Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 148.86 152.45 147.48 149.29 14,380,176 -2.42(-1.59%)
Aug 30, 2022 153.31 153.54 149.95 151.71 9,330,840 -3.79(-2.44%)
Aug 29, 2022 154.79 157.57 154.56 155.49 8,959,397 +1.15(+0.75%)
Aug 26, 2022 155.07 156.91 153.44 154.34 8,222,196 -1.14(-0.74%)
Aug 25, 2022 154.82 155.75 153.59 155.48 8,521,642 +1.35(+0.88%)
Aug 24, 2022 152.69 154.28 151.75 154.13 10,023,048 +1.13(+0.74%)
Aug 23, 2022 150.27 153.33 149.90 153.00 10,962,219 +4.81(+3.24%)
Aug 22, 2022 147.99 148.99 145.85 148.19 9,683,724 -0.75(-0.50%)
Aug 19, 2022 149.67 150.88 148.87 148.94 7,235,766 -1.26(-0.84%)
Aug 18, 2022 148.43 150.80 148.37 150.19 6,857,326 +2.59(+1.75%)
Aug 17, 2022 146.60 149.14 145.56 147.61 7,197,802 +1.21(+0.83%)
Aug 16, 2022 147.34 147.81 145.85 146.40 7,710,481 -0.38(-0.26%)
Aug 15, 2022 145.25 147.69 143.62 146.77 9,587,252 -2.84(-1.90%)
Aug 12, 2022 148.12 149.68 147.08 149.62 7,740,152 +0.22(+0.14%)
Aug 11, 2022 147.99 150.84 147.53 149.40 8,426,258 +3.56(+2.44%)
Aug 10, 2022 146.02 146.46 143.14 145.85 6,564,124 +0.38(+0.26%)
Aug 09, 2022 145.96 147.70 144.71 145.46 6,239,990 +1.87(+1.30%)
Aug 08, 2022 143.76 145.06 143.35 143.59 6,378,232 -0.22(-0.15%)
Aug 05, 2022 140.06 145.09 139.48 143.81 7,660,682 +2.34(+1.65%)
Aug 04, 2022 145.38 145.49 141.08 141.47 11,366,338 -3.95(-2.72%)
Aug 03, 2022 149.11 149.72 144.47 145.42 9,347,364 -3.54(-2.38%)
Aug 02, 2022 150.59 151.13 148.17 148.96 6,332,099 -1.28(-0.85%)
Aug 01, 2022 150.86 151.50 148.96 150.24 8,563,208 -3.06(-2.00%)
Jul 29, 2022 146.52 154.12 145.92 153.30 18,366,894 +12.53(+8.90%)
Jul 28, 2022 141.04 141.78 138.56 140.76 7,017,058 +1.06(+0.76%)
Jul 27, 2022 138.85 140.59 137.27 139.71 6,653,930 +1.82(+1.32%)
Jul 26, 2022 139.93 141.04 137.15 137.89 6,528,073 -1.09(-0.78%)
Jul 25, 2022 136.38 139.10 134.95 138.98 6,633,920 +4.02(+2.97%)
Jul 22, 2022 136.24 136.94 134.24 134.96 6,292,225 -1.13(-0.83%)
Jul 21, 2022 133.96 136.16 132.44 136.09 7,183,023 -1.05(-0.76%)
Jul 20, 2022 135.25 137.84 134.15 137.14 8,393,494 +1.79(+1.32%)
Jul 19, 2022 130.75 135.73 130.50 135.35 9,775,107 +4.71(+3.60%)
Jul 18, 2022 131.56 133.04 130.18 130.65 8,486,385 +1.81(+1.40%)
Jul 15, 2022 130.07 130.07 127.70 128.84 7,534,164 +1.60(+1.26%)
Jul 14, 2022 125.71 127.44 124.06 127.24 10,842,494 -1.92(-1.49%)
Jul 13, 2022 128.80 131.72 128.36 129.16 10,055,938 -0.87(-0.67%)
Jul 12, 2022 129.64 130.68 128.47 130.03 9,243,900 -2.42(-1.83%)
Jul 11, 2022 132.83 133.70 130.97 132.45 7,539,894 -1.18(-0.88%)
Jul 08, 2022 135.61 136.14 132.06 133.63 8,456,803 -0.70(-0.52%)
Jul 07, 2022 134.88 136.00 133.92 134.33 13,611,598 +2.56(+1.95%)
Jul 06, 2022 132.59 134.09 128.04 131.77 13,291,730 -1.76(-1.32%)
Jul 05, 2022 134.46 135.29 130.49 133.53 12,304,802 -3.60(-2.63%)
Jul 01, 2022 137.22 137.55 133.35 137.13 8,226,778 +1.62(+1.19%)
Jun 30, 2022 135.30 138.45 134.23 135.51 11,421,030 -2.06(-1.50%)
Jun 29, 2022 141.93 142.38 136.74 137.57 9,703,258 -2.77(-1.97%)
Jun 28, 2022 141.22 142.44 138.63 140.34 9,815,402 +2.22(+1.61%)
Jun 27, 2022 136.53 139.29 136.28 138.12 9,871,187 +2.62(+1.93%)
Jun 24, 2022 135.91 137.68 133.47 135.50 11,869,163 +2.19(+1.64%)
Jun 23, 2022 139.27 139.68 131.19 133.31 16,784,798 -5.09(-3.68%)
Jun 22, 2022 138.59 141.15 136.97 138.41 14,677,924 -6.29(-4.35%)
Jun 21, 2022 142.32 146.03 141.75 144.70 14,724,825 +5.81(+4.19%)
Jun 17, 2022 144.97 145.52 136.46 138.88 38,007,712 -6.65(-4.57%)
Jun 16, 2022 149.70 150.26 143.91 145.53 19,361,834 -8.22(-5.35%)
Jun 15, 2022 156.11 157.11 151.57 153.75 12,354,298 -3.08(-1.96%)
Jun 14, 2022 158.53 161.26 155.23 156.83 10,970,688 +0.21(+0.13%)
Jun 13, 2022 160.63 160.99 153.56 156.62 15,610,463 -7.55(-4.60%)
Jun 10, 2022 165.08 167.14 162.54 164.17 10,183,681 -1.98(-1.19%)
Jun 09, 2022 168.51 169.08 166.04 166.16 10,433,743 -3.38(-1.99%)
Jun 08, 2022 169.37 170.73 168.71 169.54 9,307,717 +0.87(+0.52%)
Jun 07, 2022 166.11 169.10 165.60 168.67 10,327,683 +3.16(+1.91%)
Jun 06, 2022 166.51 166.61 164.28 165.51 7,191,797 -0.72(-0.43%)
Jun 03, 2022 164.74 166.84 164.74 166.23 9,012,091 +1.50(+0.91%)
Jun 02, 2022 163.56 165.19 162.96 164.74 7,948,781 -0.30(-0.18%)
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.