Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 118.16 118.16 115.84 116.12 1,698,191 -0.84(-0.72%)
Aug 30, 2022 119.85 119.85 116.67 116.96 1,656,334 -2.71(-2.27%)
Aug 29, 2022 120.79 120.94 119.53 119.67 1,518,894 -1.59(-1.31%)
Aug 26, 2022 126.46 126.56 121.03 121.26 2,088,924 -4.95(-3.92%)
Aug 25, 2022 127.57 127.72 125.65 126.21 1,617,417 -0.96(-0.76%)
Aug 24, 2022 127.01 127.96 126.76 127.17 1,213,156 +0.08(+0.06%)
Aug 23, 2022 128.03 128.39 126.94 127.10 1,088,477 -0.89(-0.69%)
Aug 22, 2022 129.67 129.67 127.49 127.98 1,396,174 -2.40(-1.84%)
Aug 19, 2022 130.15 130.82 129.43 130.38 2,919,183 -0.63(-0.48%)
Aug 18, 2022 130.65 131.31 129.89 131.01 1,135,342 +0.51(+0.39%)
Aug 17, 2022 129.25 130.62 129.02 130.51 1,535,465 +0.29(+0.22%)
Aug 16, 2022 129.34 130.39 128.87 130.21 1,160,825 +0.15(+0.12%)
Aug 15, 2022 127.36 130.14 126.78 130.06 1,595,179 +2.39(+1.87%)
Aug 12, 2022 125.18 127.68 124.96 127.67 1,938,072 +3.33(+2.68%)
Aug 11, 2022 125.98 126.18 124.20 124.34 1,359,583 -0.72(-0.58%)
Aug 10, 2022 125.22 125.66 124.09 125.06 1,244,180 +2.57(+2.10%)
Aug 09, 2022 122.75 123.45 122.06 122.49 1,045,179 +0.00(+0.00%)
Aug 08, 2022 122.16 123.09 121.22 122.49 1,399,920 +1.26(+1.04%)
Aug 05, 2022 118.87 121.47 118.84 121.23 1,046,576 +0.92(+0.76%)
Aug 04, 2022 120.72 120.77 119.60 120.31 817,249 -0.37(-0.31%)
Aug 03, 2022 119.06 121.20 118.43 120.69 1,233,783 +2.44(+2.07%)
Aug 02, 2022 118.23 119.04 117.26 118.25 1,513,535 -0.21(-0.17%)
Aug 01, 2022 119.07 120.00 117.91 118.45 1,573,789 -1.59(-1.33%)
Jul 29, 2022 120.09 120.72 119.30 120.04 1,630,621 +0.01(+0.01%)
Jul 28, 2022 117.91 120.44 117.42 120.03 1,318,078 +2.68(+2.28%)
Jul 27, 2022 114.03 117.95 113.71 117.36 2,239,675 +3.91(+3.45%)
Jul 26, 2022 114.00 114.68 112.99 113.44 1,745,678 -0.27(-0.24%)
Jul 25, 2022 114.46 114.82 113.23 113.72 1,602,091 -0.86(-0.75%)
Jul 22, 2022 114.80 116.14 113.82 114.58 1,584,856 +0.37(+0.32%)
Jul 21, 2022 112.74 114.44 112.09 114.21 1,527,911 +1.64(+1.46%)
Jul 20, 2022 111.84 113.31 111.25 112.58 2,285,286 +1.06(+0.95%)
Jul 19, 2022 108.72 111.83 108.25 111.52 1,819,857 +4.29(+4.00%)
Jul 18, 2022 108.33 109.30 106.69 107.23 1,472,336 -0.38(-0.36%)
Jul 15, 2022 107.30 107.84 106.74 107.61 1,724,045 +1.74(+1.64%)
Jul 14, 2022 105.03 106.32 104.03 105.88 1,325,542 -0.19(-0.18%)
Jul 13, 2022 105.11 107.14 105.00 106.06 1,442,799 -1.41(-1.31%)
Jul 12, 2022 108.93 109.88 106.97 107.47 1,353,381 -1.28(-1.18%)
Jul 11, 2022 108.71 109.34 107.86 108.76 1,189,379 -0.54(-0.50%)
Jul 08, 2022 108.27 109.56 107.32 109.30 1,383,337 +0.26(+0.24%)
Jul 07, 2022 108.94 109.68 108.23 109.04 1,654,453 -0.42(-0.38%)
Jul 06, 2022 108.71 110.35 107.77 109.46 2,041,218 +1.31(+1.21%)
Jul 05, 2022 108.02 108.16 104.55 108.15 1,525,727 -0.74(-0.68%)
Jul 01, 2022 106.89 109.14 106.22 108.89 1,811,484 +2.33(+2.19%)
Jun 30, 2022 106.05 109.14 105.92 106.56 2,876,792 -0.92(-0.85%)
Jun 29, 2022 108.74 110.69 105.42 107.47 3,715,586 -4.71(-4.20%)
Jun 28, 2022 114.80 116.04 111.94 112.18 2,598,743 -2.60(-2.27%)
Jun 27, 2022 114.47 116.72 114.33 114.78 3,106,201 +0.22(+0.19%)
Jun 24, 2022 110.70 114.58 110.38 114.57 2,480,975 +4.79(+4.36%)
Jun 23, 2022 109.23 110.11 108.11 109.78 1,908,067 +1.57(+1.45%)
Jun 22, 2022 107.51 109.57 106.68 108.20 1,881,075 -0.61(-0.56%)
Jun 21, 2022 106.88 109.06 106.75 108.81 2,129,544 +3.07(+2.90%)
Jun 17, 2022 106.49 107.47 103.38 105.74 4,830,864 -0.76(-0.71%)
Jun 16, 2022 108.26 108.65 105.61 106.50 2,390,007 -3.87(-3.51%)
Jun 15, 2022 110.50 112.04 108.85 110.38 1,474,968 +0.45(+0.41%)
Jun 14, 2022 110.46 110.47 108.73 109.93 1,613,256 +0.24(+0.22%)
Jun 13, 2022 110.53 111.25 109.11 109.68 1,817,694 -3.20(-2.83%)
Jun 10, 2022 113.19 114.16 111.96 112.88 1,453,405 -1.84(-1.61%)
Jun 09, 2022 117.12 117.48 114.71 114.73 1,139,330 -2.81(-2.39%)
Jun 08, 2022 117.90 118.30 116.69 117.53 1,268,836 -1.08(-0.91%)
Jun 07, 2022 116.62 118.84 115.73 118.61 1,323,525 +0.78(+0.66%)
Jun 06, 2022 118.88 119.27 117.17 117.83 1,293,795 +0.10(+0.09%)
Jun 03, 2022 117.38 118.23 116.80 117.73 1,448,406 -0.13(-0.11%)
Jun 02, 2022 114.90 117.97 114.25 117.86 1,657,874 +3.45(+3.02%)
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.