Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 143.49 145.44 143.42 144.41 1,095,233 +1.11(+0.78%)
Aug 30, 2022 144.72 145.60 143.02 143.30 872,462 -2.03(-1.40%)
Aug 29, 2022 142.88 146.60 142.28 145.33 905,924 +1.28(+0.89%)
Aug 26, 2022 148.25 148.75 143.89 144.04 778,137 -4.17(-2.81%)
Aug 25, 2022 146.09 148.31 145.63 148.21 758,202 +2.16(+1.48%)
Aug 24, 2022 146.20 146.56 144.97 146.06 462,023 +0.21(+0.14%)
Aug 23, 2022 146.37 147.05 145.49 145.85 561,046 -0.95(-0.65%)
Aug 22, 2022 149.28 149.77 146.49 146.80 577,345 -3.00(-2.00%)
Aug 19, 2022 148.31 150.31 147.86 149.80 915,432 +2.09(+1.41%)
Aug 18, 2022 147.72 148.26 145.60 147.71 561,369 +0.37(+0.25%)
Aug 17, 2022 149.77 151.10 147.24 147.34 865,359 -3.08(-2.05%)
Aug 16, 2022 148.26 150.75 147.79 150.42 980,399 +1.81(+1.22%)
Aug 15, 2022 147.49 149.26 146.07 148.61 1,037,138 +0.32(+0.21%)
Aug 12, 2022 145.99 148.41 145.60 148.29 894,073 +2.70(+1.85%)
Aug 11, 2022 142.23 145.68 141.51 145.59 1,158,938 +2.59(+1.81%)
Aug 10, 2022 142.83 144.19 142.17 143.00 786,096 +0.84(+0.59%)
Aug 09, 2022 139.16 143.27 138.87 142.15 1,421,130 +4.03(+2.92%)
Aug 08, 2022 139.04 139.76 137.87 138.13 1,147,497 -0.68(-0.49%)
Aug 05, 2022 136.32 138.81 136.32 138.80 1,000,247 +2.00(+1.46%)
Aug 04, 2022 138.80 143.80 136.59 136.80 1,604,677 +0.27(+0.19%)
Aug 03, 2022 140.50 142.06 134.66 136.53 2,669,454 -3.74(-2.67%)
Aug 02, 2022 143.72 144.11 139.95 140.28 1,412,224 -3.07(-2.14%)
Aug 01, 2022 142.92 144.91 142.38 143.34 1,097,376 +0.00(+0.00%)
Jul 29, 2022 142.76 143.68 142.20 143.34 694,510 +0.35(+0.25%)
Jul 28, 2022 142.32 143.45 140.65 142.99 650,841 +0.49(+0.35%)
Jul 27, 2022 141.85 142.88 140.01 142.50 816,925 -0.13(-0.09%)
Jul 26, 2022 142.01 142.79 141.30 142.62 709,108 +1.03(+0.73%)
Jul 25, 2022 140.55 143.18 140.35 141.59 610,831 +1.62(+1.16%)
Jul 22, 2022 140.93 141.34 138.95 139.97 687,517 +0.35(+0.25%)
Jul 21, 2022 138.87 139.71 137.14 139.62 825,054 +0.64(+0.46%)
Jul 20, 2022 140.52 140.52 138.02 138.98 523,453 -1.57(-1.12%)
Jul 19, 2022 139.29 140.86 138.59 140.55 660,013 +2.64(+1.92%)
Jul 18, 2022 139.84 140.20 137.33 137.91 777,517 -1.79(-1.28%)
Jul 15, 2022 139.02 139.76 137.41 139.70 994,754 +2.64(+1.93%)
Jul 14, 2022 134.63 137.48 133.92 137.06 1,302,159 +0.41(+0.30%)
Jul 13, 2022 137.66 138.67 136.56 136.64 851,084 -2.23(-1.61%)
Jul 12, 2022 138.67 141.26 138.11 138.87 827,258 +0.06(+0.04%)
Jul 11, 2022 138.31 139.94 137.07 138.81 1,106,487 -1.21(-0.86%)
Jul 08, 2022 138.50 141.50 138.22 140.02 1,005,747 +1.73(+1.25%)
Jul 07, 2022 137.96 139.40 137.59 138.29 972,286 +0.93(+0.68%)
Jul 06, 2022 137.80 139.22 137.10 137.36 1,552,600 -0.85(-0.62%)
Jul 05, 2022 139.73 140.05 135.79 138.22 1,048,695 -2.39(-1.70%)
Jul 01, 2022 139.34 140.92 136.83 140.60 1,004,378 +1.63(+1.17%)
Jun 30, 2022 139.77 140.94 138.31 138.97 1,322,842 -2.06(-1.46%)
Jun 29, 2022 141.34 141.89 140.31 141.03 1,242,365 +0.38(+0.27%)
Jun 28, 2022 146.26 147.34 140.61 140.65 1,763,073 -5.92(-4.04%)
Jun 27, 2022 145.68 147.06 145.19 146.57 1,158,939 +0.75(+0.51%)
Jun 24, 2022 142.99 146.37 140.66 145.83 4,197,815 +3.79(+2.67%)
Jun 23, 2022 143.32 143.79 141.08 142.04 1,047,323 -0.41(-0.29%)
Jun 22, 2022 140.28 142.96 140.07 142.45 987,438 +1.73(+1.23%)
Jun 21, 2022 138.18 141.86 137.57 140.72 1,236,221 +2.53(+1.83%)
Jun 17, 2022 139.02 140.23 137.39 138.19 2,995,189 -0.28(-0.20%)
Jun 16, 2022 138.31 139.53 136.37 138.46 1,156,615 -1.33(-0.95%)
Jun 15, 2022 138.78 141.63 138.59 139.79 1,333,181 +1.08(+0.78%)
Jun 14, 2022 139.00 140.10 137.62 138.71 1,242,796 -0.30(-0.22%)
Jun 13, 2022 139.71 141.30 138.49 139.01 1,463,874 -2.88(-2.03%)
Jun 10, 2022 140.01 143.35 139.71 141.89 1,185,214 +0.48(+0.34%)
Jun 09, 2022 142.81 144.16 141.34 141.41 955,780 -2.42(-1.68%)
Jun 08, 2022 146.20 146.20 143.54 143.82 863,003 -3.08(-2.10%)
Jun 07, 2022 145.12 147.08 143.80 146.91 1,058,709 +2.62(+1.82%)
Jun 06, 2022 144.58 145.29 143.57 144.28 811,009 -0.14(-0.10%)
Jun 03, 2022 145.03 146.26 144.20 144.42 891,316 -1.16(-0.80%)
Jun 02, 2022 147.26 147.65 143.03 145.58 1,434,971 -1.77(-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.