Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 137.05 138.40 136.82 137.35 28,138,264 +0.40(+0.29%)
Aug 30, 2023 135.57 137.25 135.02 136.95 21,767,916 +1.46(+1.08%)
Aug 29, 2023 133.00 137.29 132.98 135.49 30,786,140 +3.70(+2.81%)
Aug 28, 2023 132.08 133.24 130.85 131.79 16,711,511 +1.10(+0.84%)
Aug 25, 2023 130.14 131.40 128.04 130.69 20,678,372 +0.27(+0.21%)
Aug 24, 2023 134.73 134.97 130.30 130.42 18,675,012 -2.79(-2.09%)
Aug 23, 2023 130.85 134.07 130.51 133.21 26,470,996 +3.52(+2.71%)
Aug 22, 2023 129.13 130.95 128.93 129.69 15,562,881 +0.80(+0.62%)
Aug 21, 2023 127.85 129.26 127.16 128.89 21,991,636 +0.78(+0.61%)
Aug 18, 2023 129.06 129.83 127.00 128.11 23,627,318 -2.35(-1.80%)
Aug 17, 2023 130.45 132.49 129.85 130.46 23,657,256 +1.35(+1.05%)
Aug 16, 2023 129.28 130.90 128.46 129.11 17,541,728 -1.16(-0.89%)
Aug 15, 2023 131.59 131.99 129.82 130.27 14,759,801 -1.56(-1.18%)
Aug 14, 2023 129.85 131.91 129.59 131.83 17,523,276 +1.66(+1.28%)
Aug 11, 2023 129.20 130.44 128.75 130.17 15,205,544 -0.04(-0.03%)
Aug 10, 2023 131.97 132.65 130.03 130.21 17,848,076 +0.06(+0.05%)
Aug 09, 2023 132.19 132.47 129.50 130.15 17,730,806 -1.69(-1.28%)
Aug 08, 2023 130.98 131.94 130.13 131.84 16,833,516 -0.10(-0.08%)
Aug 07, 2023 129.51 132.06 129.43 131.94 17,616,612 +3.40(+2.65%)
Aug 04, 2023 129.60 131.93 128.31 128.54 20,521,874 -0.23(-0.18%)
Aug 03, 2023 128.37 129.77 127.78 128.77 15,070,952 +0.13(+0.10%)
Aug 02, 2023 129.84 130.42 127.85 128.64 22,727,072 -3.25(-2.46%)
Aug 01, 2023 130.85 132.92 130.75 131.89 22,205,868 -1.22(-0.92%)
Jul 31, 2023 133.01 133.83 132.13 133.11 18,373,508 +0.10(+0.08%)
Jul 28, 2023 130.97 134.07 130.92 133.01 26,971,014 +3.14(+2.42%)
Jul 27, 2023 131.80 133.60 129.18 129.87 36,288,104 +0.21(+0.16%)
Jul 26, 2023 130.36 131.37 128.71 129.66 46,198,472 +6.87(+5.59%)
Jul 25, 2023 121.88 123.69 121.53 122.79 31,613,068 +0.91(+0.75%)
Jul 24, 2023 121.93 123.35 121.38 121.88 22,294,664 +1.57(+1.30%)
Jul 21, 2023 120.87 121.30 119.07 120.31 57,666,352 +0.78(+0.65%)
Jul 20, 2023 122.12 124.70 118.69 119.53 27,551,722 -3.25(-2.65%)
Jul 19, 2023 124.79 125.47 122.47 122.78 22,286,764 -1.30(-1.05%)
Jul 18, 2023 124.90 124.99 123.30 124.08 21,061,968 -0.98(-0.78%)
Jul 17, 2023 126.06 127.28 124.50 125.06 20,667,264 -0.64(-0.51%)
Jul 14, 2023 125.13 127.09 124.90 125.70 20,900,732 +0.87(+0.70%)
Jul 13, 2023 121.54 125.33 121.06 124.83 31,522,168 +5.19(+4.34%)
Jul 12, 2023 119.30 120.96 119.00 119.64 22,048,818 +1.93(+1.64%)
Jul 11, 2023 116.76 118.22 115.83 117.71 18,279,640 +0.84(+0.72%)
Jul 10, 2023 119.07 119.07 116.64 116.87 32,946,828 -3.27(-2.72%)
Jul 07, 2023 120.89 121.75 120.09 120.14 20,997,762 -0.79(-0.65%)
Jul 06, 2023 120.64 121.15 119.25 120.93 17,743,824 -1.70(-1.39%)
Jul 05, 2023 120.06 123.37 120.06 122.63 17,824,264 +2.07(+1.72%)
Jul 03, 2023 120.32 121.02 119.70 120.56 13,888,418 -0.41(-0.34%)
Jun 30, 2023 121.10 122.03 120.88 120.97 23,886,876 +0.96(+0.80%)
Jun 29, 2023 120.09 120.91 119.21 120.01 18,510,614 -1.07(-0.88%)
Jun 28, 2023 117.96 121.27 117.60 121.08 19,738,996 +2.07(+1.74%)
Jun 27, 2023 117.84 119.89 116.91 119.01 27,204,128 -0.08(-0.07%)
Jun 26, 2023 121.47 122.72 118.99 119.09 23,146,400 -3.93(-3.19%)
Jun 23, 2023 122.04 123.44 121.86 123.02 29,927,122 -0.85(-0.69%)
Jun 22, 2023 120.66 123.94 119.60 123.87 20,772,500 +2.61(+2.15%)
Jun 21, 2023 123.24 123.41 120.86 121.26 22,595,848 -2.59(-2.09%)
Jun 20, 2023 123.54 125.17 122.83 123.85 22,690,760 -0.21(-0.17%)
Jun 16, 2023 126.70 126.70 123.79 124.06 56,699,920 -1.75(-1.39%)
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.