Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 267.48 269.08 263.78 267.43 84,474,848 +0.99(+0.37%)
Jul 28, 2023 259.86 267.25 258.23 266.44 111,446,024 +10.73(+4.20%)
Jul 27, 2023 268.31 269.13 255.30 255.71 103,517,384 -8.64(-3.27%)
Jul 26, 2023 263.25 268.04 261.75 264.35 95,796,144 -0.90(-0.34%)
Jul 25, 2023 272.38 272.90 265.00 265.25 112,612,160 -3.81(-1.42%)
Jul 24, 2023 255.85 269.84 254.12 269.06 136,771,328 +9.04(+3.48%)
Jul 21, 2023 268.00 268.00 255.80 260.02 162,985,600 -2.88(-1.10%)
Jul 20, 2023 279.56 280.93 261.20 262.90 174,752,192 -28.36(-9.74%)
Jul 19, 2023 296.04 299.29 289.52 291.26 141,140,256 -2.08(-0.71%)
Jul 18, 2023 290.15 295.26 286.01 293.34 112,282,872 +2.96(+1.02%)
Jul 17, 2023 286.63 292.23 283.57 290.38 131,366,864 +9.00(+3.20%)
Jul 14, 2023 277.01 285.30 276.31 281.38 120,091,560 +3.48(+1.25%)
Jul 13, 2023 274.59 279.45 270.60 277.90 112,559,176 +5.91(+2.17%)
Jul 12, 2023 276.33 276.52 271.46 271.99 95,545,128 +2.20(+0.82%)
Jul 11, 2023 268.65 270.90 266.37 269.79 91,872,696 +0.18(+0.07%)
Jul 10, 2023 276.47 277.52 265.10 269.61 119,247,880 -4.82(-1.76%)
Jul 07, 2023 278.43 280.78 273.77 274.43 113,879,176 -2.11(-0.76%)
Jul 06, 2023 278.09 279.97 272.88 276.54 120,563,920 -5.94(-2.10%)
Jul 05, 2023 278.82 283.85 277.60 282.48 131,331,464 +2.66(+0.95%)
Jul 03, 2023 276.49 284.25 275.11 279.82 119,691,672 +18.05(+6.90%)
Jun 30, 2023 260.60 264.45 259.89 261.77 112,627,672 +4.27(+1.66%)
Jun 29, 2023 258.03 260.74 253.61 257.50 131,019,232 +1.26(+0.49%)
Jun 28, 2023 249.70 259.88 248.89 256.24 159,544,912 +6.03(+2.41%)
Jun 27, 2023 243.24 250.39 240.85 250.21 164,598,496 +9.16(+3.80%)
Jun 26, 2023 250.07 258.37 240.70 241.05 179,570,432 -15.55(-6.06%)
Jun 23, 2023 259.29 262.45 252.80 256.60 177,677,152 -8.01(-3.03%)
Jun 22, 2023 250.77 265.00 248.25 264.61 166,636,480 +5.15(+1.98%)
Jun 21, 2023 275.13 276.99 257.78 259.46 211,425,008 -14.99(-5.46%)
Jun 20, 2023 261.50 274.75 261.12 274.45 165,195,232 +13.91(+5.34%)
Jun 16, 2023 258.92 263.60 257.21 260.54 168,391,744 +4.64(+1.81%)
Jun 15, 2023 248.40 258.95 247.29 255.90 159,923,456 -0.89(-0.35%)
Jun 14, 2023 260.17 261.57 250.50 256.79 170,207,568 -1.92(-0.74%)
Jun 13, 2023 253.51 259.68 251.34 258.71 162,177,312 +8.88(+3.55%)
Jun 12, 2023 247.94 250.97 244.59 249.83 150,525,088 +5.43(+2.22%)
Jun 09, 2023 249.07 252.42 242.02 244.40 200,258,000 +9.54(+4.06%)
Jun 08, 2023 224.22 235.23 223.01 234.86 162,777,616 +10.29(+4.58%)
Jun 07, 2023 228.00 230.83 223.20 224.57 185,443,856 +3.26(+1.47%)
Jun 06, 2023 216.14 221.91 212.53 221.31 146,616,000 +3.70(+1.70%)
Jun 05, 2023 217.80 221.29 214.52 217.61 150,905,488 +3.64(+1.70%)
Jun 02, 2023 210.15 217.25 209.75 213.97 164,399,328 +6.45(+3.11%)
Jun 01, 2023 202.59 209.80 199.37 207.52 147,896,592 +3.59(+1.76%)
May 31, 2023 199.78 203.95 195.12 203.93 150,493,184 +2.77(+1.38%)
May 30, 2023 200.10 204.48 197.53 201.16 128,644,008 +7.99(+4.14%)
May 26, 2023 184.62 198.60 184.53 193.17 162,063,536 +8.70(+4.72%)
May 25, 2023 186.54 186.78 180.58 184.47 96,724,016 +1.57(+0.86%)
May 24, 2023 182.23 184.22 178.22 182.90 137,428,000 -2.87(-1.54%)
May 23, 2023 186.20 192.96 185.26 185.77 156,763,552 -3.10(-1.64%)
May 22, 2023 180.70 189.32 180.11 188.87 131,722,600 +8.73(+4.85%)
May 19, 2023 177.17 181.95 176.31 180.14 136,199,424 +3.25(+1.84%)
May 18, 2023 174.22 177.06 172.45 176.89 109,197,008 +3.03(+1.74%)
May 17, 2023 168.41 174.50 167.19 173.86 125,387,056 +7.34(+4.41%)
May 16, 2023 165.65 169.52 164.35 166.52 97,868,568 +0.17(+0.10%)
May 15, 2023 167.65 169.76 164.55 166.35 105,481,544 -1.63(-0.97%)
May 12, 2023 176.07 177.38 167.23 167.98 157,863,024 -4.10(-2.38%)
May 11, 2023 168.70 173.57 166.79 172.08 103,175,448 +3.54(+2.10%)
May 10, 2023 172.55 174.43 166.68 168.54 119,752,744 -0.61(-0.36%)
May 09, 2023 168.95 169.80 166.67 169.15 88,883,520 -2.64(-1.54%)
May 08, 2023 173.72 173.80 169.19 171.79 112,098,264 +1.73(+1.02%)
May 05, 2023 163.97 170.79 163.51 170.06 107,607,456 +8.86(+5.50%)
May 04, 2023 162.71 162.95 159.65 161.20 94,993,560 +0.59(+0.37%)
May 03, 2023 160.01 165.00 159.93 160.61 119,548,968 +0.30(+0.19%)
May 02, 2023 161.88 165.49 158.93 160.31 128,118,344 -1.52(-0.94%)
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.