Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2023 153.68 154.85 152.66 153.43 3,660,291 -0.18(-0.12%)
Sep 20, 2023 154.06 154.88 153.37 153.61 2,744,804 +0.12(+0.08%)
Sep 19, 2023 153.89 154.64 151.60 153.49 3,509,773 -0.45(-0.29%)
Sep 18, 2023 153.08 153.97 152.10 153.94 2,967,601 +1.82(+1.20%)
Sep 15, 2023 152.78 154.70 151.93 152.12 8,868,284 -1.52(-0.99%)
Sep 14, 2023 152.01 154.69 151.80 153.64 6,337,003 +2.48(+1.64%)
Sep 13, 2023 149.42 152.40 149.05 151.16 5,953,603 +1.89(+1.27%)
Sep 12, 2023 149.50 149.60 147.62 149.27 2,424,857 +0.23(+0.15%)
Sep 11, 2023 148.86 149.41 148.41 149.04 2,911,610 +0.02(+0.01%)
Sep 08, 2023 149.00 149.76 148.20 149.02 4,339,820 +0.11(+0.07%)
Sep 07, 2023 146.15 149.00 145.87 148.91 5,142,222 +3.30(+2.27%)
Sep 06, 2023 146.10 146.12 143.74 145.61 5,304,335 -0.49(-0.34%)
Sep 05, 2023 148.50 148.96 145.86 146.10 3,911,270 -2.10(-1.42%)
Sep 01, 2023 147.36 148.89 147.36 148.20 3,357,995 +1.24(+0.84%)
Aug 31, 2023 148.39 148.71 146.87 146.96 4,110,677 -1.36(-0.92%)
Aug 30, 2023 148.12 148.80 146.90 148.32 3,486,177 +0.73(+0.49%)
Aug 29, 2023 147.99 148.91 146.50 147.59 3,419,165 +0.16(+0.11%)
Aug 28, 2023 147.09 148.06 146.77 147.43 2,807,025 +0.74(+0.50%)
Aug 25, 2023 147.02 147.66 146.20 146.69 3,275,301 +0.06(+0.04%)
Aug 24, 2023 146.92 147.82 146.35 146.63 3,986,282 -0.45(-0.31%)
Aug 23, 2023 148.67 149.00 145.94 147.08 5,415,522 -1.16(-0.78%)
Aug 22, 2023 150.00 150.00 147.97 148.24 3,209,863 -1.92(-1.28%)
Aug 21, 2023 149.71 150.35 148.88 150.16 3,944,847 +0.02(+0.01%)
Aug 18, 2023 150.29 150.93 149.23 150.14 4,050,902 +0.12(+0.08%)
Aug 17, 2023 151.16 151.91 149.92 150.02 5,285,739 -1.53(-1.01%)
Aug 16, 2023 152.59 153.60 151.38 151.55 3,214,775 -0.57(-0.37%)
Aug 15, 2023 151.57 152.90 150.79 152.12 3,636,420 -0.15(-0.10%)
Aug 14, 2023 153.02 153.14 151.57 152.27 2,570,939 +0.09(+0.06%)
Aug 11, 2023 151.95 153.50 151.74 152.18 3,454,841 +0.74(+0.49%)
Aug 10, 2023 151.20 152.84 150.57 151.44 3,275,867 +0.67(+0.44%)
Aug 09, 2023 150.49 152.06 149.91 150.77 3,737,216 +1.15(+0.77%)
Aug 08, 2023 150.78 151.75 148.92 149.62 4,013,513 -0.71(-0.47%)
Aug 07, 2023 148.00 150.88 147.80 150.33 3,800,689 +2.60(+1.76%)
Aug 04, 2023 148.97 150.57 147.16 147.73 4,231,358 -1.32(-0.89%)
Aug 03, 2023 148.96 149.36 148.18 149.05 4,674,344 -0.33(-0.22%)
Aug 02, 2023 148.11 150.57 148.11 149.38 5,756,740 +0.84(+0.57%)
Aug 01, 2023 150.00 150.87 147.84 148.54 4,409,697 -1.04(-0.70%)
Jul 31, 2023 150.43 150.50 147.62 149.58 9,110,578 -1.27(-0.84%)
Jul 28, 2023 149.92 151.76 148.56 150.85 8,000,591 +2.00(+1.34%)
Jul 27, 2023 144.48 151.37 144.48 148.85 13,664,870 +6.95(+4.90%)
Jul 26, 2023 141.43 142.28 140.52 141.90 5,006,000 +0.27(+0.19%)
Jul 25, 2023 142.40 142.93 141.32 141.63 4,805,902 -1.55(-1.08%)
Jul 24, 2023 143.10 144.43 142.84 143.18 4,468,444 -0.56(-0.39%)
Jul 21, 2023 142.20 144.18 141.94 143.74 5,654,528 +1.55(+1.09%)
Jul 20, 2023 138.84 142.72 138.55 142.19 7,009,892 +4.51(+3.28%)
Jul 19, 2023 137.24 138.06 136.95 137.68 4,783,710 +1.10(+0.81%)
Jul 18, 2023 134.80 137.90 134.71 136.58 5,393,004 +1.75(+1.30%)
Jul 17, 2023 135.82 136.23 134.56 134.83 4,033,081 -1.18(-0.87%)
Jul 14, 2023 134.73 136.62 134.12 136.01 5,544,148 +2.42(+1.81%)
Jul 13, 2023 132.93 134.10 132.70 133.59 4,631,876 +0.09(+0.07%)
Jul 12, 2023 134.33 135.10 133.31 133.50 5,002,187 -0.58(-0.44%)
Jul 11, 2023 132.53 134.27 132.21 134.08 5,205,438 +1.07(+0.80%)
Jul 10, 2023 133.93 134.60 132.59 133.01 5,210,417 -1.00(-0.75%)
Jul 07, 2023 135.65 136.14 133.86 134.01 6,949,404 -1.73(-1.28%)
Jul 06, 2023 135.97 136.76 134.94 135.75 6,158,686 -0.37(-0.27%)
Jul 05, 2023 133.70 136.37 133.16 136.11 6,979,653 +2.58(+1.93%)
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.