Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2023 252.13 257.55 251.54 257.16 1,033,596 +5.85(+2.33%)
Oct 03, 2023 251.95 253.75 248.41 251.31 830,043 -1.55(-0.61%)
Oct 02, 2023 255.85 256.86 251.08 252.86 752,443 -4.15(-1.61%)
Sep 29, 2023 258.53 259.23 255.25 257.01 887,900 -0.82(-0.32%)
Sep 28, 2023 258.48 259.35 256.25 257.83 641,269 +0.31(+0.12%)
Sep 27, 2023 258.44 261.38 255.16 257.52 806,432 -0.53(-0.21%)
Sep 26, 2023 254.97 258.46 254.04 258.05 855,908 +3.03(+1.19%)
Sep 25, 2023 257.10 255.12 253.54 255.02 766,208 -2.66(-1.03%)
Sep 22, 2023 259.33 260.72 257.09 257.68 800,827 -1.25(-0.48%)
Sep 21, 2023 258.80 260.27 256.76 258.93 974,567 -1.60(-0.61%)
Sep 20, 2023 257.32 262.48 256.42 260.53 1,143,107 +3.86(+1.50%)
Sep 19, 2023 253.66 256.80 253.33 256.67 570,233 +3.37(+1.33%)
Sep 18, 2023 254.94 256.05 252.62 253.30 509,801 -1.49(-0.58%)
Sep 15, 2023 256.63 257.58 254.00 254.79 1,353,045 -1.53(-0.60%)
Sep 14, 2023 256.63 258.85 256.00 256.32 652,993 +0.41(+0.16%)
Sep 13, 2023 258.62 260.00 255.05 255.91 623,920 -2.53(-0.98%)
Sep 12, 2023 258.92 260.57 257.89 258.44 611,211 -0.48(-0.19%)
Sep 11, 2023 260.12 261.99 258.33 258.92 585,026 -0.07(-0.03%)
Sep 08, 2023 262.22 262.70 258.62 258.99 788,076 -2.35(-0.90%)
Sep 07, 2023 263.21 263.27 256.92 261.34 1,199,251 -2.38(-0.90%)
Sep 06, 2023 266.47 266.47 261.50 263.72 944,653 -2.57(-0.97%)
Sep 05, 2023 269.43 270.50 266.11 266.29 932,543 -0.88(-0.33%)
Sep 01, 2023 269.01 269.72 266.91 267.17 522,401 -0.19(-0.07%)
Aug 31, 2023 266.83 269.18 265.32 267.36 1,012,749 +0.18(+0.07%)
Aug 30, 2023 268.84 269.46 265.25 267.18 552,728 -0.82(-0.31%)
Aug 29, 2023 265.35 268.15 265.11 268.00 524,972 +2.95(+1.11%)
Aug 28, 2023 265.40 266.47 263.54 265.05 359,870 +0.62(+0.23%)
Aug 25, 2023 263.00 264.79 261.09 264.43 608,147 +2.00(+0.76%)
Aug 24, 2023 263.83 266.49 262.35 262.43 515,093 -2.37(-0.90%)
Aug 23, 2023 265.74 266.78 263.99 264.80 544,685 +1.82(+0.69%)
Aug 22, 2023 264.07 265.85 262.67 262.98 655,698 -2.09(-0.79%)
Aug 21, 2023 260.92 266.25 260.42 265.07 755,555 +3.92(+1.50%)
Aug 18, 2023 259.79 262.40 259.75 261.15 585,602 -0.35(-0.13%)
Aug 17, 2023 265.26 265.79 260.94 261.50 741,820 -3.76(-1.42%)
Aug 16, 2023 270.48 271.07 265.07 265.26 645,774 -4.96(-1.84%)
Aug 15, 2023 271.56 272.23 266.50 270.22 763,039 -2.52(-0.92%)
Aug 14, 2023 274.05 274.05 269.96 272.74 715,617 -0.94(-0.34%)
Aug 11, 2023 268.00 276.52 267.44 273.68 869,768 +4.62(+1.72%)
Aug 10, 2023 271.68 272.57 268.77 269.06 934,875 -2.23(-0.82%)
Aug 09, 2023 273.51 275.65 270.71 271.29 613,144 -2.85(-1.04%)
Aug 08, 2023 271.84 278.95 271.65 274.14 1,445,216 +2.91(+1.07%)
Aug 07, 2023 262.96 271.75 262.96 271.23 1,232,351 +2.31(+0.86%)
Aug 04, 2023 267.04 269.94 266.68 268.92 929,666 +1.17(+0.44%)
Aug 03, 2023 270.08 271.11 266.78 267.75 977,280 -3.81(-1.40%)
Aug 02, 2023 269.70 275.87 269.15 271.56 1,299,518 +2.26(+0.84%)
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.