Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 154.28 154.28 152.05 153.62 1,836,939 -0.20(-0.13%)
Aug 30, 2023 154.37 154.48 153.38 153.82 803,021 +0.02(+0.01%)
Aug 29, 2023 152.89 153.93 151.38 153.80 969,437 +1.28(+0.84%)
Aug 28, 2023 150.84 152.70 150.07 152.51 1,156,784 +2.77(+1.85%)
Aug 25, 2023 150.23 150.60 148.06 149.74 1,097,604 +0.58(+0.39%)
Aug 24, 2023 148.56 150.39 147.63 149.16 1,417,913 -0.80(-0.53%)
Aug 23, 2023 149.52 150.23 147.45 149.96 1,622,885 -1.19(-0.79%)
Aug 22, 2023 152.78 153.38 150.96 151.15 1,262,642 -1.64(-1.07%)
Aug 21, 2023 155.66 157.08 152.39 152.79 1,491,813 -1.88(-1.21%)
Aug 18, 2023 151.89 154.96 151.83 154.67 1,023,344 +1.26(+0.82%)
Aug 17, 2023 154.79 156.49 153.02 153.41 1,210,054 +1.53(+1.01%)
Aug 16, 2023 155.34 156.33 151.75 151.88 1,623,941 -2.80(-1.81%)
Aug 15, 2023 155.15 155.74 153.22 154.68 1,100,355 -1.59(-1.02%)
Aug 14, 2023 156.20 156.54 154.84 156.27 1,467,448 -0.51(-0.32%)
Aug 11, 2023 155.68 157.16 155.00 156.78 1,024,677 +1.10(+0.71%)
Aug 10, 2023 155.90 157.21 154.51 155.68 1,066,141 +0.17(+0.11%)
Aug 09, 2023 154.00 156.90 153.56 155.51 1,863,069 +2.97(+1.95%)
Aug 08, 2023 148.41 153.34 147.20 152.53 1,583,549 +1.56(+1.03%)
Aug 07, 2023 151.69 152.53 150.26 150.97 1,229,048 -1.09(-0.72%)
Aug 04, 2023 151.70 153.78 151.22 152.07 1,690,157 +0.99(+0.66%)
Aug 03, 2023 148.96 153.85 148.26 151.07 1,692,163 +2.47(+1.66%)
Aug 02, 2023 148.71 150.34 146.56 148.61 1,766,795 -2.13(-1.41%)
Aug 01, 2023 149.78 151.22 147.78 150.74 1,593,428 -0.13(-0.09%)
Jul 31, 2023 149.15 151.57 148.36 150.87 2,349,864 +2.70(+1.82%)
Jul 28, 2023 147.87 148.33 145.60 148.17 1,317,820 +1.09(+0.74%)
Jul 27, 2023 148.36 151.25 145.76 147.08 2,816,781 +0.30(+0.20%)
Jul 26, 2023 144.69 147.95 144.67 146.78 2,584,197 +0.28(+0.19%)
Jul 25, 2023 143.53 147.41 143.53 146.50 2,036,821 +1.67(+1.15%)
Jul 24, 2023 142.31 146.64 141.99 144.83 2,629,021 +3.44(+2.43%)
Jul 21, 2023 140.44 141.55 138.54 141.39 2,051,482 +1.85(+1.33%)
Jul 20, 2023 138.29 140.05 137.29 139.54 1,799,356 +3.06(+2.24%)
Jul 19, 2023 135.91 137.93 134.98 136.48 1,701,052 +0.61(+0.45%)
Jul 18, 2023 133.08 137.22 132.99 135.87 1,936,807 +2.14(+1.60%)
Jul 17, 2023 134.00 135.19 133.16 133.73 1,493,350 -0.76(-0.56%)
Jul 14, 2023 137.66 137.82 133.80 134.49 1,479,289 -4.44(-3.20%)
Jul 13, 2023 139.94 141.41 137.66 138.93 1,566,011 -1.11(-0.80%)
Jul 12, 2023 139.52 141.00 138.77 140.05 1,874,798 +1.65(+1.19%)
Jul 11, 2023 136.27 138.69 135.35 138.40 1,660,971 +3.18(+2.35%)
Jul 10, 2023 132.98 135.82 132.64 135.22 1,758,544 +1.57(+1.18%)
Jul 07, 2023 129.04 134.70 128.58 133.64 2,683,542 +4.30(+3.32%)
Jul 06, 2023 132.63 134.02 128.38 129.35 2,039,219 -4.32(-3.24%)
Jul 05, 2023 136.09 136.09 132.60 133.67 2,511,516 -2.95(-2.16%)
Jul 03, 2023 135.67 137.83 135.19 136.63 829,486 +1.45(+1.07%)
Jun 30, 2023 134.67 136.21 133.14 135.18 2,466,479 +2.08(+1.56%)
Jun 29, 2023 133.01 133.72 131.98 133.10 1,833,815 +0.31(+0.23%)
Jun 28, 2023 132.94 133.37 130.82 132.79 2,049,081 +0.68(+0.51%)
Jun 27, 2023 134.21 134.25 131.98 132.11 1,958,051 -2.11(-1.57%)
Jun 26, 2023 131.05 134.52 130.79 134.22 1,372,726 +3.36(+2.57%)
Jun 23, 2023 130.96 131.59 129.85 130.86 2,617,582 -2.03(-1.53%)
Jun 22, 2023 130.90 133.00 130.11 132.89 1,743,244 +0.57(+0.43%)
Jun 21, 2023 131.84 134.36 131.27 132.32 1,617,852 +0.72(+0.54%)
Jun 20, 2023 133.78 133.78 130.07 131.60 1,365,158 -3.18(-2.36%)
Jun 16, 2023 135.64 136.17 134.15 134.79 2,585,943 -0.25(-0.18%)
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.