Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 150.44 151.01 148.32 148.40 2,658,519 -1.77(-1.18%)
Aug 30, 2023 149.58 151.33 149.18 150.17 1,217,736 +0.59(+0.39%)
Aug 29, 2023 148.07 149.87 147.05 149.58 1,484,660 +1.11(+0.75%)
Aug 28, 2023 147.29 149.20 146.61 148.47 860,319 +1.70(+1.16%)
Aug 25, 2023 147.10 147.78 146.18 146.78 1,197,268 -0.09(-0.06%)
Aug 24, 2023 148.67 150.26 146.63 146.87 1,178,519 -2.61(-1.74%)
Aug 23, 2023 149.54 150.14 148.76 149.47 1,241,746 -0.12(-0.08%)
Aug 22, 2023 148.98 149.89 148.43 149.59 1,229,045 +0.99(+0.66%)
Aug 21, 2023 150.40 151.45 147.90 148.60 1,482,714 -1.79(-1.19%)
Aug 18, 2023 148.29 151.11 147.92 150.40 1,264,579 +1.01(+0.67%)
Aug 17, 2023 154.09 154.09 149.28 149.39 2,100,206 -3.90(-2.54%)
Aug 16, 2023 152.56 154.24 152.46 153.29 1,624,704 +0.04(+0.03%)
Aug 15, 2023 154.22 154.91 152.96 153.25 1,214,772 -1.66(-1.07%)
Aug 14, 2023 154.01 155.10 153.42 154.91 1,174,236 +0.48(+0.31%)
Aug 11, 2023 154.06 154.94 153.26 154.43 1,496,559 -0.54(-0.35%)
Aug 10, 2023 155.32 156.72 154.52 154.97 1,573,311 +1.19(+0.77%)
Aug 09, 2023 153.88 154.85 152.67 153.78 1,205,013 +0.46(+0.30%)
Aug 08, 2023 152.00 153.67 151.60 153.32 1,395,960 +0.25(+0.16%)
Aug 07, 2023 151.13 153.16 151.13 153.07 1,128,586 +2.12(+1.41%)
Aug 04, 2023 151.59 153.70 150.22 150.95 1,213,429 +0.69(+0.46%)
Aug 03, 2023 150.41 150.88 147.87 150.26 2,225,330 -2.57(-1.68%)
Aug 02, 2023 152.99 155.27 152.68 152.83 1,177,631 -1.33(-0.86%)
Aug 01, 2023 154.29 156.02 153.40 154.16 1,418,287 -0.92(-0.59%)
Jul 31, 2023 154.46 155.88 153.60 155.08 1,575,918 +1.32(+0.86%)
Jul 28, 2023 153.48 154.75 152.86 153.76 2,315,652 +1.53(+1.00%)
Jul 27, 2023 151.70 153.78 150.69 152.23 2,382,711 +2.37(+1.58%)
Jul 26, 2023 151.30 152.80 147.55 149.86 4,514,772 -0.87(-0.58%)
Jul 25, 2023 147.29 151.01 146.82 150.73 4,009,183 +0.67(+0.45%)
Jul 24, 2023 151.14 151.35 148.97 150.06 1,798,067 -1.38(-0.91%)
Jul 21, 2023 150.08 152.36 150.08 151.44 1,470,607 +2.54(+1.71%)
Jul 20, 2023 148.31 150.06 148.18 148.89 1,414,877 +0.37(+0.25%)
Jul 19, 2023 149.37 149.57 148.22 148.52 1,505,755 -1.05(-0.70%)
Jul 18, 2023 147.77 150.22 147.77 149.57 1,759,359 +0.97(+0.65%)
Jul 17, 2023 146.64 149.67 146.64 148.60 1,693,609 +1.22(+0.83%)
Jul 14, 2023 151.42 151.42 147.14 147.39 2,498,957 -4.10(-2.71%)
Jul 13, 2023 151.72 152.36 150.99 151.49 1,483,245 +0.86(+0.57%)
Jul 12, 2023 153.14 153.71 150.50 150.63 1,682,686 -1.13(-0.74%)
Jul 11, 2023 152.56 154.61 151.18 151.76 2,074,562 +0.02(+0.01%)
Jul 10, 2023 147.86 151.76 147.86 151.74 2,477,817 +3.81(+2.58%)
Jul 07, 2023 145.44 148.97 144.62 147.93 1,968,592 +2.61(+1.80%)
Jul 06, 2023 142.51 145.42 142.12 145.31 1,942,604 +0.70(+0.48%)
Jul 05, 2023 144.69 144.97 143.11 144.62 1,584,023 -0.48(-0.33%)
Jul 03, 2023 144.11 145.64 143.78 145.09 917,982 -0.07(-0.05%)
Jun 30, 2023 144.12 145.92 143.58 145.16 1,728,425 +1.63(+1.13%)
Jun 29, 2023 140.62 144.26 140.62 143.54 2,032,467 +1.99(+1.41%)
Jun 28, 2023 140.96 141.80 140.32 141.54 2,043,949 +0.57(+0.40%)
Jun 27, 2023 138.59 141.11 137.37 140.97 1,496,494 +3.00(+2.18%)
Jun 26, 2023 136.74 139.67 136.62 137.97 1,507,990 +1.23(+0.90%)
Jun 23, 2023 138.46 138.63 136.40 136.75 4,684,205 -3.95(-2.81%)
Jun 22, 2023 140.78 141.62 139.54 140.69 1,158,359 -0.08(-0.06%)
Jun 21, 2023 139.20 141.77 138.81 140.78 2,045,666 +1.52(+1.09%)
Jun 20, 2023 139.60 140.68 138.38 139.26 1,545,836 -1.18(-0.84%)
Jun 16, 2023 141.86 142.08 139.56 140.44 2,676,917 +0.14(+0.10%)
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.