036,787 +3.54(+1.17%)
Sep 26, 2022 303.45 306.33 299.60 302.18 3,826,232 -3.89(-1.27%)
Sep 23, 2022 306.47 309.72 299.84 306.07 4,653,167 +0.58(+0.19%)
Sep 22, 2022 295.59 307.20 294.77 305.49 6,018,150 +14.14(+4.85%)
Sep 21, 2022 295.79 299.26 291.19 291.35 2,280,091 -5.16(-1.74%)
Sep 20, 2022 298.56 298.56 293.76 296.50 1,848,672 -3.30(-1.10%)
Sep 19, 2022 301.17 301.21 292.50 299.81 2,559,796 -3.73(-1.23%)
Sep 16, 2022 302.64 306.56 301.43 303.54 4,457,615 -0.57(-0.19%)
Sep 15, 2022 304.35 306.87 300.45 304.11 2,388,791 -0.14(-0.05%)
Sep 14, 2022 301.89 306.41 300.60 304.25 2,041,752 +3.08(+1.02%)
Sep 13, 2022 304.64 306.90 299.71 301.17 2,312,341 -8.59(-2.77%)
Sep 12, 2022 313.37 314.90 309.43 309.76 2,113,767 -2.44(-0.78%)
Sep 09, 2022 310.97 314.63 309.76 312.20 2,215,759 +2.16(+0.70%)
Sep 08, 2022 306.55 310.26 302.26 310.04 2,251,286 +3.83(+1.25%)
Sep 07, 2022 303.42 306.99 299.60 306.20 2,267,413 +4.70(+1.56%)
Sep 06, 2022 297.70 307.42 297.00 301.51 2,363,131 +5.39(+1.82%)
Sep 02, 2022 304.74 304.85 294.57 296.11 2,577,430 -7.66(-2.52%)
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.