Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 120.08 120.08 117.72 118.01 1,671,062 -0.85(-0.72%)
Aug 30, 2022 121.80 121.80 118.56 118.86 1,629,873 -2.76(-2.27%)
Aug 29, 2022 122.75 122.90 121.47 121.61 1,494,629 -1.62(-1.31%)
Aug 26, 2022 128.51 128.62 123.00 123.23 2,055,553 -5.03(-3.92%)
Aug 25, 2022 129.64 129.79 127.69 128.26 1,591,578 -0.98(-0.76%)
Aug 24, 2022 129.08 130.04 128.82 129.24 1,193,775 +0.08(+0.06%)
Aug 23, 2022 130.11 130.47 129.00 129.16 1,071,088 -0.90(-0.69%)
Aug 22, 2022 131.77 131.77 129.56 130.06 1,373,870 -2.44(-1.84%)
Aug 19, 2022 132.26 132.94 131.53 132.50 2,872,548 -0.64(-0.48%)
Aug 18, 2022 132.77 133.44 132.00 133.14 1,117,205 +0.52(+0.39%)
Aug 17, 2022 131.35 132.74 131.11 132.62 1,510,936 +0.30(+0.22%)
Aug 16, 2022 131.44 132.51 130.96 132.33 1,142,280 +0.15(+0.12%)
Aug 15, 2022 129.43 132.25 128.84 132.18 1,569,696 +2.43(+1.87%)
Aug 12, 2022 127.21 129.75 126.99 129.75 1,907,110 +3.39(+2.68%)
Aug 11, 2022 128.02 128.22 126.22 126.36 1,337,863 -0.74(-0.58%)
Aug 10, 2022 127.26 127.70 126.11 127.09 1,224,304 +2.61(+2.10%)
Aug 09, 2022 124.74 125.46 124.04 124.48 1,028,482 +0.00(+0.00%)
Aug 08, 2022 124.14 125.09 123.19 124.48 1,377,555 +1.28(+1.04%)
Aug 05, 2022 120.80 123.44 120.77 123.20 1,029,857 +0.93(+0.76%)
Aug 04, 2022 122.68 122.73 121.55 122.27 804,193 -0.38(-0.31%)
Aug 03, 2022 120.99 123.17 120.36 122.65 1,214,073 +2.48(+2.07%)
Aug 02, 2022 120.15 120.97 119.17 120.17 1,489,356 -0.21(-0.17%)
Aug 01, 2022 121.00 121.95 119.82 120.38 1,548,647 -1.62(-1.33%)
Jul 29, 2022 122.04 122.68 121.24 121.99 1,604,571 +0.01(+0.01%)
Jul 28, 2022 119.82 122.39 119.33 121.98 1,297,021 +2.72(+2.28%)
Jul 27, 2022 115.89 119.86 115.55 119.26 2,203,896 +3.97(+3.45%)
Jul 26, 2022 115.85 116.54 114.83 115.29 1,717,790 -0.28(-0.24%)
Jul 25, 2022 116.31 116.69 115.07 115.56 1,576,497 -0.88(-0.75%)
Jul 22, 2022 116.67 118.03 115.67 116.44 1,559,537 +0.37(+0.32%)
Jul 21, 2022 114.57 116.30 113.91 116.07 1,503,502 +1.66(+1.45%)
Jul 20, 2022 113.66 115.14 113.05 114.40 2,248,778 +1.08(+0.95%)
Jul 19, 2022 110.48 113.64 110.00 113.33 1,790,784 +4.36(+4.00%)
Jul 18, 2022 110.08 111.07 108.42 108.97 1,448,815 -0.39(-0.36%)
Jul 15, 2022 109.04 109.59 108.47 109.36 1,696,503 +1.77(+1.64%)
Jul 14, 2022 106.74 108.05 105.72 107.59 1,304,365 -0.19(-0.18%)
Jul 13, 2022 106.81 108.88 106.70 107.78 1,419,750 -1.44(-1.31%)
Jul 12, 2022 110.69 111.66 108.71 109.22 1,331,760 -1.30(-1.18%)
Jul 11, 2022 110.47 111.11 109.61 110.52 1,170,378 -0.55(-0.50%)
Jul 08, 2022 110.03 111.34 109.06 111.07 1,361,237 +0.27(+0.24%)
Jul 07, 2022 110.71 111.46 109.99 110.81 1,628,023 -0.43(-0.38%)
Jul 06, 2022 110.47 112.14 109.52 111.24 2,008,608 +1.33(+1.21%)
Jul 05, 2022 109.77 109.91 106.24 109.91 1,501,353 -0.75(-0.68%)
Jul 01, 2022 108.62 110.91 107.95 110.66 1,782,544 +2.37(+2.19%)
Jun 30, 2022 107.77 110.91 107.64 108.29 2,830,834 -0.93(-0.85%)
Jun 29, 2022 110.50 112.49 107.13 109.22 3,656,228 -4.78(-4.20%)
Jun 28, 2022 116.67 117.92 113.76 114.00 2,557,227 -2.64(-2.27%)
Jun 27, 2022 116.33 118.62 116.19 116.65 3,056,578 +0.22(+0.19%)
Jun 24, 2022 112.50 116.44 112.17 116.43 2,441,341 +4.87(+4.36%)
Jun 23, 2022 111.01 111.89 109.87 111.56 1,877,584 +1.60(+1.45%)
Jun 22, 2022 109.26 111.35 108.41 109.96 1,851,024 -0.62(-0.56%)
Jun 21, 2022 108.61 110.83 108.49 110.58 2,095,523 +3.12(+2.90%)
Jun 17, 2022 108.22 109.22 105.06 107.46 4,753,689 -0.77(-0.71%)
Jun 16, 2022 110.02 110.42 107.32 108.23 2,351,825 -3.94(-3.51%)
Jun 15, 2022 112.29 113.86 110.62 112.17 1,451,404 +0.46(+0.41%)
Jun 14, 2022 112.25 112.26 110.49 111.71 1,587,483 +0.25(+0.22%)
Jun 13, 2022 112.33 113.06 110.88 111.46 1,788,656 -3.25(-2.84%)
Jun 10, 2022 115.03 116.02 113.78 114.72 1,430,186 -1.87(-1.61%)
Jun 09, 2022 119.02 119.39 116.57 116.59 1,121,129 -2.85(-2.39%)
Jun 08, 2022 119.81 120.22 118.58 119.44 1,248,566 -1.09(-0.91%)
Jun 07, 2022 118.51 120.77 117.61 120.54 1,302,381 +0.79(+0.66%)
Jun 06, 2022 120.81 121.20 119.07 119.75 1,273,126 +0.10(+0.09%)
Jun 03, 2022 119.28 120.15 118.69 119.64 1,425,267 -0.13(-0.11%)
Jun 02, 2022 116.76 119.89 116.11 119.78 1,631,389 +3.51(+3.02%)
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.