Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 493.69 497.33 489.47 493.44 52,898,144 +0.91(+0.18%)
Aug 30, 2023 490.33 499.16 484.14 492.53 73,464,704 +4.80(+0.98%)
Aug 29, 2023 466.56 490.70 463.81 487.73 70,026,352 +19.49(+4.16%)
Aug 28, 2023 464.72 469.70 448.78 468.25 68,444,592 +8.17(+1.78%)
Aug 25, 2023 470.02 477.95 450.14 460.08 92,632,952 -11.45(-2.43%)
Aug 24, 2023 502.05 502.55 471.49 471.53 115,461,728 +0.47(+0.10%)
Aug 23, 2023 458.56 471.90 451.98 471.06 77,225,104 +14.48(+3.17%)
Aug 22, 2023 481.25 481.58 453.23 456.58 75,627,328 -12.99(-2.77%)
Aug 21, 2023 444.84 470.55 442.12 469.57 69,125,392 +36.67(+8.47%)
Aug 18, 2023 426.26 435.69 416.51 432.90 58,390,096 -0.44(-0.10%)
Aug 17, 2023 439.61 440.52 429.92 433.34 45,193,296 -1.43(-0.33%)
Aug 16, 2023 445.10 446.65 433.97 434.77 52,677,648 -4.54(-1.03%)
Aug 15, 2023 445.50 452.58 437.00 439.31 67,594,344 +1.87(+0.43%)
Aug 14, 2023 404.77 437.90 403.02 437.44 68,627,544 +28.97(+7.09%)
Aug 11, 2023 417.42 420.09 406.30 408.46 53,320,112 -15.33(-3.62%)
Aug 10, 2023 421.51 435.64 418.26 423.79 49,255,308 -1.66(-0.39%)
Aug 09, 2023 442.64 443.02 421.25 425.45 58,586,504 -21.10(-4.72%)
Aug 08, 2023 448.43 452.32 440.46 446.54 35,353,616 -7.52(-1.66%)
Aug 07, 2023 451.01 455.30 445.54 454.07 32,182,838 +7.36(+1.65%)
Aug 04, 2023 449.75 456.32 443.83 446.70 36,274,496 +1.65(+0.37%)
Aug 03, 2023 437.90 451.08 437.90 445.05 32,472,776 +2.46(+0.56%)
Aug 02, 2023 458.21 458.30 433.78 442.59 52,977,828 -22.38(-4.81%)
Aug 01, 2023 464.50 468.90 460.17 464.97 23,868,742 -2.22(-0.48%)
Jul 31, 2023 467.44 471.20 464.96 467.19 25,085,940 -0.21(-0.04%)
Jul 28, 2023 466.58 470.17 463.71 467.40 33,126,672 +8.50(+1.85%)
Jul 27, 2023 465.09 473.85 457.40 458.90 45,523,540 +4.48(+0.99%)
Jul 26, 2023 460.11 460.43 446.20 454.42 36,368,400 -2.27(-0.50%)
Jul 25, 2023 449.31 461.73 449.13 456.69 34,746,640 +10.67(+2.39%)
Jul 24, 2023 447.21 450.99 440.30 446.02 38,282,208 +3.03(+0.68%)
Jul 21, 2023 457.78 458.56 440.90 442.99 97,494,240 -12.11(-2.66%)
Jul 20, 2023 464.97 470.77 450.52 455.10 53,693,276 -15.57(-3.31%)
Jul 19, 2023 474.54 478.08 467.32 470.67 42,689,048 -4.17(-0.88%)
Jul 18, 2023 466.91 478.86 457.24 474.84 56,976,948 +10.33(+2.22%)
Jul 17, 2023 462.79 464.86 452.53 464.51 51,005,448 +9.92(+2.18%)
Jul 14, 2023 465.73 480.78 450.50 454.59 77,225,776 -5.08(-1.10%)
Jul 13, 2023 445.08 461.45 444.92 459.67 47,730,460 +20.75(+4.73%)
Jul 12, 2023 430.24 439.25 427.68 438.93 48,013,636 +14.97(+3.53%)
Jul 11, 2023 424.72 427.49 420.58 423.96 30,167,142 +2.25(+0.53%)
Jul 10, 2023 426.48 428.02 416.40 421.71 35,398,280 -3.23(-0.76%)
Jul 07, 2023 423.13 432.05 421.71 424.94 35,595,880 +4.00(+0.95%)
Jul 06, 2023 418.35 421.70 413.37 420.94 30,393,144 -2.14(-0.51%)
Jul 05, 2023 421.26 431.68 420.76 423.08 32,339,452 -0.96(-0.23%)
Jul 03, 2023 425.08 428.89 421.93 424.04 19,825,636 +1.11(+0.26%)
Jun 30, 2023 416.71 425.41 414.92 422.93 50,139,044 +14.80(+3.63%)
Jun 29, 2023 415.49 415.91 405.91 408.13 37,998,964 -3.29(-0.80%)
Jun 28, 2023 406.51 418.36 405.09 411.42 58,176,952 -7.25(-1.73%)
Jun 27, 2023 407.90 419.31 404.39 418.67 45,822,100 +12.44(+3.06%)
Jun 26, 2023 424.52 427.55 400.91 406.23 59,398,344 -15.77(-3.74%)
Jun 23, 2023 424.55 428.00 420.06 422.00 35,844,844 -8.16(-1.90%)
Jun 22, 2023 422.44 434.16 422.25 430.16 41,731,520 -0.20(-0.05%)
Jun 21, 2023 434.92 436.06 420.71 430.36 55,156,648 -7.63(-1.74%)
Jun 20, 2023 429.89 439.80 426.65 437.99 45,069,540 +11.16(+2.61%)
Jun 16, 2023 434.41 437.12 426.51 426.83 65,585,252 +0.46(+0.11%)
Jun 15, 2023 425.93 432.80 421.38 426.37 56,886,324 -3.51(-0.82%)
Jun 14, 2023 408.15 429.91 405.43 429.88 74,008,424 +19.75(+4.81%)
Jun 13, 2023 401.77 410.92 397.31 410.13 61,202,836 +15.40(+3.90%)
Jun 12, 2023 391.92 395.21 386.10 394.73 38,921,556 +7.12(+1.84%)
Jun 09, 2023 390.29 397.02 385.59 387.62 42,874,684 +2.60(+0.68%)
Jun 08, 2023 377.16 388.56 374.97 385.02 41,740,940 +10.35(+2.76%)
Jun 07, 2023 389.06 394.90 373.48 374.67 51,055,084 -11.75(-3.04%)
Jun 06, 2023 388.18 391.47 381.36 386.42 38,845,504 -5.17(-1.32%)
Jun 05, 2023 388.96 395.52 386.95 391.58 39,591,072 -1.56(-0.40%)
Jun 02, 2023 400.84 404.87 390.45 393.14 48,290,124 -4.43(-1.11%)
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.