Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 153.20 154.12 151.18 152.03 423,432 -0.52(-0.34%)
Aug 30, 2022 156.76 157.72 152.03 152.55 368,774 -3.05(-1.96%)
Aug 29, 2022 154.72 156.35 153.38 155.60 423,083 -0.01(-0.01%)
Aug 26, 2022 163.06 163.50 155.36 155.61 357,997 -6.68(-4.11%)
Aug 25, 2022 160.63 162.48 159.59 162.29 293,065 +2.19(+1.37%)
Aug 24, 2022 159.87 161.01 159.58 160.10 196,189 +0.23(+0.14%)
Aug 23, 2022 158.27 160.17 158.22 159.87 188,689 +1.30(+0.82%)
Aug 22, 2022 160.80 161.82 158.23 158.58 273,936 -4.37(-2.68%)
Aug 19, 2022 164.36 164.36 161.44 162.95 246,877 -1.58(-0.96%)
Aug 18, 2022 163.52 164.94 163.02 164.53 161,540 +0.88(+0.54%)
Aug 17, 2022 163.68 164.41 162.24 163.65 217,002 -1.62(-0.98%)
Aug 16, 2022 164.15 165.31 163.46 165.26 263,157 +2.17(+1.33%)
Aug 15, 2022 161.43 163.39 159.95 163.10 209,785 +1.59(+0.98%)
Aug 12, 2022 159.25 161.85 158.83 161.51 218,066 +2.25(+1.41%)
Aug 11, 2022 161.80 164.09 158.50 159.26 553,568 -1.63(-1.01%)
Aug 10, 2022 158.91 161.93 158.35 160.89 280,102 +3.83(+2.44%)
Aug 09, 2022 157.68 158.25 156.24 157.06 226,755 -0.37(-0.23%)
Aug 08, 2022 158.37 159.43 156.72 157.43 250,544 +0.19(+0.12%)
Aug 05, 2022 154.72 157.50 154.72 157.24 225,169 +1.10(+0.70%)
Aug 04, 2022 156.71 157.18 155.72 156.14 300,218 -0.45(-0.29%)
Aug 03, 2022 155.86 157.46 153.88 156.59 291,203 +0.98(+0.63%)
Aug 02, 2022 156.47 158.34 154.75 155.61 286,751 -0.89(-0.57%)
Aug 01, 2022 157.62 157.62 154.95 156.50 355,290 -0.93(-0.59%)
Jul 29, 2022 149.88 158.11 149.88 157.43 626,699 +7.75(+5.17%)
Jul 28, 2022 145.29 149.77 144.10 149.68 454,409 +4.14(+2.85%)
Jul 27, 2022 144.72 146.16 143.31 145.54 346,584 +1.63(+1.13%)
Jul 26, 2022 142.35 145.47 141.07 143.91 392,829 +1.52(+1.07%)
Jul 25, 2022 142.94 143.27 141.30 142.40 184,635 -0.55(-0.38%)
Jul 22, 2022 143.44 143.87 142.28 142.94 328,862 -0.15(-0.10%)
Jul 21, 2022 142.00 143.22 140.86 143.09 215,952 +0.83(+0.58%)
Jul 20, 2022 141.05 143.17 140.41 142.26 301,514 +1.33(+0.94%)
Jul 19, 2022 135.46 141.07 135.46 140.94 377,887 +5.86(+4.34%)
Jul 18, 2022 136.57 137.38 134.63 135.08 386,104 +0.48(+0.36%)
Jul 15, 2022 134.22 135.02 133.80 134.60 241,991 +1.84(+1.38%)
Jul 14, 2022 130.81 133.18 130.64 132.76 282,583 +0.00(+0.00%)
Jul 13, 2022 131.96 134.21 131.96 132.76 218,839 -1.04(-0.78%)
Jul 12, 2022 132.40 134.47 132.30 133.80 267,357 +1.18(+0.89%)
Jul 11, 2022 132.10 133.55 132.10 132.62 154,589 -0.48(-0.36%)
Jul 08, 2022 133.64 133.85 132.09 133.10 161,834 -0.55(-0.41%)
Jul 07, 2022 133.07 134.65 132.98 133.65 139,636 +1.30(+0.98%)
Jul 06, 2022 131.40 133.08 130.46 132.35 302,556 +1.65(+1.26%)
Jul 05, 2022 131.01 131.83 127.22 130.71 306,215 -2.31(-1.73%)
Jul 01, 2022 131.25 133.49 129.70 133.01 309,472 +2.13(+1.62%)
Jun 30, 2022 129.98 131.56 128.63 130.89 374,657 +0.91(+0.70%)
Jun 29, 2022 131.42 132.03 128.53 129.98 234,619 -1.06(-0.81%)
Jun 28, 2022 132.98 134.71 130.75 131.03 286,846 -1.41(-1.06%)
Jun 27, 2022 132.60 132.64 130.97 132.44 224,525 +0.77(+0.58%)
Jun 24, 2022 128.49 131.84 128.49 131.67 659,584 +4.40(+3.46%)
Jun 23, 2022 129.81 130.07 126.64 127.27 374,849 -2.54(-1.96%)
Jun 22, 2022 129.06 131.03 128.12 129.82 376,704 -1.24(-0.94%)
Jun 21, 2022 130.62 131.90 129.26 131.06 344,479 +1.78(+1.37%)
Jun 17, 2022 127.61 130.20 127.12 129.28 438,165 +1.60(+1.25%)
Jun 16, 2022 131.21 131.54 127.20 127.68 320,372 -6.12(-4.58%)
Jun 15, 2022 134.56 135.62 132.13 133.81 327,638 +0.75(+0.56%)
Jun 14, 2022 136.22 136.24 131.68 133.06 260,603 -2.42(-1.79%)
Jun 13, 2022 137.03 138.03 134.68 135.48 317,421 -5.01(-3.56%)
Jun 10, 2022 141.44 142.69 140.34 140.49 274,983 -3.21(-2.24%)
Jun 09, 2022 145.50 146.51 143.53 143.70 227,695 -2.61(-1.79%)
Jun 08, 2022 150.13 150.41 146.16 146.32 284,558 -4.50(-2.98%)
Jun 07, 2022 147.22 150.89 146.91 150.82 266,003 +2.71(+1.83%)
Jun 06, 2022 147.22 149.24 146.00 148.10 260,892 +2.76(+1.90%)
Jun 03, 2022 144.92 145.78 144.36 145.34 210,670 -0.89(-0.61%)
Jun 02, 2022 143.87 146.37 143.30 146.23 235,701 +3.35(+2.35%)
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.