Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 153.67 155.23 149.42 150.78 56,938,112 -3.74(-2.42%)
Aug 30, 2022 159.43 160.22 151.66 154.51 53,055,280 -3.33(-2.11%)
Aug 29, 2022 160.03 163.20 157.50 157.84 49,786,708 -4.59(-2.82%)
Aug 26, 2022 178.38 179.05 162.19 162.43 76,995,640 -16.51(-9.23%)
Aug 25, 2022 168.26 179.28 168.15 178.94 77,111,040 +6.90(+4.01%)
Aug 24, 2022 169.94 173.87 168.77 172.03 52,068,440 +0.41(+0.24%)
Aug 23, 2022 169.70 174.46 169.52 171.62 37,025,120 +1.47(+0.86%)
Aug 22, 2022 174.71 175.39 169.48 170.16 40,979,976 -8.14(-4.57%)
Aug 19, 2022 183.86 185.00 177.51 178.30 44,207,168 -9.23(-4.92%)
Aug 18, 2022 182.81 188.45 181.63 187.53 41,572,832 +4.38(+2.39%)
Aug 17, 2022 185.03 186.68 181.25 183.15 44,699,628 -5.43(-2.88%)
Aug 16, 2022 189.00 191.21 184.81 188.59 45,212,968 -1.53(-0.80%)
Aug 15, 2022 186.81 191.43 185.93 190.12 45,792,744 +3.23(+1.73%)
Aug 12, 2022 181.40 186.98 179.34 186.89 47,861,368 +7.64(+4.26%)
Aug 11, 2022 181.12 186.87 178.57 179.25 50,970,736 -1.53(-0.85%)
Aug 10, 2022 176.79 180.99 172.98 180.78 59,779,816 +10.10(+5.92%)
Aug 09, 2022 172.33 174.28 167.06 170.68 66,869,712 -7.06(-3.97%)
Aug 08, 2022 174.83 182.19 172.23 177.74 98,408,272 -11.95(-6.30%)
Aug 05, 2022 187.90 192.08 186.46 189.69 38,656,956 -2.26(-1.18%)
Aug 04, 2022 188.29 192.53 187.40 191.94 40,994,684 +3.22(+1.70%)
Aug 03, 2022 181.64 189.48 181.18 188.73 41,850,828 +3.67(+1.98%)
Aug 02, 2022 181.03 189.17 180.81 185.06 48,957,852 +0.85(+0.46%)
Aug 01, 2022 181.62 188.26 179.71 184.21 47,678,700 +2.78(+1.53%)
Jul 29, 2022 177.94 182.24 176.73 181.43 43,597,324 +1.79(+1.00%)
Jul 28, 2022 179.56 181.21 174.21 179.65 47,480,500 +1.94(+1.09%)
Jul 27, 2022 170.14 179.17 168.95 177.71 56,988,868 +12.56(+7.60%)
Jul 26, 2022 168.71 169.01 164.60 165.15 39,743,324 -4.91(-2.88%)
Jul 25, 2022 170.01 171.06 166.31 170.06 48,098,556 -2.95(-1.70%)
Jul 22, 2022 178.74 179.48 171.18 173.00 53,725,220 -7.30(-4.05%)
Jul 21, 2022 178.66 181.25 175.26 180.31 55,711,448 +2.43(+1.36%)
Jul 20, 2022 169.29 179.13 167.83 177.88 76,091,736 +8.15(+4.80%)
Jul 19, 2022 164.68 170.92 161.55 169.73 70,236,008 +8.89(+5.53%)
Jul 18, 2022 162.84 168.79 159.85 160.84 67,033,612 +3.39(+2.15%)
Jul 15, 2022 156.42 157.65 154.28 157.45 38,635,204 +3.89(+2.54%)
Jul 14, 2022 150.92 154.56 147.12 153.56 45,615,748 +2.08(+1.37%)
Jul 13, 2022 145.74 153.58 144.49 151.48 52,216,972 +0.82(+0.54%)
Jul 12, 2022 152.52 154.14 148.62 150.66 45,869,984 -0.70(-0.46%)
Jul 11, 2022 155.09 155.10 150.22 151.36 43,822,560 -6.85(-4.33%)
Jul 08, 2022 154.13 160.20 153.72 158.21 46,854,460 -0.20(-0.13%)
Jul 07, 2022 154.38 159.28 153.72 158.41 49,317,248 +7.27(+4.81%)
Jul 06, 2022 149.94 153.03 147.73 151.14 52,932,424 +1.66(+1.11%)
Jul 05, 2022 141.60 149.55 140.40 149.48 65,235,888 +4.41(+3.04%)
Jul 01, 2022 148.83 150.47 143.76 145.07 57,842,908 -6.35(-4.20%)
Jun 30, 2022 153.44 155.50 148.46 151.43 68,657,176 -3.83(-2.46%)
Jun 29, 2022 157.97 158.03 151.54 155.25 48,273,924 -4.40(-2.75%)
Jun 28, 2022 168.82 171.84 159.28 159.65 46,214,828 -8.86(-5.26%)
Jun 27, 2022 172.93 173.11 166.08 168.51 42,828,988 -2.57(-1.50%)
Jun 24, 2022 164.82 171.22 162.92 171.08 47,266,180 +9.00(+5.55%)
Jun 23, 2022 165.00 165.67 158.36 162.07 46,392,388 -1.35(-0.83%)
Jun 22, 2022 162.09 166.44 161.63 163.42 43,791,244 -2.06(-1.24%)
Jun 21, 2022 164.56 169.90 163.89 165.48 48,355,604 +6.85(+4.32%)
Jun 17, 2022 156.31 159.78 153.12 158.63 63,101,596 +2.79(+1.79%)
Jun 16, 2022 158.43 159.25 153.84 155.84 57,010,136 -9.25(-5.60%)
Jun 15, 2022 160.78 168.50 159.09 165.09 56,415,724 +6.90(+4.36%)
Jun 14, 2022 157.14 160.49 153.95 158.19 46,974,540 +1.89(+1.21%)
Jun 13, 2022 159.83 162.94 155.89 156.30 60,431,656 -13.25(-7.82%)
Jun 10, 2022 175.81 176.78 168.51 169.56 46,615,156 -10.73(-5.95%)
Jun 09, 2022 184.61 189.13 180.22 180.29 39,579,188 -5.99(-3.22%)
Jun 08, 2022 187.79 191.59 185.15 186.28 36,336,804 -2.74(-1.45%)
Jun 07, 2022 184.48 189.75 181.65 189.02 38,915,224 +1.40(+0.75%)
Jun 06, 2022 191.14 193.12 185.40 187.62 42,264,448 +0.66(+0.35%)
Jun 03, 2022 190.57 193.07 184.98 186.96 60,105,444 -8.71(-4.45%)
Jun 02, 2022 182.68 195.94 181.75 195.67 64,998,028 +12.70(+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.