Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 170.92 172.05 169.91 170.35 855,229 +0.19(+0.11%)
Aug 30, 2022 171.67 172.09 169.46 170.16 709,999 -0.73(-0.42%)
Aug 29, 2022 170.17 171.97 168.37 170.88 750,565 -0.43(-0.25%)
Aug 26, 2022 175.41 175.92 171.16 171.31 671,675 -3.45(-1.98%)
Aug 25, 2022 172.24 174.85 171.78 174.77 592,321 +3.16(+1.84%)
Aug 24, 2022 171.09 172.47 170.43 171.61 565,026 +0.04(+0.02%)
Aug 23, 2022 171.82 173.22 171.07 171.57 738,140 +0.21(+0.12%)
Aug 22, 2022 173.04 173.22 171.09 171.37 783,377 -4.41(-2.51%)
Aug 19, 2022 176.78 177.10 175.19 175.78 862,459 -2.20(-1.23%)
Aug 18, 2022 177.47 178.44 176.36 177.98 761,190 +0.43(+0.24%)
Aug 17, 2022 175.71 177.97 175.01 177.55 954,816 -0.64(-0.36%)
Aug 16, 2022 176.87 180.06 175.95 178.19 827,796 +1.08(+0.61%)
Aug 15, 2022 174.83 177.80 174.69 177.11 836,734 +0.40(+0.23%)
Aug 12, 2022 174.55 176.77 173.69 176.71 678,137 +2.75(+1.58%)
Aug 11, 2022 173.28 175.42 173.09 173.97 1,166,331 +1.91(+1.11%)
Aug 10, 2022 169.43 172.42 169.13 172.06 1,307,874 +4.56(+2.72%)
Aug 09, 2022 167.57 168.13 166.14 167.50 702,739 +0.61(+0.37%)
Aug 08, 2022 166.64 167.53 165.87 166.88 766,562 +0.46(+0.27%)
Aug 05, 2022 163.14 166.65 163.01 166.43 791,581 +3.10(+1.90%)
Aug 04, 2022 163.59 164.33 162.82 163.32 767,011 -1.00(-0.61%)
Aug 03, 2022 163.15 165.16 162.36 164.32 798,904 +2.51(+1.55%)
Aug 02, 2022 163.85 163.94 161.43 161.81 1,030,047 -2.12(-1.29%)
Aug 01, 2022 164.44 165.10 162.55 163.93 1,241,408 -1.27(-0.77%)
Jul 29, 2022 162.92 165.78 161.47 165.20 1,880,158 +3.31(+2.05%)
Jul 28, 2022 160.89 162.06 159.29 161.88 814,341 +0.85(+0.53%)
Jul 27, 2022 159.02 162.31 158.39 161.03 859,140 +2.96(+1.87%)
Jul 26, 2022 160.09 160.69 157.68 158.07 845,010 -2.46(-1.53%)
Jul 25, 2022 159.35 161.37 158.11 160.53 1,161,697 +3.24(+2.06%)
Jul 22, 2022 157.33 158.63 155.76 157.29 1,306,648 -0.24(-0.15%)
Jul 21, 2022 154.14 157.75 152.21 157.53 1,662,647 +3.43(+2.22%)
Jul 20, 2022 148.78 158.50 148.09 154.11 2,618,504 +0.77(+0.50%)
Jul 19, 2022 150.13 154.09 149.28 153.34 1,495,635 +6.27(+4.27%)
Jul 18, 2022 147.82 150.76 146.22 147.06 947,948 +1.64(+1.13%)
Jul 15, 2022 142.40 146.17 141.39 145.42 862,811 +5.25(+3.75%)
Jul 14, 2022 140.11 140.65 138.53 140.17 730,231 -3.31(-2.31%)
Jul 13, 2022 145.75 146.70 142.03 143.49 1,078,857 -3.50(-2.38%)
Jul 12, 2022 144.91 148.85 144.91 146.99 813,936 -0.75(-0.50%)
Jul 11, 2022 146.39 148.33 145.86 147.73 1,164,727 -0.21(-0.14%)
Jul 08, 2022 149.20 149.28 145.94 147.95 926,748 +0.06(+0.04%)
Jul 07, 2022 148.14 149.79 147.67 147.88 841,470 +1.67(+1.14%)
Jul 06, 2022 146.25 147.22 143.83 146.22 1,706,371 -1.46(-0.99%)
Jul 05, 2022 145.58 147.69 143.17 147.68 961,462 -1.01(-0.68%)
Jul 01, 2022 147.68 149.64 144.12 148.68 1,158,681 +0.30(+0.20%)
Jun 30, 2022 147.69 150.29 145.41 148.38 1,214,604 -2.74(-1.81%)
Jun 29, 2022 153.01 153.01 150.63 151.12 671,018 -0.73(-0.48%)
Jun 28, 2022 155.33 156.52 151.66 151.86 813,743 -1.21(-0.79%)
Jun 27, 2022 155.45 155.99 151.94 153.07 1,017,339 -2.07(-1.33%)
Jun 24, 2022 148.49 156.07 148.22 155.13 1,716,477 +6.52(+4.39%)
Jun 23, 2022 152.68 152.86 145.99 148.62 1,218,126 -4.73(-3.08%)
Jun 22, 2022 151.42 154.68 151.20 153.35 940,318 -0.50(-0.33%)
Jun 21, 2022 154.66 155.50 152.70 153.85 782,861 +2.72(+1.80%)
Jun 17, 2022 152.49 154.34 150.46 151.13 3,246,706 +1.58(+1.06%)
Jun 16, 2022 151.45 151.45 148.22 149.55 1,178,319 -4.52(-2.93%)
Jun 15, 2022 155.14 156.48 152.26 154.06 948,209 +0.55(+0.36%)
Jun 14, 2022 152.15 155.39 151.77 153.51 1,051,168 +2.34(+1.55%)
Jun 13, 2022 150.25 154.42 149.93 151.18 1,158,447 -3.21(-2.08%)
Jun 10, 2022 155.18 157.26 154.29 154.39 1,262,216 -5.14(-3.22%)
Jun 09, 2022 165.64 165.88 159.34 159.53 1,060,573 -6.08(-3.67%)
Jun 08, 2022 166.41 166.80 164.87 165.61 1,212,873 -2.53(-1.51%)
Jun 07, 2022 164.40 168.41 163.85 168.14 1,017,126 +2.56(+1.55%)
Jun 06, 2022 166.64 169.24 165.46 165.58 842,723 -0.10(-0.06%)
Jun 03, 2022 167.10 167.60 165.34 165.68 837,711 -2.24(-1.34%)
Jun 02, 2022 164.94 168.02 163.71 167.92 1,052,998 +2.41(+1.46%)
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.