Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2023 285.71 288.18 283.57 287.54 978,650 +1.47(+0.51%)
Sep 29, 2023 288.33 288.87 285.27 286.07 1,360,159 -4.25(-1.46%)
Sep 28, 2023 289.41 293.56 289.41 290.32 1,016,997 +1.71(+0.59%)
Sep 27, 2023 289.15 291.26 286.20 288.61 1,217,634 +0.14(+0.05%)
Sep 26, 2023 293.70 293.81 287.97 288.47 1,051,365 -5.87(-1.99%)
Sep 25, 2023 289.44 294.36 291.97 294.34 806,585 +4.90(+1.69%)
Sep 22, 2023 289.37 292.19 288.80 289.44 1,170,952 -1.40(-0.48%)
Sep 21, 2023 287.30 292.48 286.09 290.84 1,696,042 +3.51(+1.22%)
Sep 20, 2023 285.81 288.90 284.29 287.33 768,039 +2.69(+0.95%)
Sep 19, 2023 284.66 286.63 283.56 284.64 735,722 -0.70(-0.25%)
Sep 18, 2023 285.00 286.20 282.82 285.34 626,523 +2.12(+0.75%)
Sep 15, 2023 283.08 287.31 282.11 283.22 1,595,035 -0.09(-0.03%)
Sep 14, 2023 287.58 288.83 281.81 283.31 898,069 -1.90(-0.67%)
Sep 13, 2023 287.41 287.82 282.50 285.21 1,177,922 -1.32(-0.46%)
Sep 12, 2023 283.34 288.39 281.00 286.53 970,876 +1.71(+0.60%)
Sep 11, 2023 282.01 287.27 280.91 284.82 1,191,809 +3.34(+1.19%)
Sep 08, 2023 280.47 284.19 279.38 281.48 1,065,207 +0.19(+0.07%)
Sep 07, 2023 276.73 282.82 275.93 281.29 1,029,532 +5.66(+2.05%)
Sep 06, 2023 277.30 278.14 274.90 275.63 1,004,093 -3.12(-1.12%)
Sep 05, 2023 276.45 280.99 276.15 278.75 1,236,330 +3.31(+1.20%)
Sep 01, 2023 276.57 278.88 274.94 275.44 1,123,594 +0.41(+0.15%)
Aug 31, 2023 281.39 281.73 274.90 275.03 1,755,286 -6.38(-2.27%)
Aug 30, 2023 281.68 283.29 280.76 281.41 748,176 +1.03(+0.37%)
Aug 29, 2023 280.96 282.68 277.76 280.39 1,122,377 +0.09(+0.03%)
Aug 28, 2023 279.34 281.36 279.00 280.30 534,266 +2.31(+0.83%)
Aug 25, 2023 282.09 283.35 277.78 277.99 1,214,837 -3.14(-1.12%)
Aug 24, 2023 280.12 283.38 279.13 281.12 1,346,765 +0.55(+0.20%)
Aug 23, 2023 279.65 281.60 279.19 280.58 1,208,822 +1.75(+0.63%)
Aug 22, 2023 279.55 281.31 278.30 278.82 1,048,886 -1.19(-0.42%)
Aug 21, 2023 275.63 280.34 274.78 280.01 1,351,233 +5.23(+1.90%)
Aug 18, 2023 269.46 275.07 269.30 274.78 2,113,138 +5.46(+2.03%)
Aug 17, 2023 268.77 276.62 264.38 269.33 4,575,260 -18.35(-6.38%)
Aug 16, 2023 287.63 291.23 287.51 287.68 997,856 -0.33(-0.11%)
Aug 15, 2023 287.04 289.16 286.41 288.00 873,612 -0.55(-0.19%)
Aug 14, 2023 287.86 290.73 287.76 288.55 828,819 +0.33(+0.11%)
Aug 11, 2023 287.19 289.49 286.37 288.22 952,172 +0.60(+0.21%)
Aug 10, 2023 288.71 291.63 286.73 287.63 1,079,543 +0.58(+0.20%)
Aug 09, 2023 289.41 290.12 286.70 287.05 903,871 -3.80(-1.31%)
Aug 08, 2023 289.15 292.69 286.99 290.85 1,158,013 +0.33(+0.11%)
Aug 07, 2023 285.83 290.59 285.83 290.52 1,147,171 +5.22(+1.83%)
Aug 04, 2023 286.47 289.15 284.42 285.31 1,218,591 -1.06(-0.37%)
Aug 03, 2023 291.32 292.00 280.63 286.36 2,421,681 -11.71(-3.93%)
Aug 02, 2023 297.90 301.98 296.49 298.07 2,049,065 +3.74(+1.27%)
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.