Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 133.27 133.31 129.42 130.00 157,384 -3.01(-2.26%)
Aug 30, 2022 139.09 139.09 131.48 133.01 226,477 -6.52(-4.67%)
Aug 29, 2022 141.09 141.18 138.38 139.53 119,890 -1.77(-1.25%)
Aug 26, 2022 146.74 147.68 140.23 141.29 235,727 -5.55(-3.78%)
Aug 25, 2022 144.55 147.76 143.89 146.84 169,833 +4.71(+3.31%)
Aug 24, 2022 141.04 143.29 139.62 142.13 171,487 +1.74(+1.24%)
Aug 23, 2022 143.98 145.89 139.47 140.40 243,206 -1.46(-1.03%)
Aug 22, 2022 138.96 143.66 138.96 141.85 232,167 +1.29(+0.92%)
Aug 19, 2022 141.00 142.66 139.79 140.56 200,716 -3.06(-2.13%)
Aug 18, 2022 135.95 146.87 135.25 143.62 417,582 +9.19(+6.84%)
Aug 17, 2022 131.12 134.78 130.35 134.43 181,889 +1.77(+1.33%)
Aug 16, 2022 130.16 135.63 130.16 132.66 278,668 +1.42(+1.08%)
Aug 15, 2022 130.27 132.45 129.41 131.24 159,888 +0.30(+0.23%)
Aug 12, 2022 129.34 132.39 127.87 130.94 230,018 +2.93(+2.29%)
Aug 11, 2022 126.79 129.08 125.02 128.01 184,317 +3.13(+2.50%)
Aug 10, 2022 122.91 126.24 121.75 124.89 241,405 +4.23(+3.50%)
Aug 09, 2022 121.68 122.39 119.73 120.66 164,991 -2.14(-1.74%)
Aug 08, 2022 118.82 123.43 118.06 122.80 325,092 +3.80(+3.19%)
Aug 05, 2022 119.21 120.91 116.49 119.00 242,523 -1.73(-1.43%)
Aug 04, 2022 121.91 123.72 119.95 120.73 257,659 -1.18(-0.97%)
Aug 03, 2022 123.35 124.42 119.93 121.91 485,483 +1.22(+1.01%)
Aug 02, 2022 132.49 134.22 120.50 120.69 746,923 -17.44(-12.62%)
Aug 01, 2022 138.30 141.03 135.83 138.13 306,563 -0.24(-0.17%)
Jul 29, 2022 136.60 141.51 136.60 138.37 321,516 +1.69(+1.24%)
Jul 28, 2022 134.16 139.41 132.64 136.68 394,820 +5.70(+4.35%)
Jul 27, 2022 124.64 132.01 124.52 130.98 359,921 +8.57(+7.00%)
Jul 26, 2022 117.19 127.58 116.40 122.41 852,953 +11.74(+10.61%)
Jul 25, 2022 108.93 112.33 108.92 110.67 308,929 +1.42(+1.30%)
Jul 22, 2022 113.50 113.67 108.24 109.25 288,342 -4.11(-3.62%)
Jul 21, 2022 117.18 117.18 111.53 113.36 398,684 -3.79(-3.23%)
Jul 20, 2022 113.89 117.76 112.68 117.14 216,010 +3.51(+3.09%)
Jul 19, 2022 110.36 114.27 110.04 113.64 181,262 +5.92(+5.49%)
Jul 18, 2022 106.56 109.17 105.35 107.72 242,644 +2.74(+2.61%)
Jul 15, 2022 103.58 105.08 100.58 104.98 132,501 +3.53(+3.48%)
Jul 14, 2022 101.72 101.72 96.89 101.45 132,328 -1.90(-1.84%)
Jul 13, 2022 102.08 104.74 101.17 103.35 177,281 -0.88(-0.84%)
Jul 12, 2022 102.35 106.17 101.66 104.23 195,321 +1.76(+1.72%)
Jul 11, 2022 102.72 104.26 102.12 102.47 118,182 -1.48(-1.42%)
Jul 08, 2022 106.01 106.45 102.19 103.95 232,369 -1.45(-1.37%)
Jul 07, 2022 99.83 106.33 99.37 105.40 305,199 +7.04(+7.15%)
Jul 06, 2022 97.82 99.22 94.32 98.37 281,550 +0.97(+1.00%)
Jul 05, 2022 100.44 100.91 95.15 97.40 502,205 -4.64(-4.54%)
Jul 01, 2022 102.83 106.50 100.30 102.03 338,474 -1.81(-1.74%)
Jun 30, 2022 102.94 106.37 102.38 103.84 265,471 -0.64(-0.61%)
Jun 29, 2022 108.10 108.10 101.61 104.48 269,259 -4.16(-3.83%)
Jun 28, 2022 110.84 112.50 108.64 108.64 120,786 -1.73(-1.57%)
Jun 27, 2022 108.27 112.44 107.65 110.37 158,523 +2.89(+2.69%)
Jun 24, 2022 104.71 109.22 104.18 107.48 326,611 +4.00(+3.86%)
Jun 23, 2022 106.81 107.70 101.11 103.48 244,993 -3.90(-3.63%)
Jun 22, 2022 105.62 107.87 102.18 107.38 250,372 +0.01(+0.01%)
Jun 21, 2022 108.99 111.15 106.71 107.37 237,147 -1.71(-1.57%)
Jun 17, 2022 111.94 112.61 108.86 109.08 392,173 -0.53(-0.48%)
Jun 16, 2022 119.05 119.28 106.91 109.61 403,259 -12.65(-10.35%)
Jun 15, 2022 124.55 126.14 118.78 122.26 211,526 -1.49(-1.20%)
Jun 14, 2022 120.20 124.26 119.82 123.74 190,047 +3.93(+3.28%)
Jun 13, 2022 127.70 129.43 118.37 119.82 434,542 -12.39(-9.37%)
Jun 10, 2022 132.33 136.77 130.94 132.21 169,253 -3.75(-2.76%)
Jun 09, 2022 141.19 141.57 135.87 135.95 218,135 -6.75(-4.73%)
Jun 08, 2022 145.14 146.13 142.28 142.71 206,968 -3.19(-2.18%)
Jun 07, 2022 142.45 146.69 140.03 145.89 243,995 +2.67(+1.86%)
Jun 06, 2022 137.18 146.34 136.36 143.23 356,097 +8.43(+6.26%)
Jun 03, 2022 132.03 135.12 128.96 134.79 310,358 +1.43(+1.07%)
Jun 02, 2022 125.60 134.47 125.58 133.37 166,164 +8.47(+6.78%)
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.