Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 137.79 142.18 136.93 140.76 97,045 +2.78(+2.01%)
Aug 30, 2022 139.66 140.58 136.99 137.98 89,295 -1.20(-0.86%)
Aug 29, 2022 139.57 140.67 137.50 139.18 59,208 +0.51(+0.37%)
Aug 26, 2022 142.11 142.11 137.57 138.67 60,066 -3.71(-2.61%)
Aug 25, 2022 141.76 143.39 140.72 142.38 59,212 +1.81(+1.29%)
Aug 24, 2022 136.22 141.76 134.95 140.57 57,731 +4.95(+3.65%)
Aug 23, 2022 137.30 137.30 134.66 135.62 48,651 -2.08(-1.51%)
Aug 22, 2022 141.32 141.32 136.09 137.70 62,501 -4.37(-3.08%)
Aug 19, 2022 141.30 142.47 140.04 142.07 69,879 +0.68(+0.48%)
Aug 18, 2022 145.59 146.16 140.85 141.39 82,322 -4.17(-2.86%)
Aug 17, 2022 141.03 147.27 140.19 145.56 79,260 +3.83(+2.70%)
Aug 16, 2022 139.74 141.99 138.50 141.73 70,968 +1.98(+1.42%)
Aug 15, 2022 134.14 139.90 133.74 139.75 55,388 +5.54(+4.13%)
Aug 12, 2022 131.50 134.39 131.26 134.21 43,310 +2.76(+2.10%)
Aug 11, 2022 130.22 132.58 129.00 131.45 46,475 +3.03(+2.36%)
Aug 10, 2022 128.55 129.06 126.83 128.42 79,742 +1.67(+1.32%)
Aug 09, 2022 129.86 129.86 126.40 126.75 80,403 -2.28(-1.77%)
Aug 08, 2022 131.53 131.53 127.69 129.03 114,982 -1.47(-1.13%)
Aug 05, 2022 139.01 139.01 126.05 130.50 96,648 -1.49(-1.13%)
Aug 04, 2022 133.44 133.65 131.05 131.99 94,889 -0.85(-0.64%)
Aug 03, 2022 135.62 135.62 130.25 132.84 108,201 -2.65(-1.96%)
Aug 02, 2022 136.05 138.69 135.16 135.49 52,051 -0.93(-0.68%)
Aug 01, 2022 135.42 137.73 134.19 136.42 53,145 +0.82(+0.60%)
Jul 29, 2022 135.79 138.40 134.67 135.60 61,293 -0.47(-0.35%)
Jul 28, 2022 130.23 136.33 130.00 136.07 54,838 +6.46(+4.98%)
Jul 27, 2022 127.95 130.21 126.62 129.61 44,938 +2.21(+1.73%)
Jul 26, 2022 126.14 128.69 125.00 127.40 41,349 +0.69(+0.54%)
Jul 25, 2022 127.15 127.39 124.89 126.71 41,705 +0.81(+0.64%)
Jul 22, 2022 128.06 128.06 124.81 125.90 41,064 -1.78(-1.39%)
Jul 21, 2022 125.96 127.69 125.10 127.68 42,116 +1.07(+0.85%)
Jul 20, 2022 125.16 126.81 122.00 126.61 49,475 +1.68(+1.34%)
Jul 19, 2022 122.67 126.27 122.67 124.93 45,603 +2.85(+2.33%)
Jul 18, 2022 122.50 123.37 121.11 122.08 66,087 -0.09(-0.07%)
Jul 15, 2022 119.92 122.29 116.66 122.17 68,743 +4.32(+3.67%)
Jul 14, 2022 114.02 118.13 112.90 117.85 45,202 +2.30(+1.99%)
Jul 13, 2022 114.72 117.18 114.01 115.55 48,434 -0.58(-0.50%)
Jul 12, 2022 115.32 120.52 115.32 116.13 63,074 +0.63(+0.55%)
Jul 11, 2022 118.13 118.13 115.37 115.50 69,671 -2.70(-2.28%)
Jul 08, 2022 116.70 118.39 116.00 118.20 31,416 +1.68(+1.44%)
Jul 07, 2022 115.58 118.24 115.58 116.52 33,043 +1.04(+0.90%)
Jul 06, 2022 115.48 115.48 112.83 115.48 37,474 +0.02(+0.02%)
Jul 05, 2022 114.28 115.69 112.17 115.46 72,130 -0.64(-0.55%)
Jul 01, 2022 115.96 118.91 115.17 116.10 54,170 -0.64(-0.55%)
Jun 30, 2022 112.54 117.06 111.48 116.74 50,284 +3.67(+3.25%)
Jun 29, 2022 115.23 115.23 111.21 113.07 36,204 -0.94(-0.82%)
Jun 28, 2022 114.56 115.60 113.64 114.01 40,521 +0.33(+0.29%)
Jun 27, 2022 114.38 114.55 113.16 113.68 54,375 -0.30(-0.26%)
Jun 24, 2022 110.24 114.67 109.52 113.98 402,480 +4.29(+3.91%)
Jun 23, 2022 107.45 110.05 106.53 109.69 57,616 +2.39(+2.23%)
Jun 22, 2022 106.85 108.68 105.61 107.30 83,588 -1.07(-0.99%)
Jun 21, 2022 106.67 109.36 105.48 108.37 52,554 +2.02(+1.90%)
Jun 17, 2022 107.86 109.43 105.30 106.35 145,447 -1.16(-1.08%)
Jun 16, 2022 112.82 115.17 106.54 107.51 78,850 -7.38(-6.42%)
Jun 15, 2022 114.21 116.28 113.38 114.89 48,768 +1.22(+1.07%)
Jun 14, 2022 117.21 117.76 112.20 113.67 65,950 -3.85(-3.28%)
Jun 13, 2022 119.86 119.91 116.79 117.52 84,584 -4.71(-3.85%)
Jun 10, 2022 122.33 123.07 120.09 122.23 58,623 -1.11(-0.90%)
Jun 09, 2022 124.11 124.82 122.95 123.34 40,272 -1.11(-0.89%)
Jun 08, 2022 124.39 127.32 122.96 124.45 51,139 +0.29(+0.23%)
Jun 07, 2022 123.00 124.48 122.43 124.16 71,666 +0.43(+0.35%)
Jun 06, 2022 124.44 124.90 122.83 123.73 67,666 +0.62(+0.50%)
Jun 03, 2022 123.32 124.78 122.04 123.11 40,867 -1.26(-1.01%)
Jun 02, 2022 124.43 125.38 122.74 124.37 37,182 +0.73(+0.59%)
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.