Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 17, 2022 174.16 177.99 170.83 175.34 13,401,285 -4.85(-2.69%)
Aug 16, 2022 177.11 183.89 175.56 180.19 9,028,914 +6.80(+3.92%)
Aug 15, 2022 171.83 174.16 170.20 173.39 3,785,242 +0.91(+0.53%)
Aug 12, 2022 171.07 172.49 170.05 172.48 2,357,285 +2.88(+1.70%)
Aug 11, 2022 171.07 173.00 168.88 169.60 4,278,654 -0.07(-0.04%)
Aug 10, 2022 169.04 172.93 167.75 169.67 4,538,821 +4.55(+2.76%)
Aug 09, 2022 165.77 166.08 163.91 165.12 2,608,465 -1.85(-1.11%)
Aug 08, 2022 166.66 170.99 166.43 166.97 2,806,885 +0.84(+0.51%)
Aug 05, 2022 165.05 166.90 164.40 166.13 2,205,364 -0.43(-0.26%)
Aug 04, 2022 167.63 168.50 165.73 166.56 3,157,661 -1.36(-0.81%)
Aug 03, 2022 164.38 169.65 164.38 167.92 4,077,485 +4.44(+2.72%)
Aug 02, 2022 164.52 166.33 163.29 163.48 3,107,551 -2.07(-1.25%)
Aug 01, 2022 168.64 169.11 165.35 165.55 4,532,426 +2.17(+1.33%)
Jul 29, 2022 160.00 164.04 158.53 163.38 5,522,972 +3.96(+2.48%)
Jul 28, 2022 155.10 160.06 154.67 159.42 3,113,267 +4.82(+3.12%)
Jul 27, 2022 153.00 155.84 150.80 154.60 3,609,181 +2.79(+1.84%)
Jul 26, 2022 149.73 152.62 149.50 151.81 4,619,412 -5.68(-3.61%)
Jul 25, 2022 158.40 158.48 156.61 157.49 2,316,517 -0.25(-0.16%)
Jul 22, 2022 159.35 160.79 156.63 157.74 2,780,336 -0.92(-0.58%)
Jul 21, 2022 156.48 158.75 154.99 158.66 3,105,091 +2.16(+1.38%)
Jul 20, 2022 153.80 156.61 152.21 156.50 3,247,761 +3.14(+2.05%)
Jul 19, 2022 151.35 153.54 149.76 153.36 3,154,738 +4.00(+2.68%)
Jul 18, 2022 148.55 152.78 147.78 149.36 4,362,620 +2.69(+1.83%)
Jul 15, 2022 147.92 148.68 145.85 146.67 3,831,487 +0.38(+0.26%)
Jul 14, 2022 143.54 146.55 142.92 146.29 2,975,864 +0.85(+0.58%)
Jul 13, 2022 142.66 147.33 142.23 145.44 2,768,995 +0.88(+0.61%)
Jul 12, 2022 146.66 149.66 143.60 144.56 3,132,325 -1.83(-1.25%)
Jul 11, 2022 147.99 148.71 145.79 146.39 2,050,965 -1.60(-1.08%)
Jul 08, 2022 149.89 150.03 147.46 147.99 2,549,030 -1.97(-1.31%)
Jul 07, 2022 145.78 150.13 145.24 149.96 3,959,229 +5.15(+3.56%)
Jul 06, 2022 145.46 146.08 143.03 144.81 2,828,308 -0.90(-0.62%)
Jul 05, 2022 141.41 146.06 139.30 145.71 3,716,593 +3.33(+2.34%)
Jul 01, 2022 140.76 142.50 139.50 142.38 3,013,866 +1.15(+0.81%)
Jun 30, 2022 140.18 143.23 137.16 141.23 5,899,575 -0.67(-0.47%)
Jun 29, 2022 144.21 144.49 141.32 141.90 4,238,711 -2.62(-1.81%)
Jun 28, 2022 150.44 151.31 144.33 144.52 4,132,279 -5.09(-3.40%)
Jun 27, 2022 151.16 151.93 148.03 149.61 3,606,793 -0.81(-0.54%)
Jun 24, 2022 147.17 151.00 146.48 150.42 6,993,129 +3.61(+2.46%)
Jun 23, 2022 141.82 147.30 140.83 146.81 5,210,963 +6.00(+4.26%)
Jun 22, 2022 143.19 144.32 140.24 140.81 4,640,008 -3.89(-2.69%)
Jun 21, 2022 141.55 145.70 140.85 144.70 6,556,154 +5.40(+3.88%)
Jun 17, 2022 141.08 141.80 138.58 139.30 10,928,213 -3.59(-2.51%)
Jun 16, 2022 144.92 147.08 142.01 142.89 5,628,907 -4.55(-3.09%)
Jun 15, 2022 142.52 149.27 142.11 147.44 6,352,778 +4.74(+3.32%)
Jun 14, 2022 144.88 146.43 141.29 142.70 5,200,140 -2.11(-1.46%)
Jun 13, 2022 146.53 147.39 143.87 144.81 5,884,718 -4.86(-3.25%)
Jun 10, 2022 151.51 152.72 149.63 149.67 5,101,214 -4.88(-3.16%)
Jun 09, 2022 156.75 158.29 154.49 154.55 5,745,773 -2.15(-1.37%)
Jun 08, 2022 154.43 159.63 153.35 156.70 6,568,648 +0.72(+0.46%)
Jun 07, 2022 148.00 157.95 147.15 155.98 33,294,704 -3.69(-2.31%)
Jun 06, 2022 161.40 162.05 158.75 159.67 3,772,229 -1.37(-0.85%)
Jun 03, 2022 159.19 162.86 159.00 161.04 4,187,658 +0.13(+0.08%)
Jun 02, 2022 156.56 161.06 156.08 160.91 4,364,741 +4.39(+2.80%)
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.