Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 565.17 565.81 543.96 550.23 3,685,447 -11.70(-2.08%)
Oct 30, 2023 567.40 569.38 558.79 561.93 2,306,007 +5.44(+0.98%)
Oct 27, 2023 559.25 567.00 552.92 556.49 2,735,619 -7.82(-1.39%)
Oct 26, 2023 576.13 577.12 562.38 564.31 2,865,112 -18.24(-3.13%)
Oct 25, 2023 592.96 595.70 581.96 582.55 2,297,991 -5.93(-1.01%)
Oct 24, 2023 576.13 590.55 575.24 588.48 2,649,896 +15.67(+2.74%)
Oct 23, 2023 582.15 584.41 572.29 572.80 2,800,338 -7.94(-1.37%)
Oct 20, 2023 586.06 592.94 577.00 580.74 3,691,494 -6.12(-1.04%)
Oct 19, 2023 600.96 600.96 574.48 586.86 3,516,267 -16.33(-2.71%)
Oct 18, 2023 603.19 611.76 599.21 603.19 2,063,660 -1.06(-0.18%)
Oct 17, 2023 614.87 616.26 598.51 604.25 2,930,775 -8.27(-1.35%)
Oct 16, 2023 606.91 617.83 604.37 612.52 2,961,268 +7.39(+1.22%)
Oct 13, 2023 613.77 625.76 598.54 605.13 3,999,044 -1.29(-0.21%)
Oct 12, 2023 601.42 608.91 598.18 606.42 4,090,278 +5.18(+0.86%)
Oct 11, 2023 592.22 604.73 581.11 601.24 5,887,784 +25.80(+4.48%)
Oct 10, 2023 566.20 582.04 565.93 575.44 3,544,449 +7.50(+1.32%)
Oct 09, 2023 560.26 575.92 559.82 567.94 4,236,199 +6.50(+1.16%)
Oct 06, 2023 540.37 562.58 539.09 561.45 4,777,134 +23.58(+4.38%)
Oct 05, 2023 529.98 538.88 528.06 537.87 2,970,118 +9.95(+1.89%)
Oct 04, 2023 522.05 532.60 520.13 527.91 2,278,471 +6.23(+1.19%)
Oct 03, 2023 532.42 533.75 513.12 521.68 3,287,642 -13.01(-2.43%)
Oct 02, 2023 532.43 537.03 523.29 534.70 2,828,795 +1.15(+0.22%)
Sep 29, 2023 541.85 542.44 528.65 533.54 2,991,578 -7.27(-1.34%)
Sep 28, 2023 547.64 548.00 537.78 540.82 2,193,244 -5.27(-0.97%)
Sep 27, 2023 546.22 548.01 540.04 546.09 2,017,548 -0.25(-0.05%)
Sep 26, 2023 547.02 550.43 544.34 546.34 1,876,824 -2.26(-0.41%)
Sep 25, 2023 546.43 548.68 547.74 548.60 1,697,474 +1.74(+0.32%)
Sep 22, 2023 545.15 551.78 543.97 546.87 2,373,932 +0.41(+0.07%)
Sep 21, 2023 563.40 564.21 538.88 546.46 4,078,357 -19.38(-3.43%)
Sep 20, 2023 569.59 571.41 565.39 565.84 1,882,919 -5.29(-0.93%)
Sep 19, 2023 567.80 574.55 566.82 571.12 2,200,282 +3.66(+0.64%)
Sep 18, 2023 574.14 574.14 560.64 567.47 2,741,481 -4.35(-0.76%)
Sep 15, 2023 588.05 590.10 571.22 571.82 5,981,147 -15.84(-2.70%)
Sep 14, 2023 595.24 597.82 586.07 587.66 3,265,954 -7.22(-1.21%)
Sep 13, 2023 590.69 596.74 587.75 594.88 3,147,302 -0.42(-0.07%)
Sep 12, 2023 587.03 597.12 583.93 595.30 3,232,898 +3.71(+0.63%)
Sep 11, 2023 583.23 594.17 580.58 591.59 3,902,022 +9.04(+1.55%)
Sep 08, 2023 568.51 583.63 567.41 582.55 4,340,067 +13.14(+2.31%)
Sep 07, 2023 560.42 572.46 558.87 569.40 3,731,386 +13.19(+2.37%)
Sep 06, 2023 557.28 557.84 549.01 556.21 2,440,515 +1.75(+0.32%)
Sep 05, 2023 555.50 558.18 552.99 554.46 2,272,138 +1.07(+0.19%)
Sep 01, 2023 552.61 555.47 549.82 553.39 2,044,489 +2.89(+0.53%)
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%)
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.