Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 185.39 186.81 183.27 183.48 2,673,934 -2.22(-1.19%)
Aug 30, 2022 190.23 190.68 183.37 185.70 2,707,743 -4.81(-2.52%)
Aug 29, 2022 188.74 191.88 187.74 190.50 2,009,033 -0.14(-0.07%)
Aug 26, 2022 198.07 199.04 190.46 190.64 2,577,518 -6.91(-3.50%)
Aug 25, 2022 194.19 197.59 193.28 197.56 1,900,959 +4.69(+2.43%)
Aug 24, 2022 196.25 197.36 192.16 192.87 2,520,126 -3.03(-1.55%)
Aug 23, 2022 191.47 196.82 191.20 195.90 2,461,314 +5.41(+2.84%)
Aug 22, 2022 191.83 192.64 190.28 190.49 2,022,051 -3.81(-1.96%)
Aug 19, 2022 193.97 195.91 192.52 194.30 2,016,971 -1.74(-0.89%)
Aug 18, 2022 195.74 196.32 193.95 196.04 1,762,254 +1.41(+0.72%)
Aug 17, 2022 193.70 195.59 192.58 194.63 1,586,804 -1.58(-0.80%)
Aug 16, 2022 194.02 197.08 193.65 196.21 1,972,181 +1.56(+0.80%)
Aug 15, 2022 192.12 195.19 191.79 194.65 1,764,185 -0.88(-0.45%)
Aug 12, 2022 193.59 195.66 192.51 195.53 1,877,274 +2.82(+1.46%)
Aug 11, 2022 191.55 194.28 190.63 192.71 2,555,961 +3.26(+1.72%)
Aug 10, 2022 187.48 190.25 186.20 189.45 2,319,884 +4.66(+2.52%)
Aug 09, 2022 184.71 186.63 183.93 184.79 2,475,728 +0.22(+0.12%)
Aug 08, 2022 185.53 186.75 182.94 184.57 2,673,215 +0.42(+0.23%)
Aug 05, 2022 182.36 184.86 182.01 184.16 1,921,291 +1.74(+0.95%)
Aug 04, 2022 181.65 184.69 179.92 182.42 2,494,235 +0.76(+0.42%)
Aug 03, 2022 182.10 184.21 180.39 181.66 4,183,343 -0.63(-0.35%)
Aug 02, 2022 186.75 188.21 181.94 182.29 8,245,751 -11.28(-5.82%)
Aug 01, 2022 193.78 195.88 192.12 193.56 3,204,001 -3.37(-1.71%)
Jul 29, 2022 187.93 198.16 187.86 196.93 5,222,872 +10.34(+5.54%)
Jul 28, 2022 185.61 188.26 182.98 186.59 2,244,115 +2.57(+1.40%)
Jul 27, 2022 181.70 184.94 179.12 184.02 1,870,512 +3.99(+2.22%)
Jul 26, 2022 179.96 182.42 179.38 180.03 1,779,047 -0.58(-0.32%)
Jul 25, 2022 177.98 181.39 176.58 180.60 1,857,291 +3.17(+1.79%)
Jul 22, 2022 180.28 181.59 176.16 177.43 1,974,617 -2.35(-1.31%)
Jul 21, 2022 177.23 179.87 175.31 179.79 2,229,017 +1.01(+0.57%)
Jul 20, 2022 177.59 179.60 175.89 178.77 2,190,621 +0.48(+0.27%)
Jul 19, 2022 172.74 178.50 171.74 178.30 2,689,268 +7.15(+4.18%)
Jul 18, 2022 173.75 174.31 170.38 171.15 2,509,718 +0.11(+0.06%)
Jul 15, 2022 169.92 171.04 166.91 171.04 2,313,382 +3.39(+2.02%)
Jul 14, 2022 167.46 168.39 164.82 167.64 2,565,594 -3.88(-2.26%)
Jul 13, 2022 169.92 172.88 169.54 171.52 2,421,133 -0.61(-0.35%)
Jul 12, 2022 172.38 174.84 170.27 172.13 2,754,510 -0.52(-0.30%)
Jul 11, 2022 175.01 177.34 172.26 172.65 2,811,727 -4.03(-2.28%)
Jul 08, 2022 177.79 178.79 174.01 176.68 2,526,001 -1.16(-0.65%)
Jul 07, 2022 180.03 180.03 173.95 177.84 4,739,915 +7.86(+4.63%)
Jul 06, 2022 171.13 172.31 167.00 169.98 3,234,265 -1.43(-0.83%)
Jul 05, 2022 171.42 172.06 168.29 171.41 3,776,286 -4.47(-2.54%)
Jul 01, 2022 176.89 178.87 171.37 175.88 3,474,346 -0.46(-0.26%)
Jun 30, 2022 177.82 179.68 174.73 176.34 4,254,502 -4.66(-2.57%)
Jun 29, 2022 184.79 185.03 179.67 181.00 2,470,298 -3.91(-2.11%)
Jun 28, 2022 187.40 190.49 184.90 184.91 3,373,024 -0.15(-0.08%)
Jun 27, 2022 185.54 187.51 183.31 185.05 3,102,833 +2.07(+1.13%)
Jun 24, 2022 178.89 183.09 176.94 182.98 4,935,641 +6.73(+3.82%)
Jun 23, 2022 184.06 184.70 173.64 176.25 6,757,919 -9.04(-4.88%)
Jun 22, 2022 187.43 190.18 185.17 185.29 4,064,002 -8.43(-4.35%)
Jun 21, 2022 194.44 195.74 191.25 193.72 2,793,715 +3.68(+1.94%)
Jun 17, 2022 193.03 195.07 188.29 190.04 7,325,207 -2.12(-1.10%)
Jun 16, 2022 198.35 198.53 190.64 192.16 4,855,359 -11.06(-5.44%)
Jun 15, 2022 204.68 205.83 200.38 203.22 2,375,256 -0.68(-0.33%)
Jun 14, 2022 205.25 206.90 202.50 203.90 2,391,331 -0.19(-0.09%)
Jun 13, 2022 206.75 207.03 202.13 204.08 3,608,347 -8.19(-3.86%)
Jun 10, 2022 216.53 217.24 212.10 212.27 2,641,099 -8.38(-3.80%)
Jun 09, 2022 224.36 225.13 220.60 220.65 3,087,521 -6.05(-2.67%)
Jun 08, 2022 222.25 229.21 221.58 226.69 4,228,276 +2.66(+1.19%)
Jun 07, 2022 219.00 224.20 218.65 224.03 1,823,684 +3.42(+1.55%)
Jun 06, 2022 219.89 221.72 219.25 220.61 1,586,919 +0.72(+0.33%)
Jun 03, 2022 215.30 221.07 215.30 219.89 2,253,298 +2.86(+1.32%)
Jun 02, 2022 216.62 217.85 214.31 217.03 1,808,612 +2.40(+1.12%)
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.