Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 153.79 155.35 149.54 150.90 56,893,712 -3.74(-2.42%)
Aug 30, 2022 159.55 160.34 151.78 154.63 53,013,908 -3.33(-2.11%)
Aug 29, 2022 160.15 163.33 157.62 157.96 49,747,884 -4.59(-2.82%)
Aug 26, 2022 178.52 179.19 162.32 162.55 76,935,600 -16.53(-9.23%)
Aug 25, 2022 168.39 179.42 168.28 179.08 77,050,904 +6.91(+4.01%)
Aug 24, 2022 170.07 174.01 168.90 172.17 52,027,836 +0.41(+0.24%)
Aug 23, 2022 169.83 174.60 169.65 171.76 36,996,248 +1.47(+0.86%)
Aug 22, 2022 174.85 175.53 169.61 170.29 40,948,020 -8.15(-4.57%)
Aug 19, 2022 184.00 185.15 177.65 178.44 44,172,696 -9.24(-4.92%)
Aug 18, 2022 182.96 188.59 181.78 187.67 41,540,412 +4.38(+2.39%)
Aug 17, 2022 185.18 186.82 181.40 183.30 44,664,772 -5.44(-2.88%)
Aug 16, 2022 189.14 191.36 184.96 188.73 45,177,708 -1.53(-0.80%)
Aug 15, 2022 186.95 191.58 186.07 190.26 45,757,032 +3.23(+1.73%)
Aug 12, 2022 181.55 187.12 179.48 187.03 47,824,048 +7.65(+4.26%)
Aug 11, 2022 181.26 187.01 178.71 179.39 50,930,992 -1.53(-0.85%)
Aug 10, 2022 176.93 181.13 173.12 180.92 59,733,200 +10.11(+5.92%)
Aug 09, 2022 172.47 174.42 167.19 170.81 66,817,564 -7.07(-3.97%)
Aug 08, 2022 174.97 182.34 172.37 177.88 98,331,528 -11.96(-6.30%)
Aug 05, 2022 188.04 192.23 186.60 189.83 38,626,812 -2.26(-1.18%)
Aug 04, 2022 188.43 192.68 187.54 192.09 40,962,716 +3.22(+1.70%)
Aug 03, 2022 181.79 189.62 181.32 188.87 41,818,192 +3.67(+1.98%)
Aug 02, 2022 181.17 189.32 180.95 185.21 48,919,676 +0.85(+0.46%)
Aug 01, 2022 181.77 188.40 179.85 184.35 47,641,520 +2.78(+1.53%)
Jul 29, 2022 178.08 182.39 176.87 181.58 43,563,324 +1.79(+1.00%)
Jul 28, 2022 179.70 181.35 174.35 179.79 47,443,476 +1.94(+1.09%)
Jul 27, 2022 170.27 179.31 169.08 177.85 56,944,428 +12.57(+7.60%)
Jul 26, 2022 168.84 169.14 164.73 165.28 39,712,332 -4.91(-2.88%)
Jul 25, 2022 170.14 171.19 166.44 170.19 48,061,048 -2.95(-1.70%)
Jul 22, 2022 178.88 179.62 171.31 173.14 53,683,324 -7.31(-4.05%)
Jul 21, 2022 178.80 181.39 175.39 180.45 55,668,004 +2.43(+1.36%)
Jul 20, 2022 169.42 179.27 167.96 178.02 76,032,400 +8.16(+4.80%)
Jul 19, 2022 164.81 171.05 161.67 169.86 70,181,240 +8.90(+5.53%)
Jul 18, 2022 162.97 168.92 159.97 160.96 66,981,340 +3.39(+2.15%)
Jul 15, 2022 156.54 157.77 154.40 157.57 38,605,076 +3.90(+2.54%)
Jul 14, 2022 151.03 154.68 147.24 153.67 45,580,176 +2.08(+1.37%)
Jul 13, 2022 145.86 153.70 144.61 151.59 52,176,252 +0.82(+0.54%)
Jul 12, 2022 152.63 154.26 148.74 150.78 45,834,216 -0.70(-0.46%)
Jul 11, 2022 155.21 155.22 150.34 151.47 43,788,388 -6.86(-4.33%)
Jul 08, 2022 154.25 160.32 153.84 158.33 46,817,924 -0.20(-0.13%)
Jul 07, 2022 154.50 159.40 153.84 158.53 49,278,792 +7.28(+4.81%)
Jul 06, 2022 150.06 153.14 147.85 151.25 52,891,148 +1.66(+1.11%)
Jul 05, 2022 141.71 149.67 140.51 149.60 65,185,016 +4.41(+3.04%)
Jul 01, 2022 148.95 150.58 143.88 145.19 57,797,800 -6.36(-4.20%)
Jun 30, 2022 153.56 155.62 148.58 151.54 68,603,640 -3.83(-2.46%)
Jun 29, 2022 158.09 158.15 151.66 155.37 48,236,280 -4.40(-2.75%)
Jun 28, 2022 168.95 171.97 159.40 159.77 46,178,792 -8.87(-5.26%)
Jun 27, 2022 173.07 173.25 166.21 168.64 42,795,588 -2.57(-1.50%)
Jun 24, 2022 164.95 171.35 163.05 171.21 47,229,324 +9.01(+5.55%)
Jun 23, 2022 165.13 165.80 158.48 162.20 46,356,212 -1.35(-0.82%)
Jun 22, 2022 162.21 166.57 161.75 163.55 43,757,096 -2.06(-1.24%)
Jun 21, 2022 164.69 170.03 164.02 165.61 48,317,896 +6.86(+4.32%)
Jun 17, 2022 156.43 159.90 153.23 158.75 63,052,392 +2.79(+1.79%)
Jun 16, 2022 158.55 159.38 153.96 155.96 56,965,680 -9.26(-5.60%)
Jun 15, 2022 160.90 168.63 159.21 165.22 56,371,732 +6.91(+4.36%)
Jun 14, 2022 157.26 160.61 154.07 158.31 46,937,908 +1.89(+1.21%)
Jun 13, 2022 159.95 163.07 156.01 156.42 60,384,532 -13.27(-7.82%)
Jun 10, 2022 175.95 176.92 168.64 169.69 46,578,804 -10.74(-5.95%)
Jun 09, 2022 184.75 189.27 180.36 180.43 39,548,324 -6.00(-3.22%)
Jun 08, 2022 187.93 191.74 185.29 186.43 36,308,472 -2.74(-1.45%)
Jun 07, 2022 184.63 189.90 181.79 189.16 38,884,880 +1.40(+0.75%)
Jun 06, 2022 191.29 193.27 185.55 187.76 42,231,488 +0.66(+0.35%)
Jun 03, 2022 190.72 193.22 185.12 187.10 60,058,576 -8.72(-4.45%)
Jun 02, 2022 182.83 196.09 181.89 195.82 64,947,344 +12.71(+6.94%)
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.