Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 119.37 120.34 118.50 118.77 9,442,054 -0.72(-0.60%)
Aug 30, 2023 119.09 120.10 118.53 119.49 5,677,984 +0.46(+0.39%)
Aug 29, 2023 119.32 119.58 116.93 119.03 12,081,091 +3.76(+3.26%)
Aug 28, 2023 114.80 116.12 114.14 115.27 4,575,209 +0.77(+0.67%)
Aug 25, 2023 111.39 114.58 111.22 114.50 8,877,750 +3.11(+2.79%)
Aug 24, 2023 118.07 118.12 110.90 111.39 12,159,127 -4.86(-4.18%)
Aug 23, 2023 115.52 118.83 110.60 116.25 16,737,760 +1.28(+1.12%)
Aug 22, 2023 115.93 116.09 114.17 114.97 5,028,345 -0.05(-0.04%)
Aug 21, 2023 115.33 115.77 113.64 115.02 5,888,213 +0.13(+0.11%)
Aug 18, 2023 112.96 115.41 112.42 114.89 9,541,325 +1.56(+1.37%)
Aug 17, 2023 114.18 115.21 112.82 113.33 6,268,254 -0.45(-0.40%)
Aug 16, 2023 115.58 116.22 113.72 113.79 5,799,669 -1.92(-1.66%)
Aug 15, 2023 113.89 116.47 113.29 115.71 10,552,599 +1.70(+1.49%)
Aug 14, 2023 111.66 114.25 111.66 114.01 6,583,217 +2.48(+2.22%)
Aug 11, 2023 110.88 111.95 109.63 111.54 5,361,295 +0.07(+0.06%)
Aug 10, 2023 112.25 113.54 110.97 111.47 6,085,735 -0.11(-0.10%)
Aug 09, 2023 113.79 114.15 110.82 111.58 6,629,078 -2.10(-1.85%)
Aug 08, 2023 113.49 114.05 112.68 113.68 4,758,184 -0.86(-0.75%)
Aug 07, 2023 113.92 114.81 113.52 114.54 7,445,768 +1.64(+1.45%)
Aug 04, 2023 113.79 114.83 112.72 112.90 5,655,498 -0.11(-0.10%)
Aug 03, 2023 113.69 114.61 112.72 113.01 5,277,224 -1.14(-1.00%)
Aug 02, 2023 115.34 115.40 112.78 114.15 6,464,146 -2.17(-1.87%)
Aug 01, 2023 115.34 116.45 114.91 116.32 5,318,630 +0.67(+0.58%)
Jul 31, 2023 114.86 115.66 114.27 115.65 6,796,046 +1.22(+1.07%)
Jul 28, 2023 115.11 115.72 114.09 114.43 7,006,387 -0.40(-0.35%)
Jul 27, 2023 115.97 116.02 114.08 114.83 7,950,270 +0.89(+0.78%)
Jul 26, 2023 115.84 116.04 113.45 113.94 8,271,288 -2.42(-2.08%)
Jul 25, 2023 116.39 116.92 115.24 116.36 6,350,152 -0.12(-0.10%)
Jul 24, 2023 116.35 116.94 115.16 116.48 6,284,995 +0.42(+0.36%)
Jul 21, 2023 114.92 117.66 114.64 116.06 9,284,722 +1.75(+1.53%)
Jul 20, 2023 115.91 117.45 113.68 114.32 13,089,049 -2.77(-2.37%)
Jul 19, 2023 119.19 119.72 116.83 117.09 7,711,199 -2.05(-1.72%)
Jul 18, 2023 117.18 119.66 116.22 119.14 9,025,563 +1.85(+1.58%)
Jul 17, 2023 117.25 118.35 116.66 117.29 6,828,278 -0.37(-0.32%)
Jul 14, 2023 116.59 118.35 116.09 117.66 7,829,405 +1.80(+1.55%)
Jul 13, 2023 115.51 116.98 115.19 115.87 9,486,368 +1.41(+1.23%)
Jul 12, 2023 114.11 116.50 114.08 114.46 11,161,261 +1.12(+0.99%)
Jul 11, 2023 112.65 113.45 111.90 113.33 6,201,219 +0.89(+0.79%)
Jul 10, 2023 112.35 113.08 111.74 112.44 7,049,535 -0.23(-0.20%)
Jul 07, 2023 112.90 114.02 112.55 112.67 7,122,125 -0.83(-0.73%)
Jul 06, 2023 112.73 113.85 112.70 113.50 8,123,155 -0.50(-0.44%)
Jul 05, 2023 114.55 115.03 113.46 114.00 8,614,359 -1.17(-1.02%)
Jul 03, 2023 116.01 116.25 114.85 115.17 4,358,470 -1.91(-1.63%)
Jun 30, 2023 117.81 119.67 117.02 117.08 13,939,155 +1.29(+1.11%)
Jun 29, 2023 113.69 115.81 112.69 115.79 9,389,845 +1.23(+1.07%)
Jun 28, 2023 114.80 116.61 114.42 114.56 9,659,280 -1.29(-1.11%)
Jun 27, 2023 114.60 116.46 114.29 115.85 7,084,101 +1.04(+0.91%)
Jun 26, 2023 115.99 117.40 114.72 114.80 9,136,878 -1.83(-1.57%)
Jun 23, 2023 117.57 117.87 116.14 116.63 20,260,602 -1.91(-1.61%)
Jun 22, 2023 119.55 120.52 118.04 118.54 12,413,778 -1.49(-1.24%)
Jun 21, 2023 119.89 121.27 118.32 120.03 17,884,640 +0.06(+0.05%)
Jun 20, 2023 122.34 123.13 119.90 119.97 16,554,098 -3.36(-2.73%)
Jun 16, 2023 124.99 125.24 123.03 123.34 19,851,002 -1.07(-0.86%)
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.