Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 169.13 169.83 167.38 168.53 694,420 -0.18(-0.11%)
Aug 30, 2023 166.74 172.10 165.82 168.71 738,884 +3.38(+2.04%)
Aug 29, 2023 160.79 167.60 156.04 165.34 1,372,614 -2.34(-1.39%)
Aug 28, 2023 166.47 168.70 166.37 167.67 618,829 +1.46(+0.88%)
Aug 25, 2023 165.34 167.05 164.23 166.22 378,123 +1.27(+0.77%)
Aug 24, 2023 165.28 167.69 164.88 164.95 453,543 -0.33(-0.20%)
Aug 23, 2023 166.34 167.07 164.88 165.28 396,813 -0.56(-0.34%)
Aug 22, 2023 164.89 166.30 164.29 165.84 293,379 +1.04(+0.63%)
Aug 21, 2023 164.48 165.33 163.84 164.80 224,805 +0.62(+0.38%)
Aug 18, 2023 162.82 165.29 162.54 164.18 317,531 +0.25(+0.15%)
Aug 17, 2023 168.36 168.36 163.90 163.93 285,469 -4.19(-2.49%)
Aug 16, 2023 167.19 169.53 167.19 168.11 236,741 +0.50(+0.30%)
Aug 15, 2023 169.69 169.69 167.57 167.61 203,355 -2.79(-1.64%)
Aug 14, 2023 170.37 171.34 169.96 170.40 151,258 -0.07(-0.04%)
Aug 11, 2023 171.07 171.68 170.05 170.47 214,301 -0.70(-0.41%)
Aug 10, 2023 173.12 174.24 170.53 171.17 308,761 -2.07(-1.19%)
Aug 09, 2023 176.75 176.75 173.16 173.24 302,958 -2.68(-1.52%)
Aug 08, 2023 178.05 179.29 175.84 175.91 311,320 -1.84(-1.03%)
Aug 07, 2023 176.32 178.48 176.30 177.75 243,657 +1.75(+0.99%)
Aug 04, 2023 175.68 177.90 174.56 176.00 310,376 +1.28(+0.73%)
Aug 03, 2023 173.13 174.96 172.60 174.73 254,811 +0.60(+0.34%)
Aug 02, 2023 174.29 175.72 173.60 174.13 327,090 -0.97(-0.55%)
Aug 01, 2023 174.77 176.25 174.53 175.09 278,666 -0.70(-0.40%)
Jul 31, 2023 174.42 176.05 173.63 175.79 237,717 +1.73(+0.99%)
Jul 28, 2023 176.50 177.10 173.48 174.07 382,423 -2.31(-1.31%)
Jul 27, 2023 179.28 179.28 175.51 176.37 207,310 -2.39(-1.34%)
Jul 26, 2023 180.34 181.99 178.72 178.76 323,036 -1.34(-0.74%)
Jul 25, 2023 175.96 180.41 174.82 180.10 301,700 +2.55(+1.43%)
Jul 24, 2023 177.26 178.41 176.95 177.55 317,114 +0.29(+0.16%)
Jul 21, 2023 177.39 178.02 176.45 177.26 241,981 +0.33(+0.19%)
Jul 20, 2023 174.81 177.00 174.60 176.93 310,691 +3.10(+1.78%)
Jul 19, 2023 174.90 175.50 172.91 173.84 169,237 -0.79(-0.45%)
Jul 18, 2023 173.04 174.93 172.07 174.63 259,631 +1.39(+0.80%)
Jul 17, 2023 170.33 173.47 170.33 173.24 317,493 +2.93(+1.72%)
Jul 14, 2023 173.91 173.91 170.26 170.31 345,074 -3.57(-2.05%)
Jul 13, 2023 174.71 175.58 173.76 173.88 186,415 -0.77(-0.44%)
Jul 12, 2023 177.61 177.61 173.97 174.65 256,714 -1.61(-0.91%)
Jul 11, 2023 174.71 176.81 174.57 176.25 288,145 +1.45(+0.83%)
Jul 10, 2023 173.36 175.44 173.36 174.81 256,911 +0.97(+0.56%)
Jul 07, 2023 173.58 174.69 173.23 173.84 348,057 -0.57(-0.33%)
Jul 06, 2023 173.01 174.80 171.75 174.41 327,163 +0.00(+0.00%)
Jul 05, 2023 175.18 175.39 172.93 174.41 282,631 -1.70(-0.96%)
Jul 03, 2023 175.94 176.89 175.56 176.10 123,012 -0.65(-0.37%)
Jun 30, 2023 177.38 177.72 176.41 176.75 252,214 +1.06(+0.60%)
Jun 29, 2023 174.79 176.82 174.79 175.69 246,184 +0.83(+0.47%)
Jun 28, 2023 174.67 175.21 173.07 174.87 315,700 +0.50(+0.29%)
Jun 27, 2023 172.69 174.86 172.46 174.37 194,756 +2.51(+1.46%)
Jun 26, 2023 172.62 173.45 169.28 171.86 290,084 -1.60(-0.92%)
Jun 23, 2023 170.37 174.23 169.88 173.46 612,509 +0.71(+0.41%)
Jun 22, 2023 171.43 173.13 170.79 172.75 296,398 +0.84(+0.49%)
Jun 21, 2023 167.09 172.19 166.58 171.91 284,726 +4.37(+2.61%)
Jun 20, 2023 164.93 167.86 164.74 167.54 433,141 +1.92(+1.16%)
Jun 16, 2023 166.00 167.51 165.52 165.62 279,396 -0.38(-0.23%)
Jun 15, 2023 164.57 166.11 163.76 166.00 251,256 +1.43(+0.87%)
Jun 14, 2023 165.25 165.74 163.86 164.57 371,385 +0.03(+0.02%)
Jun 13, 2023 164.41 166.47 164.12 164.54 374,247 +0.39(+0.24%)
Jun 12, 2023 163.77 164.88 162.49 164.15 264,802 +0.81(+0.49%)
Jun 09, 2023 165.35 165.35 161.74 163.34 342,310 -1.06(-0.64%)
Jun 08, 2023 163.19 166.09 162.79 164.40 462,018 +1.22(+0.75%)
Jun 07, 2023 159.09 163.44 157.78 163.19 375,877 +4.02(+2.53%)
Jun 06, 2023 157.48 159.38 157.09 159.16 339,671 +2.18(+1.39%)
Jun 05, 2023 160.68 162.19 156.27 156.99 496,555 -4.75(-2.94%)
Jun 02, 2023 156.55 162.04 156.23 161.74 581,141 +7.08(+4.58%)
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.