Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 186.88 188.16 186.53 186.91 61,093,608 +0.22(+0.12%)
Aug 30, 2023 184.00 186.89 183.80 186.69 61,098,592 +3.51(+1.92%)
Aug 29, 2023 178.78 183.96 178.59 183.18 53,244,212 +3.91(+2.18%)
Aug 28, 2023 179.17 179.67 177.64 179.27 44,007,352 +1.57(+0.88%)
Aug 25, 2023 176.48 178.24 174.93 177.70 51,713,256 +2.22(+1.26%)
Aug 24, 2023 179.75 180.18 175.11 175.48 55,207,384 -4.72(-2.62%)
Aug 23, 2023 177.61 180.63 177.42 180.20 52,865,048 +3.87(+2.19%)
Aug 22, 2023 176.16 176.78 175.35 176.33 42,284,120 +1.38(+0.79%)
Aug 21, 2023 174.18 175.23 172.85 174.94 46,510,076 +1.34(+0.77%)
Aug 18, 2023 171.42 174.21 171.08 173.60 61,486,744 +0.49(+0.28%)
Aug 17, 2023 176.24 176.60 172.60 173.11 66,373,436 -2.56(-1.46%)
Aug 16, 2023 176.23 177.63 175.60 175.67 47,159,924 -0.88(-0.50%)
Aug 15, 2023 177.97 178.57 176.15 176.55 43,811,460 -2.00(-1.12%)
Aug 14, 2023 177.06 178.78 176.40 178.55 43,892,820 +1.66(+0.94%)
Aug 11, 2023 176.42 177.71 175.65 176.88 52,303,280 +0.06(+0.03%)
Aug 10, 2023 178.32 179.59 176.46 176.82 55,063,280 -0.22(-0.12%)
Aug 09, 2023 179.71 179.77 175.87 177.04 60,791,156 -1.60(-0.90%)
Aug 08, 2023 178.53 179.11 176.44 178.64 68,223,232 +0.94(+0.53%)
Aug 07, 2023 180.96 181.95 176.21 177.70 98,178,056 -3.13(-1.73%)
Aug 04, 2023 184.33 186.18 180.75 180.83 116,708,400 -9.11(-4.80%)
Aug 03, 2023 190.34 191.13 189.46 189.94 62,331,932 -1.40(-0.73%)
Aug 02, 2023 193.78 193.92 190.62 191.34 50,659,620 -3.01(-1.55%)
Aug 01, 2023 194.98 195.46 194.02 194.35 35,477,348 -0.84(-0.43%)
Jul 31, 2023 194.80 195.23 194.00 195.19 39,053,756 +0.62(+0.32%)
Jul 28, 2023 193.42 195.36 192.89 194.57 48,604,120 +2.59(+1.35%)
Jul 27, 2023 194.76 195.93 191.32 191.98 47,746,908 -1.27(-0.66%)
Jul 26, 2023 192.42 194.38 192.08 193.25 47,757,080 +0.88(+0.45%)
Jul 25, 2023 192.09 193.19 191.67 192.37 38,279,256 +0.86(+0.45%)
Jul 24, 2023 192.17 193.66 191.01 191.51 45,689,980 +0.80(+0.42%)
Jul 21, 2023 192.85 193.72 190.00 190.71 73,000,752 -1.18(-0.62%)
Jul 20, 2023 193.84 195.21 191.26 191.89 59,909,564 -1.96(-1.01%)
Jul 19, 2023 191.86 196.96 191.41 193.84 80,966,008 +1.36(+0.71%)
Jul 18, 2023 192.11 193.08 191.18 192.48 48,835,144 -0.26(-0.13%)
Jul 17, 2023 190.66 193.07 190.58 192.74 50,787,152 +3.28(+1.73%)
Jul 14, 2023 189.01 189.95 188.41 189.46 41,892,348 +0.15(+0.08%)
Jul 13, 2023 189.27 189.96 188.56 189.31 41,589,444 +0.76(+0.41%)
Jul 12, 2023 188.46 190.47 187.26 188.55 61,121,848 +1.68(+0.90%)
Jul 11, 2023 187.94 188.08 185.40 186.87 46,914,060 -0.53(-0.28%)
Jul 10, 2023 188.04 188.77 185.83 187.40 60,912,728 -2.06(-1.09%)
Jul 07, 2023 190.18 191.43 189.02 189.45 47,118,116 -1.12(-0.59%)
Jul 06, 2023 188.62 190.78 187.98 190.58 45,424,608 +0.48(+0.25%)
Jul 05, 2023 190.34 191.74 189.39 190.10 47,199,308 -1.12(-0.59%)
Jul 03, 2023 192.53 192.63 190.53 191.22 31,669,654 -1.50(-0.78%)
Jun 30, 2023 190.40 193.23 190.03 192.72 85,901,376 +4.35(+2.31%)
Jun 29, 2023 187.86 188.85 187.72 188.37 46,520,628 +0.34(+0.18%)
Jun 28, 2023 186.72 188.68 186.39 188.03 51,510,364 +1.18(+0.63%)
Jun 27, 2023 184.69 187.18 184.48 186.85 51,019,944 +2.77(+1.51%)
Jun 26, 2023 185.63 186.84 184.04 184.08 48,320,992 -1.40(-0.76%)
Jun 23, 2023 184.36 186.35 183.82 185.48 53,575,896 -0.32(-0.17%)
Jun 22, 2023 182.56 185.84 182.49 185.80 51,538,876 +3.02(+1.65%)
Jun 21, 2023 183.71 184.22 181.41 182.78 49,825,788 -1.04(-0.57%)
Jun 20, 2023 183.22 184.90 183.22 183.82 50,132,788 +0.09(+0.05%)
Jun 16, 2023 185.53 185.79 183.09 183.73 101,911,848 -1.09(-0.59%)
Jun 15, 2023 182.78 185.32 182.60 184.82 65,835,568 +2.06(+1.12%)
Jun 14, 2023 182.19 183.20 180.85 182.77 57,820,784 +0.64(+0.35%)
Jun 13, 2023 181.62 182.97 181.27 182.13 55,374,368 -0.48(-0.26%)
Jun 12, 2023 180.10 182.71 179.81 182.61 54,674,132 +2.81(+1.56%)
Jun 09, 2023 180.33 181.06 179.47 179.80 49,216,624 +0.39(+0.22%)
Jun 08, 2023 176.76 179.68 176.32 179.41 51,099,072 +2.73(+1.55%)
Jun 07, 2023 177.29 180.04 176.18 176.68 62,321,588 -1.38(-0.78%)
Jun 06, 2023 178.80 178.96 176.29 178.06 65,239,268 -0.37(-0.21%)
Jun 05, 2023 181.46 183.76 176.89 178.43 122,603,736 -1.36(-0.76%)
Jun 02, 2023 179.87 180.61 178.11 179.79 62,398,572 +0.85(+0.48%)
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.