Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 118.48 118.81 117.64 118.50 2,938,013 +0.02(+0.02%)
Aug 30, 2023 116.89 119.92 116.16 118.48 2,987,477 +1.76(+1.51%)
Aug 29, 2023 114.91 117.24 113.79 116.72 3,016,378 +1.60(+1.39%)
Aug 28, 2023 114.91 115.60 113.91 115.11 1,920,210 +0.68(+0.59%)
Aug 25, 2023 116.61 116.61 112.01 114.44 3,551,431 -1.75(-1.51%)
Aug 24, 2023 117.11 118.10 116.04 116.19 1,757,483 -1.16(-0.98%)
Aug 23, 2023 117.03 118.41 115.96 117.34 2,528,528 +0.73(+0.62%)
Aug 22, 2023 116.02 117.35 115.85 116.62 2,423,147 +1.19(+1.03%)
Aug 21, 2023 116.49 117.18 113.84 115.43 3,446,050 -1.36(-1.17%)
Aug 18, 2023 115.16 117.27 114.78 116.80 3,266,372 +0.81(+0.69%)
Aug 17, 2023 122.77 123.23 115.71 115.99 4,845,017 -6.16(-5.05%)
Aug 16, 2023 126.08 126.25 122.03 122.15 2,979,696 -4.13(-3.27%)
Aug 15, 2023 125.94 127.36 122.60 126.28 4,242,947 +3.54(+2.89%)
Aug 14, 2023 122.35 123.04 121.35 122.74 2,555,102 +0.27(+0.22%)
Aug 11, 2023 122.91 124.35 122.18 122.47 1,802,391 -0.44(-0.36%)
Aug 10, 2023 126.44 127.52 121.72 122.91 2,455,520 -2.60(-2.07%)
Aug 09, 2023 126.44 127.39 125.44 125.51 1,877,214 -1.46(-1.15%)
Aug 08, 2023 126.74 127.35 124.98 126.97 1,896,327 +0.04(+0.03%)
Aug 07, 2023 125.03 127.24 125.03 126.93 2,034,593 +1.77(+1.42%)
Aug 04, 2023 123.14 125.99 122.90 125.16 2,447,443 +2.80(+2.29%)
Aug 03, 2023 124.19 124.34 121.01 122.36 3,274,885 -2.57(-2.06%)
Aug 02, 2023 126.24 126.58 123.80 124.94 2,416,355 -2.17(-1.70%)
Aug 01, 2023 125.80 127.52 125.49 127.10 1,770,580 +0.89(+0.71%)
Jul 31, 2023 127.25 127.39 124.11 126.21 2,611,770 -0.53(-0.42%)
Jul 28, 2023 127.78 127.88 126.31 126.73 2,834,161 +0.50(+0.39%)
Jul 27, 2023 128.56 128.84 125.64 126.24 2,999,054 -1.58(-1.24%)
Jul 26, 2023 129.66 130.50 126.98 127.82 3,128,661 -2.34(-1.80%)
Jul 25, 2023 129.26 131.08 128.64 130.16 3,396,933 +0.98(+0.76%)
Jul 24, 2023 127.48 129.25 126.92 129.18 3,430,671 +2.41(+1.91%)
Jul 21, 2023 125.62 128.03 125.39 126.76 3,637,982 +2.15(+1.72%)
Jul 20, 2023 130.93 131.45 121.72 124.62 6,759,101 -2.41(-1.90%)
Jul 19, 2023 127.13 127.35 125.89 127.03 2,648,937 -0.03(-0.02%)
Jul 18, 2023 127.70 128.88 126.92 127.06 2,426,320 -0.17(-0.13%)
Jul 17, 2023 128.54 129.16 126.75 127.23 2,988,272 -2.25(-1.73%)
Jul 14, 2023 126.42 129.62 125.87 129.48 4,298,427 +3.83(+3.04%)
Jul 13, 2023 124.19 125.72 123.42 125.65 3,355,405 +2.73(+2.22%)
Jul 12, 2023 119.82 122.95 119.39 122.92 3,037,516 +4.27(+3.60%)
Jul 11, 2023 118.33 119.19 118.22 118.65 3,003,420 +0.22(+0.18%)
Jul 10, 2023 114.73 118.50 114.52 118.43 2,171,365 +3.78(+3.29%)
Jul 07, 2023 113.86 115.45 113.47 114.65 3,272,484 +0.53(+0.46%)
Jul 06, 2023 116.55 116.55 113.47 114.12 4,910,593 -4.40(-3.71%)
Jul 05, 2023 121.21 121.21 118.17 118.53 2,362,262 -0.88(-0.73%)
Jul 03, 2023 120.82 121.25 118.97 119.40 1,482,437 -1.51(-1.25%)
Jun 30, 2023 120.27 121.52 119.12 120.91 4,452,030 +1.34(+1.12%)
Jun 29, 2023 120.58 120.83 118.67 119.57 3,919,122 -1.85(-1.52%)
Jun 28, 2023 122.22 123.26 120.95 121.42 3,198,221 -0.84(-0.69%)
Jun 27, 2023 119.36 122.99 119.36 122.26 4,055,288 +3.14(+2.64%)
Jun 26, 2023 119.78 121.03 118.38 119.12 2,309,460 -0.51(-0.42%)
Jun 23, 2023 118.70 120.19 118.57 119.63 5,313,638 +0.77(+0.64%)
Jun 22, 2023 117.94 118.86 117.15 118.86 3,017,257 +0.67(+0.56%)
Jun 21, 2023 116.08 118.84 115.87 118.20 2,446,439 +0.64(+0.54%)
Jun 20, 2023 116.45 118.65 116.34 117.56 2,462,459 +1.91(+1.65%)
Jun 16, 2023 115.62 117.20 115.13 115.66 6,359,346 +0.98(+0.86%)
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.