Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 167.30 168.27 165.07 165.22 1,537,975 -0.84(-0.51%)
Aug 30, 2023 161.69 166.40 161.61 166.06 979,659 +4.13(+2.55%)
Aug 29, 2023 158.72 162.21 157.91 161.93 1,125,242 +3.73(+2.36%)
Aug 28, 2023 159.00 161.76 157.82 158.20 977,691 +0.12(+0.08%)
Aug 25, 2023 159.00 160.33 157.87 158.08 913,872 -1.52(-0.95%)
Aug 24, 2023 163.97 164.00 159.50 159.60 1,042,233 -4.34(-2.65%)
Aug 23, 2023 164.39 165.06 162.62 163.94 1,135,694 +1.00(+0.61%)
Aug 22, 2023 167.04 167.82 162.61 162.94 1,181,528 -4.47(-2.67%)
Aug 21, 2023 166.05 168.42 165.56 167.41 886,384 +0.19(+0.11%)
Aug 18, 2023 167.71 169.56 166.00 167.22 996,778 -2.49(-1.47%)
Aug 17, 2023 168.86 172.69 167.88 169.71 990,293 +0.17(+0.10%)
Aug 16, 2023 174.20 174.52 169.47 169.54 1,436,468 -6.48(-3.68%)
Aug 15, 2023 173.50 178.44 172.29 176.02 1,309,035 +0.88(+0.50%)
Aug 14, 2023 178.31 179.44 174.35 175.14 1,802,247 -5.34(-2.96%)
Aug 11, 2023 182.62 182.66 177.03 180.48 2,108,986 -4.64(-2.51%)
Aug 10, 2023 178.95 195.64 175.81 185.12 3,200,324 +0.63(+0.34%)
Aug 09, 2023 186.55 189.61 184.18 184.49 1,562,289 -1.67(-0.90%)
Aug 08, 2023 185.56 186.52 182.36 186.16 934,070 -1.06(-0.57%)
Aug 07, 2023 187.78 189.19 185.71 187.22 1,075,886 -0.45(-0.24%)
Aug 04, 2023 185.33 189.00 184.81 187.67 1,327,948 +2.33(+1.26%)
Aug 03, 2023 189.02 189.67 183.74 185.34 1,105,203 -4.22(-2.23%)
Aug 02, 2023 187.62 190.44 186.17 189.56 1,156,682 +0.27(+0.14%)
Aug 01, 2023 189.81 190.43 185.25 189.29 892,317 -2.86(-1.49%)
Jul 31, 2023 192.44 193.00 190.47 192.15 1,252,918 -0.29(-0.15%)
Jul 28, 2023 192.29 194.02 185.30 192.44 2,180,404 +2.74(+1.44%)
Jul 27, 2023 192.82 193.88 189.47 189.70 1,201,659 -1.49(-0.78%)
Jul 26, 2023 188.13 191.26 185.90 191.19 882,908 +1.84(+0.97%)
Jul 25, 2023 186.01 192.50 185.80 189.35 859,056 +1.28(+0.68%)
Jul 24, 2023 190.08 191.49 187.96 188.07 1,116,143 -2.42(-1.27%)
Jul 21, 2023 185.22 191.52 183.62 190.49 3,435,233 +6.32(+3.43%)
Jul 20, 2023 184.54 185.85 182.87 184.17 1,377,973 -0.36(-0.20%)
Jul 19, 2023 181.74 188.45 181.74 184.53 4,296,868 +4.20(+2.33%)
Jul 18, 2023 184.69 185.31 179.03 180.33 1,613,445 -3.81(-2.07%)
Jul 17, 2023 186.93 186.95 183.24 184.14 2,013,736 -3.01(-1.61%)
Jul 14, 2023 188.87 189.25 184.75 187.15 1,100,679 -1.68(-0.89%)
Jul 13, 2023 192.90 193.48 188.37 188.83 1,052,532 -3.12(-1.63%)
Jul 12, 2023 187.87 192.73 187.87 191.95 1,444,363 +7.13(+3.86%)
Jul 11, 2023 183.99 186.31 182.85 184.82 1,561,495 +0.88(+0.48%)
Jul 10, 2023 182.84 186.75 181.13 183.94 1,405,067 +0.62(+0.34%)
Jul 07, 2023 182.13 185.00 181.53 183.32 885,141 +0.84(+0.46%)
Jul 06, 2023 184.65 184.93 181.31 182.48 1,148,873 -4.55(-2.43%)
Jul 05, 2023 188.00 189.00 184.56 187.03 830,290 -1.09(-0.58%)
Jul 03, 2023 187.59 189.29 185.00 188.12 479,539 +0.63(+0.34%)
Jun 30, 2023 186.94 189.78 186.10 187.49 1,288,166 +2.00(+1.08%)
Jun 29, 2023 183.40 186.60 181.88 185.49 1,259,608 +0.98(+0.53%)
Jun 28, 2023 183.07 186.15 181.62 184.51 1,990,104 +1.08(+0.59%)
Jun 27, 2023 190.50 191.24 182.09 183.43 3,099,988 -8.45(-4.40%)
Jun 26, 2023 201.17 201.17 191.70 191.88 1,591,340 -9.79(-4.85%)
Jun 23, 2023 199.26 202.85 199.23 201.67 4,437,651 -0.48(-0.24%)
Jun 22, 2023 199.51 202.21 196.56 202.15 1,415,387 +2.28(+1.14%)
Jun 21, 2023 200.02 201.04 197.10 199.87 1,778,071 -2.26(-1.12%)
Jun 20, 2023 201.78 203.19 199.80 202.13 1,822,658 -3.74(-1.82%)
Jun 16, 2023 212.10 212.49 205.00 205.87 2,443,338 -4.06(-1.94%)
Jun 15, 2023 203.96 211.24 203.17 209.94 1,783,701 +5.09(+2.49%)
Jun 14, 2023 207.00 207.18 201.78 204.84 1,814,796 -2.00(-0.97%)
Jun 13, 2023 208.59 210.60 205.71 206.84 1,127,211 -1.30(-0.62%)
Jun 12, 2023 208.00 209.36 199.00 208.14 2,570,692 +7.61(+3.79%)
Jun 09, 2023 201.67 202.40 199.60 200.53 696,308 -2.19(-1.08%)
Jun 08, 2023 202.33 205.64 201.06 202.72 903,192 +0.39(+0.19%)
Jun 07, 2023 202.66 204.56 200.52 202.33 1,320,508 -0.74(-0.36%)
Jun 06, 2023 210.70 210.85 201.73 203.07 1,227,961 -7.49(-3.56%)
Jun 05, 2023 208.14 213.12 206.91 210.56 1,157,180 +3.25(+1.57%)
Jun 02, 2023 200.45 208.78 199.86 207.31 2,035,518 +8.22(+4.13%)
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.