Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 163.13 163.86 157.76 157.95 2,056,616 -4.54(-2.80%)
Aug 30, 2023 162.44 165.36 162.39 162.49 1,028,099 +0.25(+0.15%)
Aug 29, 2023 160.89 162.31 159.31 162.25 806,397 +2.03(+1.27%)
Aug 28, 2023 160.50 162.54 159.07 160.22 1,326,909 +0.89(+0.56%)
Aug 25, 2023 158.66 160.70 158.44 159.33 1,074,851 +1.23(+0.78%)
Aug 24, 2023 160.65 160.89 157.25 158.10 1,695,067 -2.24(-1.40%)
Aug 23, 2023 161.71 162.53 160.22 160.34 1,654,209 -0.57(-0.36%)
Aug 22, 2023 163.96 164.16 160.76 160.91 1,674,229 -3.28(-2.00%)
Aug 21, 2023 164.87 166.96 163.28 164.19 1,893,948 +0.22(+0.13%)
Aug 18, 2023 164.59 165.95 162.58 163.97 1,887,599 +0.86(+0.53%)
Aug 17, 2023 170.33 171.38 160.81 163.11 2,903,532 -8.82(-5.13%)
Aug 16, 2023 179.94 181.28 171.45 171.93 1,764,010 -9.07(-5.01%)
Aug 15, 2023 179.26 181.65 178.47 180.99 1,193,056 +2.47(+1.38%)
Aug 14, 2023 177.69 179.25 176.38 178.52 1,233,662 +1.36(+0.77%)
Aug 11, 2023 175.81 177.64 175.31 177.16 1,135,282 +2.31(+1.32%)
Aug 10, 2023 176.17 179.00 174.75 174.85 2,110,273 +0.21(+0.12%)
Aug 09, 2023 176.86 179.16 174.01 174.64 1,581,081 -2.32(-1.31%)
Aug 08, 2023 182.16 182.62 173.87 176.96 2,695,106 -7.31(-3.96%)
Aug 07, 2023 187.81 189.52 182.34 184.27 3,036,723 +7.32(+4.14%)
Aug 04, 2023 195.95 197.04 175.87 176.94 2,932,741 -40.18(-18.50%)
Aug 03, 2023 217.75 218.97 216.92 217.12 721,155 -2.17(-0.99%)
Aug 02, 2023 221.20 222.59 218.61 219.29 626,856 -3.16(-1.42%)
Aug 01, 2023 221.24 227.01 221.24 222.45 755,456 +2.96(+1.35%)
Jul 31, 2023 221.34 224.40 218.58 219.49 925,471 -0.81(-0.37%)
Jul 28, 2023 220.04 221.00 218.46 220.30 547,045 +1.65(+0.75%)
Jul 27, 2023 221.86 223.51 218.54 218.65 844,367 -0.13(-0.06%)
Jul 26, 2023 218.16 219.75 217.67 218.78 620,649 +1.62(+0.75%)
Jul 25, 2023 215.34 218.88 215.08 217.16 683,367 +1.81(+0.84%)
Jul 24, 2023 217.14 217.37 214.53 215.35 850,300 -1.76(-0.81%)
Jul 21, 2023 216.42 217.40 214.70 217.11 611,455 +0.64(+0.30%)
Jul 20, 2023 216.23 217.58 215.73 216.47 491,637 +1.22(+0.57%)
Jul 19, 2023 218.53 219.85 214.86 215.24 506,633 -3.03(-1.39%)
Jul 18, 2023 217.23 219.56 216.28 218.28 433,073 +0.35(+0.16%)
Jul 17, 2023 219.36 219.78 217.32 217.93 440,064 -1.56(-0.71%)
Jul 14, 2023 216.14 220.94 216.14 219.49 625,718 +3.61(+1.67%)
Jul 13, 2023 216.97 218.23 214.67 215.88 578,638 +1.79(+0.83%)
Jul 12, 2023 215.87 216.18 213.47 214.09 497,696 -0.03(-0.01%)
Jul 11, 2023 213.83 215.30 213.07 214.12 508,800 +0.30(+0.14%)
Jul 10, 2023 213.57 214.84 212.77 213.82 390,735 +0.80(+0.38%)
Jul 07, 2023 211.89 214.49 211.52 213.02 595,325 +0.79(+0.37%)
Jul 06, 2023 212.18 213.50 211.18 212.23 659,997 -1.42(-0.67%)
Jul 05, 2023 211.32 215.28 210.75 213.66 828,857 +1.77(+0.83%)
Jul 03, 2023 214.41 215.40 210.85 211.89 493,684 -3.80(-1.76%)
Jun 30, 2023 215.38 218.15 215.16 215.69 872,539 +2.24(+1.05%)
Jun 29, 2023 211.54 214.53 211.37 213.45 780,548 +1.53(+0.72%)
Jun 28, 2023 211.34 212.18 209.96 211.92 623,003 +0.57(+0.27%)
Jun 27, 2023 212.65 212.65 209.87 211.34 559,590 -0.38(-0.18%)
Jun 26, 2023 212.61 212.61 208.70 211.73 442,121 -0.77(-0.36%)
Jun 23, 2023 213.44 214.09 212.42 212.50 930,366 -1.23(-0.58%)
Jun 22, 2023 215.13 215.13 213.51 213.73 531,294 -0.23(-0.11%)
Jun 21, 2023 213.20 214.88 212.84 213.96 854,705 -0.06(-0.03%)
Jun 20, 2023 215.23 215.68 212.31 214.02 588,131 -2.20(-1.02%)
Jun 16, 2023 217.74 219.72 214.98 216.22 744,366 +0.06(+0.03%)
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.