Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 135.04 135.48 132.86 132.93 7,209,717 -1.31(-0.97%)
Aug 30, 2022 136.42 136.65 133.02 134.24 6,749,904 -1.41(-1.04%)
Aug 29, 2022 135.99 136.98 135.13 135.65 6,729,827 -1.82(-1.32%)
Aug 26, 2022 143.54 143.89 137.37 137.47 7,286,425 -6.13(-4.27%)
Aug 25, 2022 141.58 143.61 141.39 143.60 3,625,299 +2.39(+1.69%)
Aug 24, 2022 141.03 141.81 140.44 141.22 4,570,294 +0.09(+0.06%)
Aug 23, 2022 141.22 142.62 140.94 141.13 7,529,845 -0.37(-0.26%)
Aug 22, 2022 143.57 143.62 141.15 141.50 5,465,764 -4.06(-2.79%)
Aug 19, 2022 147.03 147.21 145.23 145.56 5,567,410 -2.69(-1.82%)
Aug 18, 2022 147.63 148.84 147.06 148.25 5,075,846 +0.77(+0.52%)
Aug 17, 2022 147.19 148.62 146.42 147.49 6,426,960 -1.06(-0.71%)
Aug 16, 2022 148.27 149.25 147.16 148.55 5,589,861 -0.40(-0.27%)
Aug 15, 2022 147.43 149.17 147.26 148.95 3,643,793 +0.93(+0.63%)
Aug 12, 2022 146.08 148.03 145.63 148.02 4,117,879 +2.89(+1.99%)
Aug 11, 2022 146.61 147.47 144.86 145.13 5,609,505 -0.57(-0.39%)
Aug 10, 2022 145.20 145.81 144.04 145.70 9,805,384 +3.87(+2.73%)
Aug 09, 2022 142.10 142.38 141.06 141.82 4,357,904 -1.44(-1.00%)
Aug 08, 2022 144.36 145.48 142.48 143.26 5,648,690 -1.23(-0.85%)
Aug 05, 2022 142.50 144.89 142.38 144.49 4,029,914 -0.33(-0.23%)
Aug 04, 2022 144.12 144.89 143.19 144.82 5,941,356 +0.66(+0.46%)
Aug 03, 2022 141.12 144.57 141.09 144.16 7,246,548 +3.73(+2.66%)
Aug 02, 2022 140.21 142.05 139.22 140.43 8,099,793 -1.00(-0.71%)
Aug 01, 2022 140.46 142.85 140.12 141.43 6,367,632 -0.30(-0.21%)
Jul 29, 2022 140.03 142.18 139.44 141.74 5,177,894 +2.14(+1.53%)
Jul 28, 2022 137.66 139.91 136.43 139.59 6,309,492 +2.09(+1.52%)
Jul 27, 2022 134.00 138.22 133.81 137.50 8,694,172 +5.67(+4.30%)
Jul 26, 2022 133.89 133.93 131.34 131.83 5,172,886 -2.17(-1.62%)
Jul 25, 2022 134.80 134.94 132.99 134.00 7,097,868 -0.85(-0.63%)
Jul 22, 2022 136.69 137.25 134.08 134.86 5,384,539 -1.89(-1.38%)
Jul 21, 2022 135.01 136.77 133.61 136.74 6,592,247 +1.90(+1.41%)
Jul 20, 2022 132.79 135.41 132.44 134.85 6,378,213 +2.07(+1.56%)
Jul 19, 2022 130.28 132.91 129.49 132.77 6,272,103 +3.93(+3.05%)
Jul 18, 2022 131.38 131.85 128.35 128.84 5,035,117 -1.26(-0.97%)
Jul 15, 2022 129.08 130.16 128.54 130.10 6,883,185 +2.25(+1.76%)
Jul 14, 2022 125.68 128.30 124.06 127.85 6,984,493 +1.16(+0.92%)
Jul 13, 2022 124.64 127.51 124.09 126.69 7,713,672 -0.33(-0.26%)
Jul 12, 2022 129.25 129.98 126.28 127.02 8,421,511 -1.76(-1.37%)
Jul 11, 2022 129.44 130.00 127.90 128.78 5,887,032 -1.80(-1.38%)
Jul 08, 2022 129.13 131.00 128.72 130.58 6,425,441 +0.06(+0.05%)
Jul 07, 2022 128.44 130.82 128.44 130.52 6,654,791 +2.64(+2.07%)
Jul 06, 2022 127.06 128.90 126.44 127.88 8,225,120 +1.09(+0.86%)
Jul 05, 2022 123.52 126.82 122.81 126.79 7,295,483 +1.57(+1.26%)
Jul 01, 2022 124.14 125.53 123.07 125.22 7,087,369 +0.28(+0.23%)
Jun 30, 2022 124.94 126.50 122.95 124.93 7,996,182 -1.69(-1.33%)
Jun 29, 2022 126.21 127.38 125.19 126.62 6,948,227 +0.25(+0.20%)
Jun 28, 2022 130.38 131.68 126.31 126.37 7,764,300 -3.90(-2.99%)
Jun 27, 2022 131.57 131.96 129.68 130.27 7,080,970 -0.88(-0.67%)
Jun 24, 2022 128.06 131.18 128.06 131.15 12,969,429 +4.55(+3.59%)
Jun 23, 2022 125.81 126.84 124.66 126.60 8,161,624 +1.87(+1.50%)
Jun 22, 2022 123.90 126.46 123.56 124.73 7,729,333 -0.53(-0.42%)
Jun 21, 2022 123.94 126.15 123.94 125.27 8,773,490 +3.11(+2.55%)
Jun 17, 2022 121.03 123.31 120.18 122.16 14,126,301 +1.11(+0.91%)
Jun 16, 2022 122.98 123.09 120.04 121.05 16,673,468 -5.14(-4.07%)
Jun 15, 2022 125.12 128.05 123.42 126.19 12,787,342 +2.61(+2.11%)
Jun 14, 2022 123.72 124.40 122.43 123.58 9,307,052 +0.78(+0.63%)
Jun 13, 2022 124.45 125.64 122.35 122.80 18,532,158 -5.70(-4.43%)
Jun 10, 2022 131.33 131.74 128.46 128.50 10,653,761 -5.14(-3.84%)
Jun 09, 2022 136.30 137.63 133.61 133.63 4,980,113 -3.67(-2.67%)
Jun 08, 2022 138.46 139.12 136.92 137.30 4,495,512 -1.57(-1.13%)
Jun 07, 2022 135.77 139.13 135.50 138.87 5,618,143 +1.64(+1.19%)
Jun 06, 2022 138.95 139.81 136.55 137.23 6,421,667 +0.01(+0.01%)
Jun 03, 2022 137.92 138.87 136.59 137.22 5,745,449 -3.36(-2.39%)
Jun 02, 2022 136.29 140.59 135.65 140.59 7,073,932 +3.32(+2.42%)
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.