Historical Prices

Date Open High Low Close Volume Change (%)
Aug 17, 2022 180.10 181.07 179.72 180.22 2,666,293 -0.10(-0.06%)
Aug 16, 2022 179.78 180.70 178.64 180.32 3,395,729 +1.04(+0.58%)
Aug 15, 2022 177.77 179.36 176.80 179.28 3,043,176 +1.95(+1.10%)
Aug 12, 2022 175.93 177.38 175.38 177.33 3,756,405 +2.29(+1.31%)
Aug 11, 2022 176.36 177.12 174.67 175.04 2,743,899 -0.90(-0.51%)
Aug 10, 2022 175.81 176.43 174.72 175.94 4,040,436 +1.44(+0.83%)
Aug 09, 2022 174.79 175.23 173.96 174.50 3,228,822 +0.65(+0.37%)
Aug 08, 2022 175.79 175.97 173.32 173.85 2,846,315 -0.70(-0.40%)
Aug 05, 2022 174.39 174.70 172.40 174.55 3,295,616 -1.32(-0.75%)
Aug 04, 2022 176.42 176.74 174.57 175.87 3,822,598 -0.96(-0.54%)
Aug 03, 2022 175.08 177.04 174.24 176.83 4,400,322 +1.34(+0.76%)
Aug 02, 2022 176.94 177.15 175.22 175.49 4,069,409 -1.46(-0.83%)
Aug 01, 2022 174.55 177.69 174.55 176.95 4,034,645 +1.99(+1.14%)
Jul 29, 2022 173.66 175.48 173.39 174.96 4,216,302 +0.12(+0.07%)
Jul 28, 2022 171.87 175.12 171.19 174.84 3,134,020 +3.25(+1.89%)
Jul 27, 2022 170.49 171.95 169.06 171.59 4,482,323 -0.24(-0.14%)
Jul 26, 2022 170.57 171.99 169.24 171.83 3,732,080 +1.98(+1.17%)
Jul 25, 2022 170.31 170.86 169.04 169.85 3,354,311 +0.24(+0.14%)
Jul 22, 2022 169.14 170.57 168.49 169.61 3,757,940 +1.10(+0.65%)
Jul 21, 2022 167.99 169.41 167.56 168.51 3,088,242 +0.25(+0.15%)
Jul 20, 2022 170.05 170.57 167.46 168.26 3,460,401 -1.80(-1.06%)
Jul 19, 2022 170.25 170.75 168.63 170.06 4,197,680 +1.80(+1.07%)
Jul 18, 2022 171.15 171.24 167.85 168.26 3,479,494 -2.86(-1.67%)
Jul 15, 2022 171.34 172.92 170.02 171.12 4,659,292 +0.14(+0.08%)
Jul 14, 2022 168.29 171.16 167.70 170.98 4,548,124 +0.88(+0.52%)
Jul 13, 2022 168.54 171.44 167.98 170.10 4,532,697 +0.59(+0.35%)
Jul 12, 2022 173.00 173.32 168.87 169.51 5,201,302 -0.96(-0.56%)
Jul 11, 2022 171.41 172.80 170.02 170.47 4,926,086 -1.41(-0.82%)
Jul 08, 2022 170.57 172.70 170.55 171.88 3,483,016 +1.52(+0.89%)
Jul 07, 2022 169.52 171.04 169.38 170.36 5,150,089 -0.34(-0.20%)
Jul 06, 2022 170.00 171.95 169.75 170.70 4,209,226 +1.69(+1.00%)
Jul 05, 2022 168.63 169.39 165.33 169.01 4,973,609 -0.38(-0.22%)
Jul 01, 2022 166.74 169.52 165.76 169.39 3,929,622 +2.73(+1.64%)
Jun 30, 2022 167.13 167.58 165.63 166.66 6,295,218 -0.07(-0.04%)
Jun 29, 2022 166.06 167.56 165.35 166.73 3,682,350 +2.72(+1.66%)
Jun 28, 2022 167.15 168.45 163.85 164.01 4,382,615 -2.34(-1.41%)
Jun 27, 2022 165.87 167.13 165.34 166.35 4,595,813 +0.22(+0.13%)
Jun 24, 2022 165.64 166.19 163.94 166.13 5,951,693 +2.03(+1.24%)
Jun 23, 2022 163.78 165.14 163.15 164.10 5,810,919 +2.07(+1.28%)
Jun 22, 2022 160.33 162.99 159.56 162.03 4,706,527 +1.32(+0.82%)
Jun 21, 2022 158.17 160.96 157.35 160.71 4,653,906 +3.65(+2.32%)
Jun 17, 2022 157.03 158.99 156.16 157.06 9,883,974 +0.03(+0.02%)
Jun 16, 2022 156.63 158.46 155.11 157.03 7,206,085 -0.76(-0.48%)
Jun 15, 2022 157.92 159.84 155.93 157.79 5,939,911 +1.67(+1.07%)
Jun 14, 2022 160.00 160.05 154.86 156.12 6,158,881 -3.62(-2.27%)
Jun 13, 2022 160.53 162.87 159.06 159.74 6,300,616 -2.78(-1.71%)
Jun 10, 2022 160.97 163.92 159.45 162.52 5,204,927 -0.26(-0.16%)
Jun 09, 2022 165.19 166.93 162.67 162.78 3,522,967 -2.95(-1.78%)
Jun 08, 2022 165.74 166.81 165.11 165.73 2,646,846 -0.83(-0.50%)
Jun 07, 2022 165.68 166.86 164.22 166.56 4,168,262 +1.02(+0.62%)
Jun 06, 2022 166.46 167.62 164.72 165.54 3,447,906 +0.69(+0.42%)
Jun 03, 2022 165.86 166.59 164.36 164.85 4,222,133 -1.83(-1.10%)
Jun 02, 2022 165.62 166.75 162.65 166.68 4,677,408 +0.19(+0.11%)
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.