Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 644.47 648.44 637.30 638.24 547,494 +1.23(+0.19%)
Sep 28, 2023 634.82 639.28 632.50 637.01 705,059 +1.83(+0.29%)
Sep 27, 2023 639.42 640.18 632.14 635.18 555,843 -3.29(-0.51%)
Sep 26, 2023 643.80 646.14 637.58 638.47 596,679 -10.69(-1.65%)
Sep 25, 2023 646.66 649.91 646.30 649.16 464,183 -2.52(-0.39%)
Sep 22, 2023 662.43 663.15 650.91 651.68 474,523 -8.62(-1.31%)
Sep 21, 2023 668.11 668.11 657.16 660.30 554,775 -14.46(-2.14%)
Sep 20, 2023 682.19 685.83 673.96 674.76 338,387 -5.41(-0.80%)
Sep 19, 2023 684.81 686.70 676.91 680.17 433,681 -5.86(-0.85%)
Sep 18, 2023 687.44 690.56 681.26 686.03 500,801 -2.49(-0.36%)
Sep 15, 2023 692.91 696.16 686.46 688.51 2,852,505 -9.28(-1.33%)
Sep 14, 2023 694.73 700.02 689.42 697.79 668,715 +9.46(+1.37%)
Sep 13, 2023 689.93 695.23 685.14 688.34 653,526 -0.11(-0.02%)
Sep 12, 2023 684.51 693.77 683.25 688.45 409,220 +1.39(+0.20%)
Sep 11, 2023 686.59 689.05 683.16 687.05 570,735 +5.24(+0.77%)
Sep 08, 2023 683.35 684.70 677.96 681.81 356,930 -0.43(-0.06%)
Sep 07, 2023 673.97 683.82 671.28 682.25 458,898 +1.86(+0.27%)
Sep 06, 2023 679.19 685.43 675.02 680.39 435,283 -1.72(-0.25%)
Sep 05, 2023 691.55 694.22 681.67 682.11 567,913 -10.06(-1.45%)
Sep 01, 2023 690.21 692.95 687.47 692.16 463,771 +5.54(+0.81%)
Aug 31, 2023 684.01 690.45 680.01 686.62 629,596 +4.64(+0.68%)
Aug 30, 2023 678.04 685.60 676.11 681.99 493,662 +4.68(+0.69%)
Aug 29, 2023 665.17 677.72 663.11 677.30 512,813 +11.79(+1.77%)
Aug 28, 2023 667.77 669.96 661.23 665.51 470,542 +2.98(+0.45%)
Aug 25, 2023 662.57 668.65 657.92 662.53 280,787 +2.74(+0.42%)
Aug 24, 2023 665.29 674.90 659.60 659.79 324,363 -5.50(-0.83%)
Aug 23, 2023 655.12 666.82 653.87 665.29 394,367 +12.67(+1.94%)
Aug 22, 2023 658.25 661.36 651.41 652.61 339,207 -5.64(-0.86%)
Aug 21, 2023 658.85 663.50 653.26 658.25 443,168 +1.31(+0.20%)
Aug 18, 2023 652.01 661.89 652.01 656.93 541,350 -3.68(-0.56%)
Aug 17, 2023 661.31 667.52 659.12 660.61 480,727 +1.73(+0.26%)
Aug 16, 2023 656.69 663.02 656.69 658.88 504,704 -0.57(-0.09%)
Aug 15, 2023 671.38 672.48 657.18 659.45 530,286 -19.71(-2.90%)
Aug 14, 2023 679.05 680.38 674.96 679.16 402,987 -2.63(-0.39%)
Aug 11, 2023 679.99 684.43 676.57 681.79 388,877 -1.37(-0.20%)
Aug 10, 2023 683.17 692.06 680.77 683.16 506,964 +4.82(+0.71%)
Aug 09, 2023 681.45 686.06 677.27 678.34 456,536 -4.79(-0.70%)
Aug 08, 2023 689.42 689.17 673.87 683.13 690,666 -15.26(-2.19%)
Aug 07, 2023 699.14 704.55 697.50 698.39 395,919 +2.23(+0.32%)
Aug 04, 2023 695.96 706.62 694.99 696.17 484,838 +0.11(+0.02%)
Aug 03, 2023 696.37 698.72 691.60 696.06 597,409 -7.12(-1.01%)
Aug 02, 2023 708.09 709.41 699.10 703.19 662,332 -14.53(-2.02%)
Aug 01, 2023 718.75 721.29 715.99 717.71 367,099 -6.46(-0.89%)
Jul 31, 2023 725.29 728.55 721.00 724.17 375,210 +0.50(+0.07%)
Jul 28, 2023 723.53 731.42 720.18 723.67 533,414 +9.09(+1.27%)
Jul 27, 2023 731.30 733.13 713.93 714.59 566,435 -13.81(-1.90%)
Jul 26, 2023 728.49 734.97 726.29 728.40 564,036 -2.80(-0.38%)
Jul 25, 2023 737.60 738.02 727.46 731.20 623,169 -10.35(-1.40%)
Jul 24, 2023 736.77 741.97 735.58 741.55 393,264 +5.26(+0.71%)
Jul 21, 2023 738.28 741.29 734.85 736.29 522,704 +0.32(+0.04%)
Jul 20, 2023 729.24 738.40 727.75 735.96 633,503 +3.51(+0.48%)
Jul 19, 2023 725.26 737.99 725.26 732.45 733,063 +8.20(+1.13%)
Jul 18, 2023 711.11 726.11 708.86 724.25 806,018 +10.84(+1.52%)
Jul 17, 2023 710.16 718.44 706.19 713.41 661,640 -0.16(-0.02%)
Jul 14, 2023 728.24 729.22 708.06 713.57 1,085,773 -11.54(-1.59%)
Jul 13, 2023 718.31 725.69 713.00 725.10 946,686 +13.53(+1.90%)
Jul 12, 2023 708.31 712.56 704.58 711.58 655,147 +15.49(+2.22%)
Jul 11, 2023 686.01 696.87 685.84 696.09 515,144 +13.75(+2.02%)
Jul 10, 2023 680.05 690.93 679.02 682.34 582,070 +11.83(+1.76%)
Jul 07, 2023 664.80 678.24 664.47 670.51 444,034 +3.40(+0.51%)
Jul 06, 2023 671.39 672.86 661.40 667.11 688,959 -11.96(-1.76%)
Jul 05, 2023 677.93 686.71 672.25 679.07 695,237 -0.74(-0.11%)
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.