Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 114.47 115.94 113.33 114.01 34,566,144 -0.47(-0.41%)
Aug 30, 2022 116.34 117.12 112.80 114.48 37,932,932 -1.45(-1.25%)
Aug 29, 2022 118.08 118.08 114.85 115.93 55,404,724 -2.48(-2.09%)
Aug 26, 2022 131.70 132.03 117.98 118.40 42,405,212 -12.49(-9.54%)
Aug 25, 2022 129.34 131.36 128.95 130.89 51,758,984 +1.58(+1.22%)
Aug 24, 2022 129.19 129.82 128.09 129.31 17,043,684 -0.65(-0.50%)
Aug 23, 2022 129.28 130.58 129.01 129.96 17,188,754 +0.15(+0.11%)
Aug 22, 2022 131.37 131.73 129.30 129.82 11,106,860 -3.31(-2.49%)
Aug 19, 2022 132.59 133.54 131.30 133.13 13,866,280 +0.01(+0.01%)
Aug 18, 2022 133.77 133.81 131.94 133.12 6,340,470 -0.68(-0.51%)
Aug 17, 2022 134.72 135.03 133.47 133.80 5,373,270 -2.57(-1.88%)
Aug 16, 2022 136.56 137.31 135.11 136.37 4,839,760 -1.06(-0.77%)
Aug 15, 2022 137.39 138.04 136.57 137.43 2,576,228 -0.74(-0.53%)
Aug 12, 2022 136.47 138.22 136.47 138.16 2,586,196 +2.34(+1.72%)
Aug 11, 2022 136.13 137.44 135.56 135.82 2,532,510 +0.25(+0.19%)
Aug 10, 2022 136.02 136.68 135.08 135.57 2,806,572 +1.40(+1.04%)
Aug 09, 2022 134.60 135.27 133.58 134.17 3,562,960 -0.58(-0.43%)
Aug 08, 2022 134.34 136.27 133.93 134.75 3,469,295 +0.97(+0.73%)
Aug 05, 2022 133.42 134.76 132.85 133.78 4,614,063 -0.64(-0.48%)
Aug 04, 2022 130.22 134.62 129.96 134.42 6,583,476 +4.20(+3.23%)
Aug 03, 2022 128.78 130.51 128.46 130.22 3,014,078 +1.58(+1.23%)
Aug 02, 2022 129.41 130.29 128.53 128.64 2,972,747 -1.46(-1.12%)
Aug 01, 2022 129.01 130.74 128.49 130.10 3,146,887 +0.11(+0.08%)
Jul 29, 2022 127.75 130.43 126.89 130.00 4,405,955 +2.60(+2.04%)
Jul 28, 2022 126.96 127.63 125.51 127.39 3,409,399 +1.37(+1.09%)
Jul 27, 2022 126.71 127.25 124.85 126.02 5,544,556 -1.72(-1.34%)
Jul 26, 2022 130.24 132.23 125.71 127.74 13,828,146 +6.02(+4.94%)
Jul 25, 2022 121.61 122.60 121.41 121.72 2,601,914 +0.00(+0.00%)
Jul 22, 2022 122.20 122.48 121.14 121.72 1,939,373 +0.16(+0.13%)
Jul 21, 2022 120.74 121.60 120.13 121.56 1,838,784 +0.85(+0.71%)
Jul 20, 2022 119.90 121.13 119.66 120.71 2,209,668 +0.80(+0.67%)
Jul 19, 2022 118.34 120.04 118.03 119.91 3,097,734 +2.92(+2.50%)
Jul 18, 2022 118.15 118.73 116.64 116.99 2,798,698 -1.11(-0.94%)
Jul 15, 2022 117.86 118.29 116.39 118.10 2,907,710 +1.65(+1.42%)
Jul 14, 2022 115.24 116.66 114.24 116.45 2,782,915 -0.05(-0.05%)
Jul 13, 2022 116.17 117.52 115.86 116.50 2,742,777 -1.66(-1.41%)
Jul 12, 2022 117.21 119.82 117.13 118.16 2,906,364 +1.08(+0.92%)
Jul 11, 2022 116.83 118.44 116.66 117.08 2,967,707 +0.26(+0.23%)
Jul 08, 2022 117.82 118.12 116.29 116.82 2,417,101 -1.21(-1.02%)
Jul 07, 2022 118.10 118.26 115.77 118.03 3,801,105 +0.19(+0.16%)
Jul 06, 2022 117.53 118.88 116.13 117.83 3,340,457 +0.57(+0.49%)
Jul 05, 2022 115.24 117.47 113.99 117.26 4,305,943 +0.65(+0.56%)
Jul 01, 2022 117.44 117.83 114.90 116.61 4,104,892 -0.84(-0.71%)
Jun 30, 2022 116.81 118.17 115.53 117.44 3,681,058 -0.33(-0.28%)
Jun 29, 2022 117.98 118.29 116.90 117.77 3,108,438 -0.51(-0.43%)
Jun 28, 2022 121.48 122.13 118.12 118.28 2,654,889 -2.24(-1.86%)
Jun 27, 2022 121.98 122.22 120.06 120.52 2,631,295 -1.39(-1.14%)
Jun 24, 2022 119.37 122.11 119.11 121.91 4,032,194 +3.79(+3.21%)
Jun 23, 2022 118.17 118.95 116.62 118.12 2,469,217 -0.23(-0.19%)
Jun 22, 2022 116.86 119.42 116.34 118.34 3,196,297 +0.35(+0.30%)
Jun 21, 2022 118.29 118.96 117.32 117.99 4,108,073 +0.16(+0.13%)
Jun 17, 2022 118.68 119.69 116.82 117.83 7,912,812 -1.00(-0.84%)
Jun 16, 2022 120.29 120.29 118.28 118.83 4,107,581 -3.08(-2.52%)
Jun 15, 2022 123.21 124.04 120.77 121.91 3,604,004 -0.83(-0.68%)
Jun 14, 2022 124.04 125.56 121.97 122.74 2,947,659 -1.02(-0.82%)
Jun 13, 2022 124.09 125.55 123.08 123.76 4,534,884 -1.16(-0.93%)
Jun 10, 2022 128.87 129.30 124.86 124.92 6,484,477 -5.93(-4.53%)
Jun 09, 2022 132.06 133.58 130.81 130.85 2,389,216 -1.13(-0.85%)
Jun 08, 2022 132.10 133.05 130.95 131.97 1,885,762 -1.32(-0.99%)
Jun 07, 2022 131.99 133.40 130.52 133.29 1,989,274 +0.60(+0.45%)
Jun 06, 2022 132.85 133.68 132.18 132.69 1,736,159 +0.22(+0.16%)
Jun 03, 2022 133.41 133.83 131.88 132.47 2,067,582 -2.01(-1.49%)
Jun 02, 2022 133.88 134.58 131.14 134.48 2,095,141 +1.60(+1.20%)
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.