Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 124.03 124.03 121.82 122.39 1,566,456 -1.05(-0.85%)
Aug 30, 2022 124.59 124.98 122.56 123.44 1,512,930 -0.88(-0.71%)
Aug 29, 2022 123.90 125.27 123.62 124.31 598,632 -0.55(-0.44%)
Aug 26, 2022 131.98 131.98 124.77 124.86 843,439 -6.81(-5.17%)
Aug 25, 2022 130.62 131.75 130.15 131.67 848,895 +1.94(+1.50%)
Aug 24, 2022 129.85 130.31 129.09 129.73 818,292 -0.16(-0.12%)
Aug 23, 2022 130.16 131.15 129.48 129.88 762,338 -0.68(-0.52%)
Aug 22, 2022 132.41 132.41 129.79 130.57 1,307,008 -3.93(-2.92%)
Aug 19, 2022 136.10 136.10 133.74 134.50 590,344 -2.52(-1.84%)
Aug 18, 2022 135.80 137.10 135.49 137.01 545,635 +1.33(+0.98%)
Aug 17, 2022 136.24 136.71 135.59 135.69 557,727 -2.19(-1.58%)
Aug 16, 2022 136.37 138.47 135.96 137.87 684,712 +1.02(+0.75%)
Aug 15, 2022 135.10 136.91 134.79 136.85 713,865 +0.78(+0.57%)
Aug 12, 2022 133.60 136.08 133.38 136.07 774,653 +2.93(+2.20%)
Aug 11, 2022 133.43 134.32 132.76 133.14 568,781 +0.63(+0.48%)
Aug 10, 2022 131.23 132.95 130.75 132.51 679,979 +3.88(+3.02%)
Aug 09, 2022 130.79 130.79 128.04 128.62 672,059 -2.59(-1.97%)
Aug 08, 2022 131.91 132.59 130.63 131.21 748,635 +0.46(+0.35%)
Aug 05, 2022 128.40 130.76 128.07 130.75 778,431 +1.53(+1.19%)
Aug 04, 2022 130.02 130.10 128.81 129.22 795,107 -0.69(-0.53%)
Aug 03, 2022 128.83 130.24 127.78 129.91 925,597 +1.99(+1.56%)
Aug 02, 2022 128.56 130.16 127.80 127.92 633,485 -1.12(-0.87%)
Aug 01, 2022 129.26 129.43 127.95 129.04 987,361 -1.37(-1.05%)
Jul 29, 2022 129.08 130.89 127.96 130.41 1,464,289 +1.83(+1.43%)
Jul 28, 2022 127.35 129.19 126.65 128.58 853,212 +1.66(+1.31%)
Jul 27, 2022 124.30 127.44 124.10 126.92 914,156 +2.80(+2.26%)
Jul 26, 2022 123.00 124.41 122.20 124.12 863,064 +0.55(+0.44%)
Jul 25, 2022 125.35 125.40 122.76 123.57 1,032,472 -1.92(-1.53%)
Jul 22, 2022 124.56 126.31 124.38 125.49 1,622,695 +1.17(+0.94%)
Jul 21, 2022 122.29 124.83 120.29 124.32 1,781,156 +1.70(+1.38%)
Jul 20, 2022 121.94 122.69 120.99 122.62 1,285,408 +0.77(+0.63%)
Jul 19, 2022 118.71 122.12 118.40 121.85 855,115 +4.81(+4.11%)
Jul 18, 2022 118.14 118.84 116.49 117.05 968,304 -0.54(-0.46%)
Jul 15, 2022 117.05 118.47 116.17 117.58 1,114,393 +2.54(+2.20%)
Jul 14, 2022 114.85 115.67 113.81 115.05 947,641 -1.75(-1.49%)
Jul 13, 2022 115.81 117.41 115.17 116.79 553,164 -1.02(-0.87%)
Jul 12, 2022 117.94 120.44 117.42 117.81 715,677 -0.55(-0.46%)
Jul 11, 2022 118.80 119.79 118.15 118.36 615,123 -0.44(-0.37%)
Jul 08, 2022 120.38 120.75 118.29 118.80 808,031 -1.78(-1.48%)
Jul 07, 2022 119.50 120.74 118.11 120.59 851,767 +1.49(+1.25%)
Jul 06, 2022 118.97 120.47 117.59 119.09 1,179,293 +0.30(+0.25%)
Jul 05, 2022 117.42 118.93 116.06 118.79 750,617 -0.62(-0.52%)
Jul 01, 2022 118.56 120.22 117.41 119.42 577,775 +1.06(+0.90%)
Jun 30, 2022 116.94 119.23 116.45 118.35 1,221,327 +0.06(+0.05%)
Jun 29, 2022 118.88 118.88 116.36 118.29 993,814 -0.51(-0.43%)
Jun 28, 2022 121.50 121.81 118.53 118.80 1,064,343 -1.26(-1.05%)
Jun 27, 2022 120.96 121.45 119.29 120.06 990,375 -0.15(-0.12%)
Jun 24, 2022 117.06 120.48 116.86 120.21 1,263,238 +4.53(+3.91%)
Jun 23, 2022 116.21 117.99 114.30 115.68 2,062,509 -0.82(-0.70%)
Jun 22, 2022 114.69 117.47 114.68 116.50 803,267 +0.20(+0.17%)
Jun 21, 2022 115.99 117.30 115.34 116.30 1,021,586 +1.88(+1.64%)
Jun 17, 2022 116.16 117.77 114.34 114.42 1,858,235 -2.47(-2.11%)
Jun 16, 2022 118.46 118.46 116.00 116.89 816,879 -4.14(-3.42%)
Jun 15, 2022 121.14 122.59 119.18 121.03 683,011 +1.03(+0.86%)
Jun 14, 2022 120.98 121.86 119.06 119.99 722,809 -0.94(-0.77%)
Jun 13, 2022 122.61 123.30 120.30 120.93 647,356 -4.34(-3.47%)
Jun 10, 2022 127.16 127.22 124.89 125.27 699,109 -4.19(-3.24%)
Jun 09, 2022 130.71 132.19 129.41 129.46 663,323 -1.86(-1.42%)
Jun 08, 2022 131.55 132.25 130.60 131.33 527,016 -1.46(-1.10%)
Jun 07, 2022 129.01 132.87 128.50 132.79 641,259 +2.86(+2.20%)
Jun 06, 2022 130.83 131.36 129.53 129.93 770,183 -0.23(-0.18%)
Jun 03, 2022 131.07 131.83 129.36 130.17 731,627 -2.05(-1.55%)
Jun 02, 2022 130.26 132.24 129.33 132.21 1,016,338 +2.68(+2.07%)
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.