Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2023 314.35 315.10 306.92 307.80 537,169 -8.42(-2.66%)
Oct 02, 2023 313.94 319.52 313.70 316.22 652,227 +0.05(+0.02%)
Sep 29, 2023 320.93 322.24 315.33 316.17 731,156 -2.29(-0.72%)
Sep 28, 2023 315.10 319.73 315.10 318.46 603,517 +3.95(+1.26%)
Sep 27, 2023 316.68 319.02 312.91 314.51 951,587 -0.92(-0.29%)
Sep 26, 2023 319.60 320.79 315.12 315.43 1,051,705 -7.38(-2.29%)
Sep 25, 2023 323.20 323.26 321.95 322.81 417,054 -1.41(-0.43%)
Sep 22, 2023 324.28 327.65 323.86 324.22 387,557 -0.05(-0.02%)
Sep 21, 2023 333.66 335.28 323.93 324.27 663,481 -11.58(-3.45%)
Sep 20, 2023 341.78 342.94 335.68 335.85 371,774 -4.84(-1.42%)
Sep 19, 2023 342.72 343.66 338.14 340.69 332,520 -2.71(-0.79%)
Sep 18, 2023 340.50 344.97 339.85 343.40 361,173 +2.21(+0.65%)
Sep 15, 2023 343.99 346.90 340.98 341.19 933,626 -7.67(-2.20%)
Sep 14, 2023 346.28 350.46 344.06 348.86 557,639 +5.66(+1.65%)
Sep 13, 2023 339.77 344.21 338.94 343.20 553,307 +3.99(+1.18%)
Sep 12, 2023 337.71 341.35 337.19 339.21 458,212 -0.55(-0.16%)
Sep 11, 2023 341.24 341.39 337.76 339.76 520,989 -0.01(-0.00%)
Sep 08, 2023 342.50 343.09 339.31 339.77 537,360 -2.35(-0.69%)
Sep 07, 2023 338.94 343.07 338.36 342.12 559,513 +1.44(+0.42%)
Sep 06, 2023 337.95 341.77 337.31 340.68 536,507 +2.38(+0.70%)
Sep 05, 2023 338.80 340.38 335.74 338.30 550,178 -1.02(-0.30%)
Sep 01, 2023 339.69 343.03 338.20 339.32 409,549 +2.52(+0.75%)
Aug 31, 2023 338.82 340.00 336.11 336.80 698,142 -2.03(-0.60%)
Aug 30, 2023 337.83 340.73 337.50 338.83 380,566 +1.04(+0.31%)
Aug 29, 2023 334.07 338.43 334.01 337.79 414,096 +3.06(+0.91%)
Aug 28, 2023 334.43 337.50 334.30 334.73 369,098 +0.30(+0.09%)
Aug 25, 2023 333.29 335.65 331.10 334.43 487,023 +3.39(+1.02%)
Aug 24, 2023 335.49 338.66 330.93 331.04 443,131 -3.63(-1.08%)
Aug 23, 2023 328.62 335.99 327.43 334.67 392,509 +7.66(+2.34%)
Aug 22, 2023 326.24 329.48 324.79 327.01 591,993 +2.23(+0.69%)
Aug 21, 2023 327.18 328.19 323.11 324.78 517,082 -2.24(-0.68%)
Aug 18, 2023 324.65 327.71 323.01 327.02 658,605 -1.48(-0.45%)
Aug 17, 2023 331.54 332.96 328.26 328.50 682,256 -2.29(-0.69%)
Aug 16, 2023 330.46 334.76 330.16 330.79 513,838 -1.18(-0.35%)
Aug 15, 2023 336.00 337.14 330.88 331.97 470,325 -6.03(-1.78%)
Aug 14, 2023 336.03 338.66 335.00 337.99 351,346 +2.07(+0.62%)
Aug 11, 2023 336.91 337.98 334.67 335.92 360,289 -2.58(-0.76%)
Aug 10, 2023 338.25 341.21 336.56 338.50 516,536 +1.51(+0.45%)
Aug 09, 2023 336.54 340.09 336.15 337.00 500,765 -0.04(-0.01%)
Aug 08, 2023 339.10 339.05 332.91 337.04 584,069 -4.58(-1.34%)
Aug 07, 2023 341.33 341.64 338.42 341.62 549,005 +2.36(+0.69%)
Aug 04, 2023 337.56 342.53 335.48 339.26 804,485 +2.00(+0.59%)
Aug 03, 2023 340.40 341.24 335.92 337.26 892,099 -5.61(-1.64%)
Aug 02, 2023 347.29 349.00 341.39 342.87 1,062,330 -8.67(-2.47%)
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.