Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 374.95 377.72 374.88 376.00 35,966,336 +1.12(+0.30%)
Aug 30, 2023 372.90 375.46 371.89 374.87 41,914,968 +2.08(+0.56%)
Aug 29, 2023 364.63 373.15 364.30 372.79 58,787,140 +7.97(+2.18%)
Aug 28, 2023 365.05 365.77 362.33 364.82 41,135,472 +2.72(+0.75%)
Aug 25, 2023 360.16 363.81 356.69 362.10 70,331,488 +2.79(+0.78%)
Aug 24, 2023 370.67 370.77 359.11 359.31 67,317,688 -7.85(-2.14%)
Aug 23, 2023 362.66 368.27 362.44 367.16 51,894,944 +5.70(+1.58%)
Aug 22, 2023 364.62 364.63 360.77 361.46 44,894,968 -0.52(-0.14%)
Aug 21, 2023 357.72 362.67 357.25 361.98 51,084,776 +5.74(+1.61%)
Aug 18, 2023 353.39 357.51 352.84 356.24 61,566,192 -0.45(-0.13%)
Aug 17, 2023 362.04 362.39 356.27 356.69 63,153,308 -3.94(-1.09%)
Aug 16, 2023 363.94 365.49 360.53 360.63 53,444,536 -3.86(-1.06%)
Aug 15, 2023 367.41 368.22 363.81 364.49 45,823,284 -3.91(-1.06%)
Aug 14, 2023 363.50 368.52 362.78 368.40 42,268,460 +4.09(+1.12%)
Aug 11, 2023 364.06 366.06 362.77 364.31 49,633,380 -2.34(-0.64%)
Aug 10, 2023 369.01 372.38 365.10 366.65 72,425,416 +0.68(+0.18%)
Aug 09, 2023 370.33 370.49 365.20 365.97 51,760,248 -4.07(-1.10%)
Aug 08, 2023 370.67 370.69 366.87 370.04 44,930,152 -3.17(-0.85%)
Aug 07, 2023 371.91 373.31 369.55 373.21 37,634,748 +3.13(+0.85%)
Aug 04, 2023 373.77 376.11 369.57 370.08 62,029,984 -1.74(-0.47%)
Aug 03, 2023 369.98 373.97 369.81 371.82 48,015,552 -0.60(-0.16%)
Aug 02, 2023 377.26 377.26 371.16 372.42 73,524,144 -8.36(-2.19%)
Aug 01, 2023 380.29 381.54 378.68 380.77 41,437,112 -0.88(-0.23%)
Jul 31, 2023 381.76 382.85 380.32 381.66 44,216,480 +0.20(+0.05%)
Jul 28, 2023 378.73 382.49 378.21 381.46 57,204,704 +6.82(+1.82%)
Jul 27, 2023 381.05 382.68 373.33 374.63 64,239,680 -0.90(-0.24%)
Jul 26, 2023 375.73 377.24 373.20 375.53 47,283,804 -1.25(-0.33%)
Jul 25, 2023 374.96 378.46 374.94 376.78 39,071,108 +2.54(+0.68%)
Jul 24, 2023 374.63 375.59 372.37 374.25 40,698,388 +0.60(+0.16%)
Jul 21, 2023 377.18 377.92 373.21 373.65 60,820,688 -1.12(-0.30%)
Jul 20, 2023 380.59 382.07 373.74 374.77 72,371,896 -8.84(-2.31%)
Jul 19, 2023 384.78 385.93 382.27 383.62 54,264,120 -0.09(-0.02%)
Jul 18, 2023 379.94 385.09 378.00 383.70 55,596,720 +3.11(+0.82%)
Jul 17, 2023 377.80 381.48 377.31 380.59 41,131,240 +3.52(+0.93%)
Jul 14, 2023 377.58 380.84 376.19 377.07 55,742,632 -0.08(-0.02%)
Jul 13, 2023 374.07 377.99 373.48 377.15 47,331,704 +6.30(+1.70%)
Jul 12, 2023 370.38 372.22 368.35 370.85 62,932,972 +4.62(+1.26%)
Jul 11, 2023 364.86 366.69 362.70 366.23 38,937,072 +1.80(+0.49%)
Jul 10, 2023 364.03 365.11 361.49 364.43 48,745,884 +0.12(+0.03%)
Jul 07, 2023 365.29 368.53 364.08 364.31 47,383,716 -1.21(-0.33%)
Jul 06, 2023 364.58 365.97 362.60 365.52 49,591,068 -2.81(-0.76%)
Jul 05, 2023 366.75 370.05 366.71 368.33 34,756,924 -0.01(-0.00%)
Jul 03, 2023 368.12 368.97 367.02 368.34 19,536,528 +0.87(+0.24%)
Jun 30, 2023 365.61 368.54 365.29 367.47 59,023,968 +5.58(+1.54%)
Jun 29, 2023 362.32 362.96 360.23 361.89 46,557,320 -0.73(-0.20%)
Jun 28, 2023 360.07 364.59 360.00 362.62 46,923,088 +0.71(+0.20%)
Jun 27, 2023 357.36 362.65 356.62 361.91 49,583,580 +6.12(+1.72%)
Jun 26, 2023 360.09 362.92 355.70 355.79 52,993,664 -4.83(-1.34%)
Jun 23, 2023 360.30 362.95 358.92 360.63 49,182,380 -3.61(-0.99%)
Jun 22, 2023 358.73 364.40 358.32 364.24 47,837,920 +4.25(+1.18%)
Jun 21, 2023 363.81 364.25 359.06 359.99 54,097,432 -4.97(-1.36%)
Jun 20, 2023 364.02 366.38 361.97 364.96 49,433,860 -0.52(-0.14%)
Jun 16, 2023 370.25 370.38 365.04 365.49 81,645,616 -2.31(-0.63%)
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.