Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 12, 2022 167.17 167.94 166.83 167.87 5,238,659 +1.53(+0.92%)
Aug 11, 2022 167.16 167.66 166.31 166.34 4,445,538 -0.44(-0.26%)
Aug 10, 2022 167.39 167.98 166.62 166.78 4,075,602 -0.42(-0.25%)
Aug 09, 2022 167.48 167.80 166.82 167.20 3,205,121 +0.51(+0.31%)
Aug 08, 2022 166.03 166.81 165.93 166.69 3,457,075 +1.40(+0.85%)
Aug 05, 2022 164.99 165.84 164.87 165.29 6,023,296 -1.88(-1.12%)
Aug 04, 2022 165.53 167.31 165.34 167.17 5,501,305 +2.72(+1.65%)
Aug 03, 2022 164.77 164.91 163.47 164.45 4,416,346 +0.40(+0.24%)
Aug 02, 2022 165.66 166.46 164.02 164.05 5,723,602 -0.98(-0.59%)
Aug 01, 2022 164.98 165.41 164.41 165.03 4,665,913 +0.93(+0.57%)
Jul 29, 2022 163.89 164.69 163.28 164.10 7,537,312 +0.46(+0.28%)
Jul 28, 2022 163.31 163.76 162.88 163.64 5,605,573 +1.97(+1.22%)
Jul 27, 2022 160.02 162.21 159.51 161.67 5,769,201 +1.63(+1.02%)
Jul 26, 2022 160.23 160.50 159.79 160.04 2,672,533 -0.19(-0.12%)
Jul 25, 2022 160.64 160.70 159.81 160.23 3,707,085 -0.44(-0.27%)
Jul 22, 2022 160.55 162.13 160.35 160.67 5,733,758 +0.40(+0.25%)
Jul 21, 2022 158.31 160.31 158.27 160.27 5,862,993 +2.23(+1.41%)
Jul 20, 2022 159.71 159.81 158.03 158.04 4,794,193 -1.50(-0.94%)
Jul 19, 2022 159.47 159.87 159.33 159.54 3,794,007 +0.38(+0.24%)
Jul 18, 2022 160.08 160.43 159.05 159.16 5,790,581 +0.15(+0.09%)
Jul 15, 2022 159.01 159.25 158.35 159.01 6,831,292 -0.32(-0.20%)
Jul 14, 2022 159.02 159.83 158.22 159.33 12,362,980 -2.27(-1.40%)
Jul 13, 2022 160.10 162.71 160.06 161.60 8,455,253 +0.77(+0.48%)
Jul 12, 2022 161.22 161.62 160.72 160.83 5,331,435 -0.60(-0.37%)
Jul 11, 2022 161.93 162.44 161.38 161.43 4,319,567 -0.87(-0.54%)
Jul 08, 2022 162.35 163.38 161.84 162.30 4,631,512 +0.07(+0.04%)
Jul 07, 2022 162.43 163.04 162.06 162.23 4,586,616 +0.09(+0.06%)
Jul 06, 2022 164.32 164.57 161.47 162.14 11,860,235 -2.61(-1.58%)
Jul 05, 2022 167.18 167.33 164.41 164.75 14,033,596 -3.57(-2.12%)
Jul 01, 2022 167.13 168.68 166.96 168.32 11,384,835 -0.14(-0.08%)
Jun 30, 2022 169.51 169.96 168.24 168.46 9,159,836 -1.03(-0.61%)
Jun 29, 2022 170.58 170.70 169.17 169.49 4,784,915 -0.13(-0.08%)
Jun 28, 2022 170.07 170.21 169.51 169.62 2,982,904 -0.28(-0.16%)
Jun 27, 2022 170.60 170.67 169.75 169.90 5,718,870 -0.19(-0.11%)
Jun 24, 2022 170.24 170.74 169.85 170.09 6,143,411 -0.17(-0.10%)
Jun 23, 2022 171.39 172.13 169.90 170.26 6,534,690 -1.05(-0.61%)
Jun 22, 2022 171.61 172.30 171.10 171.31 6,558,599 +0.68(+0.40%)
Jun 21, 2022 171.06 171.91 170.47 170.63 5,607,948 -0.64(-0.37%)
Jun 17, 2022 172.15 172.30 170.97 171.27 7,407,233 -1.42(-0.82%)
Jun 16, 2022 170.56 172.77 170.17 172.69 8,856,188 +1.92(+1.12%)
Jun 15, 2022 170.40 171.84 169.08 170.77 8,997,387 +2.20(+1.31%)
Jun 14, 2022 169.61 169.73 168.30 168.57 7,347,245 -1.36(-0.80%)
Jun 13, 2022 171.18 171.34 169.61 169.93 13,261,856 -4.61(-2.64%)
Jun 10, 2022 170.89 174.94 170.46 174.54 16,857,216 +2.31(+1.34%)
Jun 09, 2022 172.45 172.59 171.58 172.23 4,699,873 -0.55(-0.32%)
Jun 08, 2022 172.89 173.45 172.67 172.78 5,140,477 -0.16(-0.09%)
Jun 07, 2022 172.11 173.05 171.99 172.94 3,856,548 +1.12(+0.65%)
Jun 06, 2022 172.81 172.89 171.65 171.82 3,765,004 -0.76(-0.44%)
Jun 03, 2022 173.53 173.97 172.25 172.58 5,636,582 -1.77(-1.02%)
Jun 02, 2022 173.66 174.45 173.49 174.35 5,621,657 +2.12(+1.23%)
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.