Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 142.87 143.18 141.41 141.49 4,269,499 -1.31(-0.92%)
Aug 30, 2023 142.61 143.26 141.44 142.80 3,620,870 +0.70(+0.49%)
Aug 29, 2023 142.49 143.37 141.05 142.10 3,551,269 +0.15(+0.11%)
Aug 28, 2023 141.62 142.56 141.31 141.95 2,915,478 +0.71(+0.50%)
Aug 25, 2023 141.55 142.17 140.76 141.23 3,401,847 +0.06(+0.04%)
Aug 24, 2023 141.46 142.32 140.91 141.18 4,140,297 -0.43(-0.31%)
Aug 23, 2023 143.14 143.46 140.51 141.61 5,624,758 -1.12(-0.78%)
Aug 22, 2023 144.42 144.42 142.47 142.73 3,333,880 -1.85(-1.28%)
Aug 21, 2023 144.14 144.76 143.34 144.57 4,097,261 +0.02(+0.01%)
Aug 18, 2023 144.70 145.32 143.68 144.56 4,207,414 +0.12(+0.08%)
Aug 17, 2023 145.54 146.25 144.34 144.44 5,489,953 -1.47(-1.01%)
Aug 16, 2023 146.91 147.89 145.75 145.91 3,338,982 -0.55(-0.37%)
Aug 15, 2023 145.93 147.21 145.18 146.46 3,776,918 -0.14(-0.10%)
Aug 14, 2023 147.33 147.44 145.93 146.61 2,670,271 +0.09(+0.06%)
Aug 11, 2023 146.30 147.79 146.09 146.52 3,588,323 +0.71(+0.49%)
Aug 10, 2023 145.57 147.15 144.97 145.81 3,402,434 +0.65(+0.45%)
Aug 09, 2023 144.89 146.40 144.33 145.16 3,881,608 +1.11(+0.77%)
Aug 08, 2023 145.17 146.10 143.38 144.05 4,168,580 -0.68(-0.47%)
Aug 07, 2023 142.50 145.27 142.30 144.74 3,947,534 +2.50(+1.76%)
Aug 04, 2023 143.43 144.97 141.69 142.24 4,394,842 -1.27(-0.88%)
Aug 03, 2023 143.42 143.80 142.67 143.50 4,854,944 -0.32(-0.22%)
Aug 02, 2023 142.60 144.97 142.60 143.82 5,979,160 +0.81(+0.57%)
Aug 01, 2023 144.42 145.26 142.34 143.01 4,580,051 -1.00(-0.70%)
Jul 31, 2023 144.83 144.90 142.13 144.02 9,462,578 -1.22(-0.84%)
Jul 28, 2023 144.34 146.12 143.03 145.24 8,309,705 +1.93(+1.34%)
Jul 27, 2023 139.10 145.73 139.10 143.31 14,192,832 +6.69(+4.90%)
Jul 26, 2023 136.17 136.99 135.29 136.62 5,199,414 +0.26(+0.19%)
Jul 25, 2023 137.10 137.61 136.06 136.36 4,991,585 -1.49(-1.08%)
Jul 24, 2023 137.78 139.06 137.52 137.85 4,641,089 -0.54(-0.39%)
Jul 21, 2023 136.91 138.82 136.66 138.39 5,872,999 +1.49(+1.09%)
Jul 20, 2023 133.68 137.41 133.40 136.90 7,280,729 +4.34(+3.28%)
Jul 19, 2023 132.13 132.92 131.86 132.56 4,968,535 +1.06(+0.81%)
Jul 18, 2023 129.79 132.77 129.70 131.50 5,601,368 +1.69(+1.30%)
Jul 17, 2023 130.77 131.16 129.56 129.81 4,188,905 -1.14(-0.87%)
Jul 14, 2023 129.72 131.53 129.13 130.95 5,758,354 +2.33(+1.81%)
Jul 13, 2023 127.98 129.11 127.76 128.62 4,810,835 +0.09(+0.07%)
Jul 12, 2023 129.33 130.08 128.35 128.53 5,195,453 -0.56(-0.44%)
Jul 11, 2023 127.60 129.28 127.30 129.10 5,406,558 +1.03(+0.80%)
Jul 10, 2023 128.94 129.59 127.66 128.07 5,411,729 -0.96(-0.75%)
Jul 07, 2023 130.60 131.08 128.88 129.03 7,217,904 -1.67(-1.27%)
Jul 06, 2023 130.91 131.68 129.92 130.69 6,396,636 -0.35(-0.27%)
Jul 05, 2023 128.72 131.29 128.21 131.05 7,249,322 +2.49(+1.93%)
Jul 03, 2023 127.60 128.96 126.79 128.56 2,808,708 +0.27(+0.21%)
Jun 30, 2023 127.10 129.44 126.46 128.30 9,164,278 +1.43(+1.13%)
Jun 29, 2023 126.05 127.52 125.82 126.87 5,195,312 +0.69(+0.54%)
Jun 28, 2023 126.27 126.81 124.71 126.18 7,258,357 -0.09(-0.07%)
Jun 27, 2023 128.44 128.44 126.19 126.27 8,232,456 -2.24(-1.74%)
Jun 26, 2023 129.65 129.65 127.31 128.50 6,787,297 -0.92(-0.71%)
Jun 23, 2023 130.74 132.07 129.19 129.43 7,776,518 -1.42(-1.08%)
Jun 22, 2023 130.60 131.31 129.40 130.85 5,074,241 +0.52(+0.40%)
Jun 21, 2023 130.22 130.87 128.25 130.32 6,120,740 -0.91(-0.70%)
Jun 20, 2023 130.55 132.31 130.13 131.24 5,113,009 -0.78(-0.59%)
Jun 16, 2023 130.17 132.29 129.97 132.02 15,413,308 +2.62(+2.02%)
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.