Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 125.55 125.88 124.14 124.41 6,256,464 -1.01(-0.80%)
Aug 30, 2022 125.04 126.28 124.81 125.42 4,687,442 -0.15(-0.12%)
Aug 29, 2022 126.02 126.50 124.69 125.57 4,145,325 -0.59(-0.47%)
Aug 26, 2022 128.51 129.40 126.07 126.16 4,148,866 -2.76(-2.14%)
Aug 25, 2022 128.40 129.13 127.38 128.92 3,566,695 +1.31(+1.03%)
Aug 24, 2022 128.66 129.04 127.41 127.60 5,422,413 -1.03(-0.80%)
Aug 23, 2022 129.21 130.32 128.10 128.63 4,071,727 -1.22(-0.94%)
Aug 22, 2022 131.36 132.00 129.50 129.85 4,348,480 -1.40(-1.06%)
Aug 19, 2022 131.18 132.65 130.88 131.25 4,896,882 +0.52(+0.40%)
Aug 18, 2022 130.92 131.00 129.37 130.73 3,809,941 -0.14(-0.11%)
Aug 17, 2022 130.85 132.09 130.05 130.87 3,896,393 -1.03(-0.78%)
Aug 16, 2022 131.49 133.22 131.46 131.90 4,163,271 +0.24(+0.18%)
Aug 15, 2022 132.41 132.57 129.93 131.66 4,877,525 -0.29(-0.22%)
Aug 12, 2022 131.29 132.40 129.79 131.94 5,629,408 +0.48(+0.37%)
Aug 11, 2022 129.75 132.19 129.22 131.46 6,455,040 +1.05(+0.81%)
Aug 10, 2022 130.38 130.52 128.61 130.41 4,403,158 +0.64(+0.49%)
Aug 09, 2022 130.17 131.61 129.42 129.77 4,128,266 -0.08(-0.06%)
Aug 08, 2022 127.72 130.28 127.47 129.85 5,246,217 +2.13(+1.67%)
Aug 05, 2022 128.66 129.45 127.64 127.72 5,804,997 -0.82(-0.63%)
Aug 04, 2022 131.47 131.92 128.32 128.54 7,642,156 -2.11(-1.61%)
Aug 03, 2022 131.13 132.33 130.13 130.65 5,915,747 +0.75(+0.58%)
Aug 02, 2022 130.63 132.16 129.63 129.90 5,617,044 +0.16(+0.12%)
Aug 01, 2022 130.93 132.16 128.75 129.74 9,212,254 -3.04(-2.29%)
Jul 29, 2022 134.57 135.37 128.66 132.78 19,551,018 -5.77(-4.17%)
Jul 28, 2022 140.12 141.02 135.66 138.56 7,102,003 -1.30(-0.93%)
Jul 27, 2022 138.33 140.18 137.80 139.85 4,485,856 +0.26(+0.19%)
Jul 26, 2022 139.85 142.09 139.49 139.59 5,296,602 +0.60(+0.43%)
Jul 25, 2022 137.44 139.66 137.41 138.99 4,698,169 +1.62(+1.18%)
Jul 22, 2022 137.37 138.13 136.55 137.37 3,933,753 +0.67(+0.49%)
Jul 21, 2022 136.24 136.79 135.11 136.71 4,395,265 +0.06(+0.04%)
Jul 20, 2022 138.35 139.21 136.32 136.65 5,745,011 -1.90(-1.37%)
Jul 19, 2022 138.79 139.00 137.68 138.55 6,103,266 +0.16(+0.11%)
Jul 18, 2022 142.31 142.93 137.76 138.39 7,390,873 -3.75(-2.64%)
Jul 15, 2022 140.49 142.37 140.11 142.14 5,266,608 +2.94(+2.11%)
Jul 14, 2022 137.76 139.72 137.39 139.20 8,188,960 -0.28(-0.20%)
Jul 13, 2022 139.34 141.01 138.69 139.47 5,695,287 -0.28(-0.20%)
Jul 12, 2022 140.25 141.69 139.39 139.76 5,802,435 -0.71(-0.50%)
Jul 11, 2022 139.59 141.63 139.59 140.46 4,899,806 +0.35(+0.25%)
Jul 08, 2022 139.34 142.32 139.14 140.12 4,450,739 +0.78(+0.56%)
Jul 07, 2022 137.69 139.87 137.51 139.34 7,108,508 -0.49(-0.35%)
Jul 06, 2022 141.73 142.08 139.05 139.82 5,577,688 -1.28(-0.91%)
Jul 05, 2022 139.25 141.22 137.19 141.11 5,977,981 +0.12(+0.08%)
Jul 01, 2022 140.33 141.04 138.84 140.99 5,055,095 +0.59(+0.42%)
Jun 30, 2022 140.41 141.21 138.30 140.40 7,956,613 -0.90(-0.64%)
Jun 29, 2022 141.08 143.57 140.57 141.30 6,698,874 +1.51(+1.08%)
Jun 28, 2022 140.41 142.19 138.78 139.79 6,257,091 -0.60(-0.42%)
Jun 27, 2022 140.25 142.50 140.02 140.38 5,866,018 +0.73(+0.53%)
Jun 24, 2022 138.32 140.01 137.16 139.65 9,302,853 +2.65(+1.93%)
Jun 23, 2022 136.33 138.24 135.25 137.00 8,503,409 +1.73(+1.28%)
Jun 22, 2022 131.75 137.59 131.65 135.27 8,722,635 +3.75(+2.85%)
Jun 21, 2022 128.29 131.97 128.06 131.52 7,829,467 +4.76(+3.75%)
Jun 17, 2022 126.14 127.91 125.76 126.76 11,377,815 -0.80(-0.62%)
Jun 16, 2022 125.17 127.69 124.45 127.56 7,596,110 +0.97(+0.77%)
Jun 15, 2022 125.19 127.50 124.88 126.59 6,525,089 +0.43(+0.34%)
Jun 14, 2022 127.82 128.94 124.96 126.16 6,394,316 -1.65(-1.29%)
Jun 13, 2022 129.12 130.23 127.22 127.81 6,541,303 -3.47(-2.64%)
Jun 10, 2022 132.31 132.58 130.31 131.27 5,961,884 -2.04(-1.53%)
Jun 09, 2022 137.25 137.98 133.19 133.31 6,157,200 -3.50(-2.56%)
Jun 08, 2022 136.50 137.37 135.90 136.82 5,274,957 +0.10(+0.07%)
Jun 07, 2022 134.68 136.90 133.71 136.72 5,444,906 +2.39(+1.78%)
Jun 06, 2022 134.75 135.50 133.53 134.32 4,267,876 -0.59(-0.44%)
Jun 03, 2022 134.52 135.86 134.52 134.91 5,336,360 +0.38(+0.29%)
Jun 02, 2022 134.43 134.82 131.00 134.52 6,544,323 +0.67(+0.50%)
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.