Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 357.07 360.48 354.62 354.70 0 -2.37(-0.66%)
Sep 28, 2023 360.10 360.51 356.31 357.07 0 -2.34(-0.65%)
Sep 27, 2023 364.90 364.14 359.32 359.41 0 -5.49(-1.50%)
Sep 26, 2023 367.85 367.72 364.73 364.90 0 -3.20(-0.87%)
Sep 25, 2023 369.81 368.10 368.10 368.10 0 -1.71(-0.46%)
Sep 22, 2023 368.72 370.45 369.47 369.81 0 +1.07(+0.29%)
Sep 21, 2023 370.91 370.13 367.45 368.74 0 -5.15(-1.38%)
Sep 20, 2023 371.18 374.22 370.49 373.89 0 +2.54(+0.68%)
Sep 19, 2023 371.61 372.32 371.02 371.35 0 +0.06(+0.02%)
Sep 18, 2023 369.92 371.48 369.47 371.29 0 +1.37(+0.37%)
Sep 15, 2023 367.20 371.06 368.27 369.92 0 +2.85(+0.78%)
Sep 14, 2023 366.94 367.55 365.30 367.07 0 -0.25(-0.07%)
Sep 13, 2023 367.81 368.42 366.37 367.32 0 -0.49(-0.13%)
Sep 12, 2023 369.77 369.50 366.84 367.81 0 -2.30(-0.62%)
Sep 11, 2023 369.07 371.33 369.64 370.11 0 +0.85(+0.23%)
Sep 08, 2023 369.22 371.37 368.91 369.26 0 +0.04(+0.01%)
Sep 07, 2023 369.54 370.19 368.82 369.22 0 -0.32(-0.09%)
Sep 06, 2023 371.14 371.50 368.76 369.54 0 -1.60(-0.43%)
Sep 05, 2023 373.89 372.85 370.78 371.14 0 -2.75(-0.74%)
Sep 01, 2023 373.89 373.89 373.89 373.89 0 -1.13(-0.30%)
Aug 30, 2023 373.51 375.76 373.15 375.02 0 +1.51(+0.40%)
Aug 29, 2023 370.34 373.74 369.10 373.51 0 +3.47(+0.94%)
Aug 28, 2023 369.22 371.42 368.80 370.04 0 +1.32(+0.36%)
Aug 25, 2023 369.62 370.68 367.07 368.72 0 -1.37(-0.37%)
Aug 24, 2023 369.75 370.87 368.61 370.09 0 -0.19(-0.05%)
Aug 23, 2023 366.20 370.59 366.84 370.28 0 +4.77(+1.31%)
Aug 21, 2023 364.71 366.41 363.82 365.51 0 +1.23(+0.34%)
Aug 18, 2023 364.83 366.06 364.16 364.28 0 +0.25(+0.07%)
Aug 17, 2023 365.65 367.45 363.88 364.03 0 -2.49(-0.68%)
Aug 16, 2023 367.34 368.40 366.37 366.52 0 -1.31(-0.36%)
Aug 15, 2023 368.59 369.43 366.46 367.83 0 -1.67(-0.45%)
Aug 14, 2023 369.79 370.28 367.64 369.50 0 -0.94(-0.25%)
Aug 10, 2023 370.44 373.19 369.81 370.44 0 -0.32(-0.09%)
Aug 09, 2023 372.36 373.46 370.47 370.76 0 -1.77(-0.48%)
Aug 08, 2023 374.66 374.45 371.90 372.53 0 -1.92(-0.51%)
Aug 07, 2023 376.06 375.70 373.72 374.45 0 -1.16(-0.31%)
Aug 04, 2023 374.22 376.82 372.60 375.61 0 +1.20(+0.32%)
Aug 03, 2023 374.79 375.28 373.48 374.41 0 -0.99(-0.26%)
Aug 02, 2023 377.91 378.57 374.35 375.40 0 -0.72(-0.19%)
Aug 01, 2023 380.89 379.29 376.02 376.12 0 -5.78(-1.51%)
Jul 31, 2023 379.86 382.22 378.17 381.90 0 +1.77(+0.47%)
Jul 28, 2023 377.41 380.53 377.53 380.13 0 +2.79(+0.74%)
Jul 27, 2023 382.66 384.08 376.57 377.34 0 -4.61(-1.21%)
Jul 26, 2023 380.68 383.11 381.00 381.95 0 +1.27(+0.33%)
Jul 25, 2023 379.20 381.27 378.61 380.68 0 +0.34(+0.09%)
Jul 24, 2023 381.16 381.71 379.60 380.34 0 -0.82(-0.22%)
Jul 21, 2023 382.01 381.84 379.71 381.16 0 -2.71(-0.71%)
Jul 19, 2023 383.87 384.37 382.51 383.87 0 +4.65(+1.23%)
Jul 17, 2023 380.72 380.55 377.85 379.22 0 -1.50(-0.39%)
Jul 14, 2023 380.64 381.17 378.91 380.72 0 +0.12(+0.03%)
Jul 13, 2023 380.29 381.39 379.31 380.60 0 +0.38(+0.10%)
Jul 12, 2023 375.49 380.86 375.80 380.22 0 +4.73(+1.26%)
Jul 11, 2023 374.22 376.79 375.01 375.49 0 +1.18(+0.32%)
Jul 10, 2023 374.37 374.56 371.83 374.31 0 +3.03(+0.82%)
Jul 06, 2023 372.68 374.87 369.95 371.28 0 -2.27(-0.61%)
Jul 05, 2023 374.81 376.62 373.40 373.55 0 -0.47(-0.13%)
Jul 03, 2023 374.02 374.02 374.02 374.02 0 +0.02(+0.01%)
Jun 30, 2023 371.38 374.25 369.89 374.00 0 +2.23(+0.60%)
Jun 29, 2023 371.75 372.41 368.44 371.77 0 -0.83(-0.22%)
Jun 28, 2023 372.97 372.66 370.57 372.60 0 -0.31(-0.08%)
Jun 27, 2023 374.81 376.09 372.33 372.91 0 -1.94(-0.52%)
Jun 26, 2023 374.04 376.71 374.35 374.85 0 +1.96(+0.53%)
Jun 22, 2023 376.83 376.38 372.68 372.89 0 -4.11(-1.09%)
Jun 21, 2023 377.72 377.41 374.21 377.00 0 -0.55(-0.15%)
Jun 20, 2023 380.57 381.36 376.23 377.55 0 -4.55(-1.19%)
Jun 16, 2023 382.10 382.10 382.10 382.10 0 -0.04(-0.01%)
Jun 15, 2023 379.15 382.37 381.89 382.14 0 +0.48(+0.13%)
Jun 14, 2023 379.29 382.62 379.70 381.66 0 +2.39(+0.63%)
Jun 13, 2023 382.30 384.80 379.04 379.27 0 -3.99(-1.04%)
Jun 09, 2023 383.94 385.16 382.12 383.26 0 -0.28(-0.07%)
Jun 08, 2023 379.35 384.76 379.83 383.54 0 +3.92(+1.03%)
Jun 07, 2023 383.73 385.05 379.21 379.62 0 -4.48(-1.17%)
Jun 06, 2023 382.70 384.31 381.95 384.10 0 +1.40(+0.37%)
Jun 05, 2023 381.79 383.40 378.75 382.70 0 +0.91(+0.24%)
Jun 02, 2023 386.66 387.30 381.52 381.79 0 -2.42(-0.63%)
May 31, 2023 383.21 386.31 382.39 384.21 0 +3.68(+0.97%)
May 26, 2023 380.53 380.53 380.53 380.53 0 +0.15(+0.04%)
May 25, 2023 384.41 384.56 379.52 380.38 0 -4.03(-1.05%)
May 24, 2023 387.14 388.85 383.19 384.41 0 -1.88(-0.49%)
May 23, 2023 386.85 386.77 382.68 386.29 0 -0.56(-0.14%)
May 22, 2023 387.74 388.36 385.61 386.85 0 -0.89(-0.23%)
May 19, 2023 383.73 388.67 383.40 387.74 0 +4.26(+1.11%)
May 18, 2023 388.40 387.66 382.45 383.48 0 -4.92(-1.27%)
May 17, 2023 390.05 389.91 387.12 388.40 0 -1.65(-0.42%)
May 16, 2023 395.85 395.13 389.33 390.05 0 -6.12(-1.54%)
May 15, 2023 395.26 396.68 394.57 396.17 0 +0.91(+0.23%)
May 12, 2023 395.42 396.74 392.55 395.26 0 -0.16(-0.04%)
May 11, 2023 398.65 400.62 394.70 395.42 0 -3.22(-0.81%)
May 10, 2023 399.81 402.20 397.02 398.64 0 +0.74(+0.19%)
May 08, 2023 396.03 398.63 396.38 397.90 0 +1.65(+0.42%)
May 05, 2023 402.59 401.16 392.79 396.25 0 -6.05(-1.50%)
May 04, 2023 403.86 404.69 399.11 402.30 0 +12.43(+3.19%)
May 01, 2023 391.01 394.39 388.60 389.87 0 -1.35(-0.35%)
Apr 28, 2023 390.63 392.16 388.42 391.22 0 +0.02(+0.01%)
Apr 27, 2023 391.22 393.45 388.09 391.20 0 +0.59(+0.15%)
Apr 26, 2023 393.02 395.29 390.20 390.61 0 -1.67(-0.43%)
Apr 25, 2023 391.36 392.75 388.72 392.28 0 +0.92(+0.24%)
Apr 24, 2023 390.36 391.61 388.36 391.36 0 +1.82(+0.47%)
Apr 21, 2023 394.51 393.22 387.95 389.54 0 -5.60(-1.42%)
Apr 20, 2023 392.83 396.09 392.16 395.14 0 +2.31(+0.59%)
Apr 19, 2023 394.78 393.16 387.70 392.83 0 -2.42(-0.61%)
Apr 18, 2023 392.81 396.17 392.08 395.25 0 +2.48(+0.63%)
Apr 17, 2023 394.37 396.43 390.18 392.77 0 -1.72(-0.44%)
Apr 14, 2023 402.22 402.42 392.57 394.49 0 -7.73(-1.92%)
Apr 13, 2023 397.19 403.77 398.87 402.22 0 +5.95(+1.50%)
Apr 12, 2023 395.14 399.97 394.61 396.27 0 +1.15(+0.29%)
Apr 11, 2023 392.69 395.78 393.53 395.12 0 +2.98(+0.76%)
Apr 10, 2023 395.47 394.94 390.77 392.14 0 -4.42(-1.11%)
Apr 06, 2023 396.56 396.56 396.56 396.56 0 -1.80(-0.45%)
Apr 05, 2023 398.76 400.97 396.60 398.36 0 -0.51(-0.13%)
Apr 04, 2023 391.55 399.85 390.52 398.87 0 +7.39(+1.89%)
Apr 03, 2023 387.35 392.96 386.78 391.48 0 +2.78(+0.72%)
Mar 31, 2023 390.95 392.45 388.50 388.70 0 -2.25(-0.58%)
Mar 30, 2023 388.36 391.83 387.72 390.95 0 +2.59(+0.67%)
Mar 29, 2023 389.79 389.48 387.23 388.36 0 -1.16(-0.30%)
Mar 28, 2023 386.74 389.81 385.06 389.52 0 +3.70(+0.96%)
Mar 27, 2023 390.38 389.81 384.14 385.82 0 -5.91(-1.51%)
Mar 24, 2023 394.00 396.04 390.60 391.73 0 -2.27(-0.58%)
Mar 23, 2023 388.58 394.98 388.66 394.00 0 +9.14(+2.37%)
Mar 22, 2023 383.24 385.96 383.02 384.86 0 +1.62(+0.42%)
Mar 21, 2023 391.34 390.26 382.98 383.24 0 -8.10(-2.07%)
Mar 20, 2023 391.08 396.86 388.85 391.34 0 +1.86(+0.48%)
Mar 17, 2023 379.60 390.34 381.20 389.48 0 +10.35(+2.73%)
Mar 16, 2023 380.58 382.51 378.54 379.13 0 -2.11(-0.55%)
Mar 15, 2023 377.19 383.39 373.02 381.24 0 +3.97(+1.05%)
Mar 14, 2023 378.29 378.50 375.04 377.27 0 -1.02(-0.27%)
Mar 13, 2023 372.82 378.55 371.02 378.29 0 +9.62(+2.61%)
Mar 10, 2023 362.34 369.58 362.43 368.67 0 +6.39(+1.76%)
Mar 09, 2023 359.17 363.17 359.20 362.28 0 +3.14(+0.87%)
Mar 08, 2023 359.09 361.10 358.69 359.14 0 -0.27(-0.08%)
Mar 07, 2023 365.67 365.76 359.19 359.41 0 -6.83(-1.86%)
Mar 06, 2023 366.93 367.44 365.92 366.24 0 +0.00(+0.00%)
Mar 03, 2023 364.20 366.38 364.24 366.24 0 +1.82(+0.50%)
Mar 01, 2023 361.78 365.65 362.80 364.42 0 +1.72(+0.47%)
Feb 28, 2023 360.37 363.02 358.20 362.70 0 +2.33(+0.65%)
Feb 27, 2023 359.13 360.77 358.48 360.37 0 +1.54(+0.43%)
Feb 24, 2023 361.48 361.91 358.56 358.83 0 -1.92(-0.53%)
Feb 23, 2023 361.95 362.90 360.39 360.75 0 -2.90(-0.80%)
Feb 22, 2023 364.20 366.28 363.26 363.65 0 -0.20(-0.05%)
Feb 21, 2023 365.39 365.92 363.18 363.85 0 -1.52(-0.42%)
Feb 17, 2023 363.87 365.73 361.03 365.37 0 -0.32(-0.09%)
Feb 16, 2023 364.66 366.24 362.70 365.69 0 +1.29(+0.35%)
Feb 15, 2023 368.33 365.15 363.45 364.40 0 -3.97(-1.08%)
Feb 14, 2023 368.19 371.45 366.00 368.37 0 +0.37(+0.10%)
Feb 13, 2023 369.95 370.05 367.54 368.00 0 -2.17(-0.59%)
Feb 10, 2023 369.93 371.45 368.81 370.17 0 -0.79(-0.21%)
Feb 09, 2023 372.58 375.62 370.27 370.96 0 -2.41(-0.65%)
Feb 08, 2023 372.26 374.91 371.55 373.37 0 +1.17(+0.31%)
Feb 07, 2023 371.47 374.61 370.92 372.20 0 +0.97(+0.26%)
Feb 06, 2023 370.86 373.92 370.46 371.23 0 +0.65(+0.18%)
Feb 03, 2023 380.99 381.31 370.19 370.58 0 -10.71(-2.81%)
Feb 02, 2023 388.87 389.56 380.36 381.29 0 -2.37(-0.62%)
Feb 01, 2023 383.58 384.86 382.35 383.66 0 -0.49(-0.13%)
Jan 31, 2023 382.55 384.41 378.38 384.15 0 -0.06(-0.02%)
Jan 27, 2023 384.60 385.41 381.74 384.21 0 -2.72(-0.70%)
Jan 25, 2023 386.12 387.05 382.65 386.93 0 +1.42(+0.37%)
Jan 24, 2023 384.94 386.48 382.14 385.51 0 +1.08(+0.28%)
Jan 23, 2023 384.21 384.53 380.99 384.43 0 +0.36(+0.09%)
Jan 20, 2023 385.06 385.16 382.89 384.07 0 +0.85(+0.22%)
Jan 19, 2023 379.90 383.87 380.06 383.22 0 +3.16(+0.83%)
Jan 17, 2023 382.81 382.35 379.84 380.06 0 -2.75(-0.72%)
Jan 13, 2023 382.81 382.81 382.81 382.81 0 +4.55(+1.20%)
Jan 12, 2023 374.40 379.45 374.31 378.26 0 +3.95(+1.06%)
Jan 11, 2023 374.39 376.64 372.77 374.31 0 +0.23(+0.06%)
Jan 09, 2023 373.40 375.77 373.24 374.08 0 +7.41(+2.02%)
Jan 05, 2023 370.61 369.79 364.55 366.67 0 -3.66(-0.99%)
Jan 04, 2023 367.00 372.26 369.55 370.33 0 +2.57(+0.70%)
Jan 03, 2023 365.71 369.71 365.23 367.76 0 +3.96(+1.09%)
Dec 30, 2022 362.96 365.01 362.56 363.80 0 +0.04(+0.01%)
Dec 29, 2022 361.11 363.96 360.81 363.76 0 +0.58(+0.16%)
Dec 27, 2022 360.51 366.90 360.59 363.18 0 +3.77(+1.05%)
Dec 23, 2022 359.41 359.41 359.41 359.41 0 +2.07(+0.58%)
Dec 22, 2022 363.32 364.29 357.28 357.34 0 -6.30(-1.73%)
Dec 21, 2022 363.98 365.27 362.84 363.64 0 +0.00(+0.00%)
Dec 20, 2022 357.88 364.79 360.17 363.64 0 +5.02(+1.40%)
Dec 16, 2022 355.85 359.37 355.45 358.62 0 +2.47(+0.69%)
Dec 15, 2022 362.28 357.80 355.43 356.15 0 -6.15(-1.70%)
Dec 14, 2022 362.82 363.42 361.66 362.30 0 -1.36(-0.37%)
Dec 13, 2022 357.26 365.91 357.26 363.66 0 +6.62(+1.85%)
Dec 12, 2022 359.79 359.99 356.68 357.04 0 -3.67(-1.02%)
Dec 09, 2022 358.84 362.20 358.76 360.71 0 +1.83(+0.51%)
Dec 08, 2022 358.44 359.95 357.28 358.88 0 +0.70(+0.20%)
Dec 07, 2022 355.19 358.84 355.13 358.18 0 +3.39(+0.96%)
Dec 06, 2022 354.91 357.22 354.73 354.79 0 -5.70(-1.58%)
Dec 02, 2022 361.82 361.82 357.00 360.49 0 -1.12(-0.31%)
Dec 01, 2022 356.07 362.16 356.57 361.61 0 +11.02(+3.14%)
Nov 30, 2022 351.09 354.31 350.29 350.59 0 -0.76(-0.22%)
Nov 29, 2022 349.57 353.02 350.81 351.35 0 +1.68(+0.48%)
Nov 28, 2022 351.70 354.29 349.63 349.67 0 -2.69(-0.76%)
Nov 25, 2022 350.69 352.86 350.77 352.36 0 +1.67(+0.48%)
Nov 23, 2022 350.69 350.69 350.69 350.69 0 +1.12(+0.32%)
Nov 22, 2022 349.53 351.72 349.23 349.57 0 +0.04(+0.01%)
Nov 21, 2022 352.40 351.19 348.38 349.53 0 -2.87(-0.81%)
Nov 18, 2022 354.15 355.49 351.84 352.40 0 -1.75(-0.49%)
Nov 17, 2022 356.78 355.75 352.88 354.15 0 -2.75(-0.77%)
Nov 15, 2022 355.99 359.39 355.79 356.90 0 +0.16(+0.04%)
Nov 14, 2022 355.29 357.06 352.60 356.74 0 +1.45(+0.41%)
Nov 11, 2022 352.23 355.51 353.12 355.29 0 +3.13(+0.89%)
Nov 10, 2022 343.83 352.80 342.79 352.16 0 +8.00(+2.32%)
Nov 09, 2022 344.44 346.53 342.67 344.16 0 -0.46(-0.13%)
Nov 08, 2022 336.90 345.49 334.84 344.62 0 +7.12(+2.11%)
Nov 07, 2022 336.57 338.44 336.72 337.50 0 +0.62(+0.18%)
Nov 04, 2022 327.88 337.12 330.61 336.88 0 +5.51(+1.66%)
Nov 02, 2022 331.31 333.74 331.11 331.37 0 +0.06(+0.02%)
Nov 01, 2022 329.50 333.44 330.37 331.31 0 +1.81(+0.55%)
Oct 31, 2022 330.79 330.41 328.64 329.50 0 -0.83(-0.25%)
Oct 28, 2022 334.63 332.84 329.59 330.33 0 -4.90(-1.46%)
Oct 26, 2022 332.60 337.26 334.41 335.23 0 +2.25(+0.68%)
Oct 25, 2022 332.64 334.71 329.81 332.98 0 +0.78(+0.23%)
Oct 24, 2022 334.16 333.10 331.01 332.20 0 -0.44(-0.13%)
Oct 21, 2022 327.56 333.18 325.95 332.64 0 +3.92(+1.19%)
Oct 20, 2022 327.84 331.37 328.02 328.72 0 +0.52(+0.16%)
Oct 19, 2022 332.92 331.51 327.84 328.20 0 -4.34(-1.31%)
Oct 18, 2022 332.50 334.00 331.59 332.54 0 -1.64(-0.49%)
Oct 17, 2022 331.53 336.23 333.04 334.18 0 +3.03(+0.91%)
Oct 14, 2022 335.71 336.13 330.61 331.15 0 -5.75(-1.71%)
Oct 13, 2022 337.40 339.14 331.07 336.90 0 +0.00(+0.00%)
Oct 12, 2022 335.93 337.40 335.71 336.90 0 -1.70(-0.50%)
Oct 11, 2022 336.57 339.67 334.97 338.60 0 -4.68(-1.36%)
Oct 07, 2022 345.49 345.99 341.19 343.28 0 -2.31(-0.67%)
Oct 06, 2022 346.42 348.24 344.45 345.59 0 +0.00(+0.00%)
Oct 05, 2022 348.20 346.46 343.24 345.59 0 -1.95(-0.56%)
Oct 04, 2022 343.26 349.17 343.26 347.54 0 +5.72(+1.67%)
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.