Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 152.81 154.25 151.68 153.65 435,705 +0.99(+0.65%)
Aug 30, 2023 150.68 154.59 150.68 152.66 398,339 +2.22(+1.47%)
Aug 29, 2023 145.16 150.92 144.83 150.44 329,154 +4.82(+3.31%)
Aug 28, 2023 143.70 147.06 143.70 145.62 251,668 +3.07(+2.16%)
Aug 25, 2023 142.72 143.79 140.36 142.55 218,522 +0.50(+0.35%)
Aug 24, 2023 143.66 145.40 142.04 142.05 218,244 -2.19(-1.52%)
Aug 23, 2023 142.69 144.87 141.46 144.25 268,542 +2.09(+1.47%)
Aug 22, 2023 143.48 144.24 141.35 142.16 263,658 -0.25(-0.18%)
Aug 21, 2023 142.50 143.60 141.14 142.41 314,969 +0.74(+0.52%)
Aug 18, 2023 139.05 141.89 136.62 141.67 686,928 +0.97(+0.69%)
Aug 17, 2023 143.70 144.58 140.47 140.70 396,572 -3.00(-2.09%)
Aug 16, 2023 149.34 151.13 143.47 143.71 398,897 -6.66(-4.43%)
Aug 15, 2023 149.71 152.58 149.25 150.36 326,187 +0.04(+0.03%)
Aug 14, 2023 146.34 150.50 146.33 150.32 271,617 +2.28(+1.54%)
Aug 11, 2023 147.30 149.16 146.67 148.04 224,953 +1.07(+0.73%)
Aug 10, 2023 148.94 153.11 146.38 146.97 355,619 -2.27(-1.52%)
Aug 09, 2023 156.47 156.47 148.79 149.23 590,690 -5.95(-3.83%)
Aug 08, 2023 149.15 156.58 147.82 155.18 698,394 +7.22(+4.88%)
Aug 07, 2023 150.43 150.68 145.59 147.96 823,556 -2.89(-1.92%)
Aug 04, 2023 154.64 154.64 150.76 150.85 441,920 -3.24(-2.10%)
Aug 03, 2023 157.86 157.86 153.79 154.09 516,139 -3.93(-2.49%)
Aug 02, 2023 161.39 164.41 157.96 158.03 342,013 -5.06(-3.10%)
Aug 01, 2023 157.10 163.36 156.98 163.09 424,444 +4.75(+3.00%)
Jul 31, 2023 158.73 159.51 156.94 158.34 243,381 +1.28(+0.81%)
Jul 28, 2023 157.10 157.32 155.10 157.06 273,834 +1.86(+1.20%)
Jul 27, 2023 157.46 158.65 154.61 155.20 210,013 -0.58(-0.37%)
Jul 26, 2023 159.11 160.80 154.24 155.78 357,243 -4.98(-3.10%)
Jul 25, 2023 157.61 162.43 157.61 160.76 366,009 +2.67(+1.69%)
Jul 24, 2023 157.84 160.81 157.71 158.09 289,357 +0.79(+0.50%)
Jul 21, 2023 160.86 160.86 156.91 157.30 258,896 -2.59(-1.62%)
Jul 20, 2023 159.66 160.51 156.81 159.88 414,684 +0.48(+0.30%)
Jul 19, 2023 160.25 161.64 157.35 159.40 439,929 -2.09(-1.29%)
Jul 18, 2023 154.11 162.84 153.61 161.49 736,624 +7.71(+5.02%)
Jul 17, 2023 151.78 155.51 151.45 153.78 439,054 +1.43(+0.94%)
Jul 14, 2023 154.08 154.17 150.61 152.35 287,964 -1.35(-0.88%)
Jul 13, 2023 152.79 154.57 151.06 153.69 342,481 +2.02(+1.33%)
Jul 12, 2023 152.46 153.50 150.29 151.68 294,447 +1.43(+0.95%)
Jul 11, 2023 151.22 151.92 148.78 150.25 381,214 -0.13(-0.09%)
Jul 10, 2023 147.30 150.90 146.05 150.38 355,572 +3.08(+2.09%)
Jul 07, 2023 144.35 149.69 144.31 147.30 377,085 +2.72(+1.88%)
Jul 06, 2023 149.85 150.92 144.06 144.58 570,688 -6.72(-4.44%)
Jul 05, 2023 152.47 155.12 149.65 151.30 406,436 -2.74(-1.78%)
Jul 03, 2023 155.70 157.11 154.01 154.04 214,505 -1.57(-1.01%)
Jun 30, 2023 156.63 157.12 153.74 155.61 534,478 +0.56(+0.36%)
Jun 29, 2023 152.10 155.78 152.10 155.05 432,442 +3.05(+2.01%)
Jun 28, 2023 151.94 153.71 150.88 152.00 309,845 -0.30(-0.20%)
Jun 27, 2023 147.61 153.25 147.19 152.30 425,178 +6.05(+4.13%)
Jun 26, 2023 143.22 147.55 143.22 146.25 288,694 +2.26(+1.57%)
Jun 23, 2023 142.70 146.21 142.70 144.00 499,798 -1.00(-0.69%)
Jun 22, 2023 143.22 145.74 142.73 144.99 333,437 +1.18(+0.82%)
Jun 21, 2023 142.04 145.16 141.91 143.82 343,826 +1.31(+0.92%)
Jun 20, 2023 138.18 142.76 137.53 142.51 324,456 +2.93(+2.10%)
Jun 16, 2023 142.99 142.99 139.18 139.57 464,216 -2.08(-1.46%)
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.