Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 227.35 228.14 220.57 220.83 19,320,758 +6.40(+2.99%)
Aug 30, 2023 211.16 214.97 208.83 214.43 9,913,456 +3.07(+1.45%)
Aug 29, 2023 206.16 211.85 205.93 211.35 5,868,657 +0.24(+0.11%)
Aug 28, 2023 209.85 212.87 209.04 211.12 4,095,443 +2.24(+1.07%)
Aug 25, 2023 204.92 210.19 204.89 208.87 3,077,613 +3.95(+1.93%)
Aug 24, 2023 210.41 211.38 204.85 204.92 3,971,523 -3.61(-1.73%)
Aug 23, 2023 207.41 210.39 206.55 208.53 3,838,438 +2.36(+1.15%)
Aug 22, 2023 209.25 209.50 205.41 206.17 3,162,340 -2.26(-1.09%)
Aug 21, 2023 205.41 208.82 203.64 208.43 4,034,824 +4.19(+2.05%)
Aug 18, 2023 200.40 204.91 199.63 204.25 4,279,394 +0.99(+0.49%)
Aug 17, 2023 205.98 206.34 202.81 203.26 4,073,006 -3.14(-1.52%)
Aug 16, 2023 207.41 209.09 206.36 206.40 2,767,130 -1.78(-0.86%)
Aug 15, 2023 209.73 211.76 207.25 208.18 4,087,766 -3.27(-1.55%)
Aug 14, 2023 207.31 211.49 206.53 211.45 3,309,825 +3.35(+1.61%)
Aug 11, 2023 205.54 208.90 204.91 208.10 2,939,173 +0.45(+0.22%)
Aug 10, 2023 207.59 209.74 205.85 207.66 4,016,039 +2.38(+1.16%)
Aug 09, 2023 211.04 211.06 204.32 205.27 7,881,430 -5.70(-2.70%)
Aug 08, 2023 212.94 213.58 210.54 210.98 4,857,515 -4.47(-2.07%)
Aug 07, 2023 214.69 216.27 213.76 215.44 3,625,526 +1.47(+0.69%)
Aug 04, 2023 215.79 216.63 212.46 213.98 4,816,456 -0.97(-0.45%)
Aug 03, 2023 215.58 217.59 213.99 214.94 5,531,538 -4.93(-2.24%)
Aug 02, 2023 221.35 222.21 218.17 219.87 5,142,885 -3.76(-1.68%)
Aug 01, 2023 223.25 224.17 221.00 223.63 4,226,260 -0.74(-0.33%)
Jul 31, 2023 221.72 224.74 221.12 224.37 5,592,597 -0.59(-0.26%)
Jul 28, 2023 225.35 226.66 223.34 224.96 4,251,438 +0.45(+0.20%)
Jul 27, 2023 227.39 229.48 223.37 224.51 4,306,325 -0.43(-0.19%)
Jul 26, 2023 223.82 226.86 222.48 224.94 4,870,007 -0.45(-0.20%)
Jul 25, 2023 225.24 226.87 224.55 225.38 3,212,561 +0.37(+0.16%)
Jul 24, 2023 226.61 226.94 222.90 225.01 5,378,646 -2.39(-1.05%)
Jul 21, 2023 229.34 230.15 226.64 227.41 3,539,856 -0.10(-0.04%)
Jul 20, 2023 230.44 232.83 226.67 227.51 5,316,735 -6.19(-2.65%)
Jul 19, 2023 233.31 237.54 230.57 233.70 8,560,042 +6.72(+2.96%)
Jul 18, 2023 226.40 228.97 224.82 226.98 5,108,734 -0.37(-0.16%)
Jul 17, 2023 228.59 229.62 227.16 227.35 3,568,146 -1.33(-0.58%)
Jul 14, 2023 229.04 231.54 227.50 228.68 4,290,999 -1.04(-0.45%)
Jul 13, 2023 227.61 230.30 226.95 229.71 5,814,893 +3.08(+1.36%)
Jul 12, 2023 221.27 227.44 220.98 226.63 8,944,191 +6.09(+2.76%)
Jul 11, 2023 221.43 221.72 216.62 220.54 10,057,707 +8.34(+3.93%)
Jul 10, 2023 208.40 212.26 207.72 212.20 3,862,030 +3.21(+1.54%)
Jul 07, 2023 209.17 211.50 208.68 208.99 3,030,810 -0.55(-0.26%)
Jul 06, 2023 210.60 211.89 207.24 209.54 4,265,486 -3.67(-1.72%)
Jul 05, 2023 209.89 214.01 209.49 213.21 5,084,255 +2.16(+1.03%)
Jul 03, 2023 209.97 211.35 209.32 211.04 2,406,841 +0.39(+0.18%)
Jun 30, 2023 211.25 213.24 210.36 210.66 6,003,157 +0.83(+0.39%)
Jun 29, 2023 211.29 212.04 209.12 209.83 3,849,133 -1.73(-0.82%)
Jun 28, 2023 207.81 211.59 207.01 211.56 4,788,914 +3.34(+1.60%)
Jun 27, 2023 207.54 209.88 206.93 208.22 4,025,780 +1.46(+0.70%)
Jun 26, 2023 208.42 211.15 206.76 206.77 4,784,530 -2.72(-1.30%)
Jun 23, 2023 209.90 210.40 207.48 209.49 14,226,555 -3.19(-1.50%)
Jun 22, 2023 209.03 213.34 208.49 212.68 5,707,674 +3.69(+1.77%)
Jun 21, 2023 215.90 217.17 207.48 208.99 7,990,601 -7.36(-3.40%)
Jun 20, 2023 208.05 216.43 208.01 216.35 9,551,664 +5.19(+2.46%)
Jun 16, 2023 212.93 213.04 210.00 211.16 13,711,882 -0.16(-0.08%)
Jun 15, 2023 207.36 212.72 206.78 211.31 7,926,905 +2.51(+1.20%)
Jun 14, 2023 207.11 211.10 204.43 208.80 8,987,701 +0.42(+0.20%)
Jun 13, 2023 214.88 215.62 207.33 208.38 11,728,209 -4.70(-2.20%)
Jun 12, 2023 215.53 219.76 211.53 213.08 11,612,925 -1.61(-0.75%)
Jun 09, 2023 210.09 218.03 210.09 214.69 7,701,726 +5.76(+2.76%)
Jun 08, 2023 204.79 209.78 204.26 208.93 5,564,988 +3.79(+1.85%)
Jun 07, 2023 214.27 216.04 204.19 205.14 9,348,582 -7.10(-3.35%)
Jun 06, 2023 207.95 212.79 207.78 212.24 6,813,979 +2.98(+1.43%)
Jun 05, 2023 209.87 211.71 206.46 209.26 8,858,907 -3.16(-1.49%)
Jun 02, 2023 212.29 215.52 209.83 212.42 11,058,504 +0.13(+0.06%)
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.