Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 544.47 547.99 538.98 543.65 408,201 -2.18(-0.40%)
Jul 28, 2023 555.95 558.95 545.14 545.84 414,760 -3.29(-0.60%)
Jul 27, 2023 550.74 556.91 547.46 549.13 693,356 -3.62(-0.65%)
Jul 26, 2023 545.56 559.79 542.77 552.75 782,386 +8.98(+1.65%)
Jul 25, 2023 504.56 544.48 503.46 543.77 1,154,150 +45.08(+9.04%)
Jul 24, 2023 507.09 509.85 496.69 498.69 714,901 -8.60(-1.70%)
Jul 21, 2023 507.36 510.51 500.94 507.29 554,999 +1.75(+0.35%)
Jul 20, 2023 500.81 508.29 499.96 505.55 494,478 +1.71(+0.34%)
Jul 19, 2023 497.24 506.30 497.24 503.84 642,084 +5.07(+1.02%)
Jul 18, 2023 495.96 499.18 489.78 498.77 446,688 +3.55(+0.72%)
Jul 17, 2023 488.73 495.41 486.75 495.22 536,733 +2.05(+0.42%)
Jul 14, 2023 495.47 496.89 491.21 493.17 441,365 -0.60(-0.12%)
Jul 13, 2023 495.86 499.82 493.39 493.76 467,162 +0.03(+0.01%)
Jul 12, 2023 490.76 495.31 489.26 493.73 505,802 +11.01(+2.28%)
Jul 11, 2023 476.30 485.05 474.43 482.72 490,090 +5.97(+1.25%)
Jul 10, 2023 467.58 477.12 464.76 476.75 803,298 +8.81(+1.88%)
Jul 07, 2023 463.45 471.33 463.14 467.94 430,119 +2.27(+0.49%)
Jul 06, 2023 462.25 466.40 460.01 465.67 630,032 -3.83(-0.82%)
Jul 05, 2023 464.04 470.70 462.22 469.50 504,255 +0.50(+0.11%)
Jul 03, 2023 464.71 469.11 460.75 469.00 257,141 +3.50(+0.75%)
Jun 30, 2023 462.57 469.94 458.70 465.50 727,930 +7.16(+1.56%)
Jun 29, 2023 460.82 466.90 456.70 458.34 724,783 -1.24(-0.27%)
Jun 28, 2023 462.55 462.55 453.25 459.58 663,015 -1.75(-0.38%)
Jun 27, 2023 462.45 465.93 460.45 461.32 459,999 +1.81(+0.39%)
Jun 26, 2023 460.08 462.66 457.81 459.51 408,458 -1.88(-0.41%)
Jun 23, 2023 458.92 468.17 456.30 461.39 745,771 -2.03(-0.44%)
Jun 22, 2023 468.00 468.00 459.98 463.43 351,838 -7.39(-1.57%)
Jun 21, 2023 463.98 474.41 461.44 470.82 442,564 +0.86(+0.18%)
Jun 20, 2023 472.27 474.32 464.67 469.95 563,657 -3.92(-0.83%)
Jun 16, 2023 487.68 488.48 473.55 473.87 633,563 -9.74(-2.01%)
Jun 15, 2023 477.66 485.75 474.94 483.61 461,281 +1.34(+0.28%)
Jun 14, 2023 476.61 484.95 469.44 482.27 739,902 +6.16(+1.29%)
Jun 13, 2023 473.34 478.57 467.85 476.12 1,384,941 +5.76(+1.23%)
Jun 12, 2023 473.61 473.61 466.93 470.35 1,053,251 +0.33(+0.07%)
Jun 09, 2023 478.37 478.37 469.38 470.02 396,833 -6.96(-1.46%)
Jun 08, 2023 470.51 477.83 468.11 476.99 322,118 +8.31(+1.77%)
Jun 07, 2023 475.57 479.92 467.56 468.68 469,109 -4.71(-1.00%)
Jun 06, 2023 474.31 477.28 469.54 473.39 405,002 -3.54(-0.74%)
Jun 05, 2023 473.98 479.66 473.69 476.93 378,347 +2.03(+0.43%)
Jun 02, 2023 468.71 475.76 467.50 474.89 427,025 +11.69(+2.52%)
Jun 01, 2023 467.37 468.19 454.48 463.20 418,112 -3.53(-0.76%)
May 31, 2023 465.18 467.88 461.84 466.73 729,309 -0.87(-0.19%)
May 30, 2023 476.84 482.57 465.81 467.60 421,627 -4.38(-0.93%)
May 26, 2023 466.64 474.71 464.72 471.99 396,417 +9.24(+2.00%)
May 25, 2023 457.06 465.59 456.29 462.74 495,952 +9.25(+2.04%)
May 24, 2023 452.19 457.18 447.90 453.50 540,828 -2.89(-0.63%)
May 23, 2023 463.94 468.00 453.44 456.39 618,643 -12.22(-2.61%)
May 22, 2023 465.51 471.64 465.49 468.61 276,225 +2.56(+0.55%)
May 19, 2023 469.85 471.45 464.09 466.05 348,301 -2.39(-0.51%)
May 18, 2023 457.97 470.53 453.96 468.44 470,234 +10.89(+2.38%)
May 17, 2023 457.92 459.57 454.09 457.55 392,719 +4.25(+0.94%)
May 16, 2023 456.83 458.30 451.48 453.29 474,175 -6.53(-1.42%)
May 15, 2023 464.85 466.05 458.55 459.82 446,145 -6.02(-1.29%)
May 12, 2023 468.43 471.12 459.89 465.84 446,985 -0.76(-0.16%)
May 11, 2023 469.53 471.85 463.38 466.60 341,464 -4.26(-0.90%)
May 10, 2023 473.76 477.65 465.68 470.86 565,818 +3.17(+0.68%)
May 09, 2023 463.66 471.06 463.66 467.69 357,674 -0.01(-0.00%)
May 08, 2023 469.62 473.76 466.39 467.70 466,163 -0.76(-0.16%)
May 05, 2023 462.53 469.12 459.75 468.46 428,379 +11.97(+2.62%)
May 04, 2023 459.11 462.80 456.11 456.50 458,190 -4.17(-0.91%)
May 03, 2023 463.21 471.37 460.09 460.67 498,183 -2.69(-0.58%)
May 02, 2023 474.25 474.98 461.00 463.36 666,511 -14.38(-3.01%)
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.