Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 170.78 171.91 169.77 170.21 855,924 +0.19(+0.11%)
Aug 30, 2022 171.53 171.96 169.32 170.02 710,576 -0.73(-0.43%)
Aug 29, 2022 170.03 171.83 168.23 170.75 751,175 -0.43(-0.25%)
Aug 26, 2022 175.27 175.78 171.03 171.17 672,221 -3.45(-1.98%)
Aug 25, 2022 172.10 174.71 171.64 174.62 592,803 +3.15(+1.84%)
Aug 24, 2022 170.95 172.33 170.29 171.47 565,486 +0.04(+0.02%)
Aug 23, 2022 171.69 173.08 170.93 171.43 738,740 +0.20(+0.12%)
Aug 22, 2022 172.90 173.08 170.95 171.23 784,014 -4.41(-2.51%)
Aug 19, 2022 176.63 176.96 175.05 175.64 863,160 -2.19(-1.23%)
Aug 18, 2022 177.32 178.29 176.22 177.83 761,809 +0.43(+0.24%)
Aug 17, 2022 175.56 177.83 174.87 177.41 955,593 -0.64(-0.36%)
Aug 16, 2022 176.73 179.92 175.81 178.05 828,469 +1.08(+0.61%)
Aug 15, 2022 174.69 177.66 174.55 176.97 837,415 +0.40(+0.23%)
Aug 12, 2022 174.41 176.62 173.55 176.57 678,688 +2.74(+1.58%)
Aug 11, 2022 173.14 175.28 172.95 173.82 1,167,279 +1.91(+1.11%)
Aug 10, 2022 169.29 172.28 169.00 171.92 1,308,937 +4.56(+2.72%)
Aug 09, 2022 167.43 167.99 166.00 167.36 703,310 +0.61(+0.37%)
Aug 08, 2022 166.50 167.40 165.73 166.75 767,185 +0.46(+0.27%)
Aug 05, 2022 163.01 166.51 162.88 166.29 792,225 +3.10(+1.90%)
Aug 04, 2022 163.46 164.20 162.69 163.19 767,634 -0.99(-0.61%)
Aug 03, 2022 163.02 165.03 162.22 164.19 799,554 +2.51(+1.55%)
Aug 02, 2022 163.71 163.81 161.29 161.68 1,030,885 -2.12(-1.29%)
Aug 01, 2022 164.31 164.97 162.42 163.80 1,242,418 -1.27(-0.77%)
Jul 29, 2022 162.78 165.64 161.34 165.06 1,881,686 +3.31(+2.05%)
Jul 28, 2022 160.76 161.93 159.16 161.75 815,003 +0.85(+0.53%)
Jul 27, 2022 158.90 162.18 158.26 160.90 859,838 +2.96(+1.87%)
Jul 26, 2022 159.97 160.56 157.56 157.95 845,697 -2.46(-1.53%)
Jul 25, 2022 159.22 161.24 157.98 160.40 1,162,641 +3.24(+2.06%)
Jul 22, 2022 157.20 158.50 155.63 157.16 1,307,711 -0.24(-0.15%)
Jul 21, 2022 154.01 157.62 152.09 157.41 1,663,999 +3.42(+2.22%)
Jul 20, 2022 148.66 158.37 147.97 153.98 2,620,632 +0.77(+0.50%)
Jul 19, 2022 150.01 153.97 149.16 153.21 1,496,851 +6.27(+4.27%)
Jul 18, 2022 147.71 150.63 146.10 146.94 948,719 +1.64(+1.13%)
Jul 15, 2022 142.28 146.05 141.28 145.31 863,513 +5.25(+3.75%)
Jul 14, 2022 139.99 140.53 138.41 140.06 730,825 -3.31(-2.31%)
Jul 13, 2022 145.63 146.58 141.91 143.37 1,079,734 -3.50(-2.38%)
Jul 12, 2022 144.79 148.73 144.79 146.87 814,598 -0.74(-0.50%)
Jul 11, 2022 146.27 148.21 145.74 147.61 1,165,674 -0.21(-0.14%)
Jul 08, 2022 149.08 149.16 145.83 147.83 927,502 +0.06(+0.04%)
Jul 07, 2022 148.02 149.67 147.55 147.76 842,155 +1.66(+1.14%)
Jul 06, 2022 146.13 147.10 143.72 146.10 1,707,759 -1.46(-0.99%)
Jul 05, 2022 145.46 147.56 143.05 147.56 962,244 -1.00(-0.68%)
Jul 01, 2022 147.56 149.52 144.00 148.56 1,159,623 +0.30(+0.20%)
Jun 30, 2022 147.57 150.17 145.29 148.26 1,215,592 -2.73(-1.81%)
Jun 29, 2022 152.89 152.89 150.50 151.00 671,564 -0.74(-0.48%)
Jun 28, 2022 155.20 156.39 151.54 151.73 814,404 -1.21(-0.79%)
Jun 27, 2022 155.32 155.87 151.82 152.94 1,018,166 -2.06(-1.33%)
Jun 24, 2022 148.37 155.95 148.10 155.01 1,717,873 +6.51(+4.38%)
Jun 23, 2022 152.55 152.74 145.87 148.50 1,219,116 -4.72(-3.08%)
Jun 22, 2022 151.30 154.55 151.08 153.22 941,083 -0.50(-0.33%)
Jun 21, 2022 154.53 155.38 152.58 153.72 783,498 +2.72(+1.80%)
Jun 17, 2022 152.37 154.22 150.34 151.01 3,249,345 +1.58(+1.06%)
Jun 16, 2022 151.32 151.32 148.10 149.43 1,179,277 -4.51(-2.93%)
Jun 15, 2022 155.02 156.35 152.13 153.94 948,980 +0.55(+0.36%)
Jun 14, 2022 152.03 155.27 151.65 153.39 1,052,022 +2.33(+1.55%)
Jun 13, 2022 150.13 154.29 149.81 151.05 1,159,388 -3.21(-2.08%)
Jun 10, 2022 155.05 157.13 154.17 154.26 1,263,242 -5.13(-3.22%)
Jun 09, 2022 165.51 165.74 159.21 159.40 1,061,435 -6.07(-3.67%)
Jun 08, 2022 166.27 166.66 164.74 165.47 1,213,859 -2.53(-1.51%)
Jun 07, 2022 164.26 168.27 163.71 168.00 1,017,953 +2.56(+1.55%)
Jun 06, 2022 166.50 169.10 165.32 165.44 843,408 -0.10(-0.06%)
Jun 03, 2022 166.96 167.47 165.20 165.55 838,392 -2.24(-1.34%)
Jun 02, 2022 164.81 167.88 163.58 167.79 1,053,854 +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.