Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 158.54 158.82 155.41 155.50 88,848,440 -1.67(-1.06%)
Aug 30, 2022 160.35 160.78 155.99 157.17 78,728,064 -2.44(-1.53%)
Aug 29, 2022 159.38 161.11 158.07 159.61 74,091,192 -2.22(-1.37%)
Aug 26, 2022 168.70 169.17 161.76 161.82 79,925,032 -6.34(-3.77%)
Aug 25, 2022 166.93 168.27 166.50 168.16 51,753,376 +2.47(+1.49%)
Aug 24, 2022 165.48 166.26 164.42 165.69 54,521,844 +0.30(+0.18%)
Aug 23, 2022 165.25 166.86 164.82 165.40 54,725,284 -0.34(-0.20%)
Aug 22, 2022 167.83 168.00 165.30 165.73 69,755,040 -3.91(-2.30%)
Aug 19, 2022 171.13 171.83 169.43 169.64 71,126,880 -2.60(-1.51%)
Aug 18, 2022 171.84 172.98 171.22 172.24 62,948,240 -0.39(-0.23%)
Aug 17, 2022 170.87 174.22 170.68 172.63 80,287,248 +1.50(+0.88%)
Aug 16, 2022 170.88 171.80 169.78 171.13 56,943,788 -0.16(-0.09%)
Aug 15, 2022 169.64 171.49 169.47 171.29 54,657,552 +1.08(+0.63%)
Aug 12, 2022 167.96 170.28 167.54 170.21 68,795,352 +3.57(+2.14%)
Aug 11, 2022 168.19 169.11 166.34 166.64 57,756,492 -0.74(-0.44%)
Aug 10, 2022 165.84 167.48 165.07 167.38 70,911,320 +4.27(+2.62%)
Aug 09, 2022 162.22 164.00 161.46 163.11 64,082,600 +0.05(+0.03%)
Aug 08, 2022 164.54 165.97 162.40 163.06 60,982,840 -0.47(-0.29%)
Aug 05, 2022 161.42 164.03 161.21 163.53 57,327,344 -0.23(-0.14%)
Aug 04, 2022 163.96 165.13 162.40 163.76 56,142,836 -0.32(-0.19%)
Aug 03, 2022 158.85 164.53 158.76 164.08 83,497,288 +6.05(+3.83%)
Aug 02, 2022 158.12 160.41 157.66 158.03 60,625,500 -1.48(-0.93%)
Aug 01, 2022 159.02 161.57 158.90 159.52 68,650,368 -0.99(-0.62%)
Jul 29, 2022 159.25 161.61 157.53 160.50 103,325,680 +5.10(+3.28%)
Jul 28, 2022 155.04 155.69 152.50 155.41 82,142,288 +0.55(+0.36%)
Jul 27, 2022 150.70 155.39 150.28 154.85 79,572,456 +5.13(+3.42%)
Jul 26, 2022 150.38 151.19 148.94 149.73 55,734,196 -1.36(-0.90%)
Jul 25, 2022 152.11 153.13 150.40 151.09 54,234,868 -1.10(-0.72%)
Jul 22, 2022 153.47 154.35 151.52 152.19 67,914,336 -1.26(-0.82%)
Jul 21, 2022 152.59 153.65 150.06 153.45 65,851,744 +2.31(+1.53%)
Jul 20, 2022 149.25 151.82 148.51 151.14 65,613,420 +2.00(+1.34%)
Jul 19, 2022 146.09 149.36 145.10 149.14 83,912,256 +3.88(+2.67%)
Jul 18, 2022 148.88 149.70 144.89 145.25 82,376,792 -3.06(-2.06%)
Jul 15, 2022 147.93 149.00 146.37 148.32 77,390,352 +1.68(+1.15%)
Jul 14, 2022 142.30 147.11 141.48 146.64 79,059,336 +2.94(+2.05%)
Jul 13, 2022 141.22 144.64 140.37 143.69 72,335,864 -0.37(-0.25%)
Jul 12, 2022 143.96 146.62 143.26 144.06 78,525,760 +0.98(+0.68%)
Jul 11, 2022 143.87 144.83 142.00 143.08 64,072,816 -2.14(-1.48%)
Jul 08, 2022 143.47 145.73 143.21 145.22 65,359,428 +0.68(+0.47%)
Jul 07, 2022 141.52 144.74 141.51 144.54 67,049,568 +3.39(+2.40%)
Jul 06, 2022 139.61 142.34 139.34 141.16 74,931,560 +1.34(+0.96%)
Jul 05, 2022 136.07 139.86 135.24 139.81 74,308,720 +2.60(+1.89%)
Jul 01, 2022 134.36 137.32 133.99 137.22 72,063,104 +2.18(+1.62%)
Jun 30, 2022 135.56 136.65 132.12 135.03 100,216,432 -2.48(-1.80%)
Jun 29, 2022 135.76 138.93 134.98 137.51 67,138,656 +1.77(+1.30%)
Jun 28, 2022 140.38 141.65 135.63 135.74 68,114,360 -4.17(-2.98%)
Jun 27, 2022 140.94 141.72 139.22 139.91 74,239,600 -0.12(-0.08%)
Jun 24, 2022 138.17 140.16 138.04 140.03 90,551,528 +3.47(+2.54%)
Jun 23, 2022 135.13 136.88 133.96 136.56 73,287,016 +2.88(+2.16%)
Jun 22, 2022 133.13 136.06 132.26 133.68 74,741,944 -0.51(-0.38%)
Jun 21, 2022 131.77 135.37 131.67 134.19 82,053,160 +4.26(+3.28%)
Jun 17, 2022 128.46 131.44 128.21 129.94 136,422,272 +1.48(+1.15%)
Jun 16, 2022 130.45 130.75 127.45 128.45 112,037,736 -5.30(-3.97%)
Jun 15, 2022 132.63 135.64 130.53 133.76 92,618,288 +2.64(+2.01%)
Jun 14, 2022 131.49 132.24 129.88 131.12 85,731,240 +0.87(+0.67%)
Jun 13, 2022 131.23 133.53 129.82 130.25 123,632,800 -5.19(-3.83%)
Jun 10, 2022 138.55 139.02 135.37 135.44 92,748,344 -5.44(-3.86%)
Jun 09, 2022 145.26 146.12 140.77 140.88 70,275,696 -5.25(-3.60%)
Jun 08, 2022 146.75 148.02 145.64 146.13 54,596,336 -0.74(-0.50%)
Jun 07, 2022 142.57 147.16 142.32 146.87 68,611,800 +2.54(+1.76%)
Jun 06, 2022 145.22 146.74 143.11 144.34 72,438,424 +0.75(+0.52%)
Jun 03, 2022 145.09 146.14 142.68 143.59 89,677,784 -5.76(-3.86%)
Jun 02, 2022 146.00 149.40 145.05 149.34 73,190,048 +2.47(+1.68%)
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.