Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 184.43 189.57 181.86 187.76 289,985 +4.27(+2.33%)
Aug 30, 2023 180.10 183.57 179.21 183.49 179,406 +3.97(+2.21%)
Aug 29, 2023 178.45 179.91 174.09 179.52 145,101 +1.54(+0.87%)
Aug 28, 2023 177.39 178.48 174.72 177.98 152,473 +1.46(+0.83%)
Aug 25, 2023 172.69 176.91 171.76 176.52 209,049 +4.25(+2.47%)
Aug 24, 2023 173.97 173.97 171.38 172.27 211,638 -0.81(-0.47%)
Aug 23, 2023 175.28 176.34 172.72 173.08 247,560 -1.53(-0.88%)
Aug 22, 2023 176.46 178.91 174.04 174.61 300,048 -0.28(-0.16%)
Aug 21, 2023 173.40 176.08 172.56 174.89 231,405 +1.71(+0.99%)
Aug 18, 2023 173.23 176.66 172.76 173.18 279,167 -0.84(-0.48%)
Aug 17, 2023 177.85 178.98 173.84 174.02 246,617 -3.84(-2.16%)
Aug 16, 2023 178.62 179.94 175.37 177.86 265,506 -1.63(-0.91%)
Aug 15, 2023 180.03 181.01 177.70 179.49 156,156 -1.72(-0.95%)
Aug 14, 2023 179.28 182.40 176.95 181.21 265,623 +1.54(+0.86%)
Aug 11, 2023 180.87 182.19 178.41 179.67 182,825 -2.36(-1.30%)
Aug 10, 2023 179.87 183.99 179.19 182.03 254,379 +1.70(+0.94%)
Aug 09, 2023 177.51 181.78 177.13 180.33 206,098 +2.15(+1.21%)
Aug 08, 2023 179.45 182.52 176.94 178.18 284,448 -0.10(-0.06%)
Aug 07, 2023 186.12 186.12 177.22 178.28 373,114 -7.10(-3.83%)
Aug 04, 2023 187.05 189.75 184.09 185.38 302,196 -1.41(-0.75%)
Aug 03, 2023 186.20 191.18 178.98 186.79 778,980 -10.91(-5.52%)
Aug 02, 2023 195.75 199.53 194.36 197.70 334,743 +0.57(+0.29%)
Aug 01, 2023 199.02 199.02 194.11 197.13 373,026 -2.64(-1.32%)
Jul 31, 2023 203.17 205.57 198.50 199.77 257,232 -3.09(-1.52%)
Jul 28, 2023 200.27 205.65 199.79 202.86 204,066 +4.42(+2.23%)
Jul 27, 2023 201.70 201.70 196.67 198.44 228,790 -1.35(-0.68%)
Jul 26, 2023 202.09 202.09 199.31 199.79 192,207 -2.61(-1.29%)
Jul 25, 2023 202.11 205.14 202.11 202.40 180,001 -0.71(-0.35%)
Jul 24, 2023 204.57 206.05 201.44 203.11 197,346 -1.96(-0.96%)
Jul 21, 2023 203.00 205.93 201.67 205.07 194,190 +1.77(+0.87%)
Jul 20, 2023 207.99 208.26 202.99 203.30 264,241 -1.70(-0.83%)
Jul 19, 2023 206.86 206.88 203.36 205.00 255,033 -1.83(-0.88%)
Jul 18, 2023 210.94 211.85 205.12 206.83 284,984 -2.82(-1.35%)
Jul 17, 2023 211.30 214.58 208.26 209.66 201,181 -2.16(-1.02%)
Jul 14, 2023 209.09 212.06 206.26 211.82 185,369 +3.20(+1.53%)
Jul 13, 2023 210.45 212.51 208.59 208.62 229,181 -0.32(-0.15%)
Jul 12, 2023 210.31 210.77 206.02 208.94 355,358 +0.31(+0.15%)
Jul 11, 2023 213.51 213.51 207.26 208.63 322,561 -6.19(-2.88%)
Jul 10, 2023 212.93 216.20 211.63 214.82 323,477 +1.13(+0.53%)
Jul 07, 2023 215.40 217.10 212.02 213.69 225,292 -1.50(-0.70%)
Jul 06, 2023 213.42 215.95 212.02 215.19 298,996 -0.05(-0.02%)
Jul 05, 2023 217.12 217.75 213.11 215.24 218,477 -2.84(-1.30%)
Jul 03, 2023 216.43 218.42 214.59 218.08 134,981 +1.23(+0.57%)
Jun 30, 2023 218.61 220.31 215.63 216.85 330,872 +0.09(+0.04%)
Jun 29, 2023 220.99 222.00 213.68 216.76 397,010 -4.38(-1.98%)
Jun 28, 2023 217.54 225.62 216.21 221.14 395,052 +2.05(+0.94%)
Jun 27, 2023 222.63 224.61 217.52 219.09 451,436 -4.02(-1.80%)
Jun 26, 2023 226.66 229.31 220.04 223.11 759,146 -4.18(-1.84%)
Jun 23, 2023 230.84 234.00 226.21 227.29 4,269,712 -6.32(-2.71%)
Jun 22, 2023 238.27 238.69 230.16 233.61 447,657 -5.47(-2.29%)
Jun 21, 2023 236.88 239.98 232.03 239.08 406,215 +1.38(+0.58%)
Jun 20, 2023 236.93 239.15 233.72 237.70 297,076 +0.28(+0.12%)
Jun 16, 2023 240.59 240.59 234.26 237.42 483,092 -1.13(-0.47%)
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.