Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 114.50 115.98 113.37 114.05 34,555,060 -0.47(-0.41%)
Aug 30, 2022 116.38 117.16 112.84 114.51 37,920,768 -1.45(-1.25%)
Aug 29, 2022 118.12 118.12 114.89 115.96 55,386,952 -2.48(-2.09%)
Aug 26, 2022 131.74 132.08 118.02 118.44 42,391,612 -12.49(-9.54%)
Aug 25, 2022 129.38 131.40 128.99 130.93 51,742,384 +1.58(+1.22%)
Aug 24, 2022 129.24 129.86 128.13 129.35 17,038,218 -0.65(-0.50%)
Aug 23, 2022 129.32 130.62 129.05 130.00 17,183,242 +0.15(+0.11%)
Aug 22, 2022 131.41 131.78 129.34 129.86 11,103,298 -3.31(-2.49%)
Aug 19, 2022 132.63 133.58 131.34 133.17 13,861,833 +0.01(+0.01%)
Aug 18, 2022 133.81 133.85 131.98 133.16 6,338,436 -0.68(-0.51%)
Aug 17, 2022 134.76 135.08 133.51 133.84 5,371,546 -2.57(-1.88%)
Aug 16, 2022 136.60 137.36 135.16 136.41 4,838,207 -1.06(-0.77%)
Aug 15, 2022 137.44 138.08 136.61 137.47 2,575,401 -0.74(-0.53%)
Aug 12, 2022 136.51 138.26 136.51 138.21 2,585,366 +2.34(+1.72%)
Aug 11, 2022 136.17 137.48 135.60 135.87 2,531,697 +0.25(+0.19%)
Aug 10, 2022 136.06 136.73 135.12 135.61 2,805,671 +1.40(+1.04%)
Aug 09, 2022 134.64 135.31 133.62 134.21 3,561,817 -0.58(-0.43%)
Aug 08, 2022 134.39 136.31 133.98 134.79 3,468,182 +0.97(+0.73%)
Aug 05, 2022 133.46 134.80 132.90 133.82 4,612,583 -0.64(-0.48%)
Aug 04, 2022 130.26 134.66 130.00 134.47 6,581,364 +4.20(+3.23%)
Aug 03, 2022 128.82 130.56 128.50 130.26 3,013,111 +1.58(+1.23%)
Aug 02, 2022 129.45 130.33 128.57 128.68 2,971,793 -1.46(-1.12%)
Aug 01, 2022 129.05 130.78 128.53 130.15 3,145,877 +0.11(+0.08%)
Jul 29, 2022 127.80 130.47 126.93 130.04 4,404,542 +2.61(+2.04%)
Jul 28, 2022 127.00 127.67 125.55 127.43 3,408,305 +1.37(+1.09%)
Jul 27, 2022 126.75 127.29 124.89 126.06 5,542,777 -1.72(-1.34%)
Jul 26, 2022 130.28 132.27 125.75 127.78 13,823,710 +6.02(+4.94%)
Jul 25, 2022 121.65 122.64 121.45 121.76 2,601,079 +0.00(+0.00%)
Jul 22, 2022 122.24 122.52 121.18 121.76 1,938,751 +0.16(+0.13%)
Jul 21, 2022 120.78 121.64 120.17 121.60 1,838,194 +0.85(+0.71%)
Jul 20, 2022 119.94 121.17 119.70 120.75 2,208,959 +0.80(+0.67%)
Jul 19, 2022 118.38 120.08 118.07 119.95 3,096,740 +2.92(+2.50%)
Jul 18, 2022 118.19 118.77 116.67 117.03 2,797,800 -1.11(-0.94%)
Jul 15, 2022 117.90 118.33 116.43 118.14 2,906,778 +1.65(+1.42%)
Jul 14, 2022 115.28 116.69 114.28 116.48 2,782,022 -0.05(-0.05%)
Jul 13, 2022 116.20 117.55 115.90 116.54 2,741,897 -1.66(-1.41%)
Jul 12, 2022 117.25 119.86 117.16 118.20 2,905,431 +1.08(+0.92%)
Jul 11, 2022 116.86 118.48 116.70 117.12 2,966,755 +0.26(+0.23%)
Jul 08, 2022 117.85 118.16 116.33 116.86 2,416,326 -1.21(-1.02%)
Jul 07, 2022 118.14 118.30 115.81 118.06 3,799,885 +0.19(+0.16%)
Jul 06, 2022 117.56 118.92 116.17 117.87 3,339,386 +0.57(+0.49%)
Jul 05, 2022 115.28 117.51 114.02 117.30 4,304,561 +0.65(+0.56%)
Jul 01, 2022 117.48 117.86 114.94 116.65 4,103,576 -0.83(-0.71%)
Jun 30, 2022 116.85 118.21 115.56 117.48 3,679,877 -0.33(-0.28%)
Jun 29, 2022 118.02 118.33 116.94 117.81 3,107,440 -0.51(-0.43%)
Jun 28, 2022 121.52 122.17 118.15 118.32 2,654,038 -2.24(-1.86%)
Jun 27, 2022 122.02 122.26 120.10 120.56 2,630,451 -1.39(-1.14%)
Jun 24, 2022 119.41 122.15 119.14 121.95 4,030,901 +3.79(+3.21%)
Jun 23, 2022 118.21 118.99 116.66 118.15 2,468,425 -0.23(-0.19%)
Jun 22, 2022 116.90 119.46 116.37 118.38 3,195,272 +0.35(+0.30%)
Jun 21, 2022 118.33 119.00 117.36 118.03 4,106,755 +0.16(+0.13%)
Jun 17, 2022 118.72 119.72 116.86 117.87 7,910,273 -1.00(-0.84%)
Jun 16, 2022 120.33 120.33 118.32 118.87 4,106,263 -3.08(-2.52%)
Jun 15, 2022 123.25 124.08 120.80 121.95 3,602,848 -0.84(-0.68%)
Jun 14, 2022 124.08 125.60 122.01 122.78 2,946,714 -1.02(-0.82%)
Jun 13, 2022 124.13 125.59 123.12 123.80 4,533,429 -1.16(-0.93%)
Jun 10, 2022 128.91 129.34 124.90 124.96 6,482,397 -5.93(-4.53%)
Jun 09, 2022 132.10 133.62 130.85 130.89 2,388,449 -1.13(-0.85%)
Jun 08, 2022 132.14 133.10 130.99 132.02 1,885,157 -1.32(-0.99%)
Jun 07, 2022 132.03 133.44 130.56 133.33 1,988,636 +0.60(+0.45%)
Jun 06, 2022 132.90 133.72 132.22 132.73 1,735,602 +0.22(+0.16%)
Jun 03, 2022 133.45 133.88 131.93 132.51 2,066,919 -2.01(-1.49%)
Jun 02, 2022 133.92 134.62 131.18 134.52 2,094,469 +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.