Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 157.50 158.25 154.35 154.90 1,225,329 -1.40(-0.89%)
Sep 28, 2023 154.24 157.47 153.95 156.30 1,243,820 +2.54(+1.65%)
Sep 27, 2023 151.65 155.36 150.68 153.76 1,893,651 +3.92(+2.62%)
Sep 26, 2023 152.50 153.54 149.60 149.84 1,286,700 -3.47(-2.26%)
Sep 25, 2023 150.96 153.81 152.67 153.31 1,263,910 +2.09(+1.38%)
Sep 22, 2023 150.21 153.18 149.97 151.21 1,171,091 +1.57(+1.05%)
Sep 21, 2023 151.88 152.72 149.48 149.64 1,220,358 -3.80(-2.48%)
Sep 20, 2023 157.54 158.12 153.28 153.44 1,066,911 -2.77(-1.77%)
Sep 19, 2023 153.26 156.88 153.24 156.21 1,505,798 +3.48(+2.28%)
Sep 18, 2023 153.47 155.31 152.31 152.73 1,664,768 -0.74(-0.48%)
Sep 15, 2023 160.20 160.70 152.96 153.47 4,920,794 -9.98(-6.11%)
Sep 14, 2023 162.11 163.80 160.66 163.46 1,594,913 +4.34(+2.73%)
Sep 13, 2023 160.96 161.08 158.10 159.11 1,124,301 -1.87(-1.16%)
Sep 12, 2023 160.19 163.03 158.88 160.98 1,087,995 -0.15(-0.09%)
Sep 11, 2023 165.40 166.47 160.01 161.13 1,415,632 -1.75(-1.07%)
Sep 08, 2023 165.82 166.61 162.47 162.87 1,443,577 -3.91(-2.34%)
Sep 07, 2023 164.93 167.50 164.54 166.78 1,574,017 +0.30(+0.18%)
Sep 06, 2023 167.81 169.76 163.77 166.49 1,461,800 -1.62(-0.96%)
Sep 05, 2023 170.01 170.01 166.72 168.11 1,465,024 -2.31(-1.36%)
Sep 01, 2023 171.81 172.73 169.17 170.42 989,913 +0.47(+0.28%)
Aug 31, 2023 168.52 170.29 167.64 169.94 1,280,839 +1.82(+1.08%)
Aug 30, 2023 169.48 169.53 167.83 168.13 655,294 -1.44(-0.85%)
Aug 29, 2023 164.49 169.69 164.10 169.57 1,060,585 +4.72(+2.86%)
Aug 28, 2023 163.35 166.18 163.05 164.85 954,822 +1.52(+0.93%)
Aug 25, 2023 164.09 164.57 161.08 163.33 1,030,813 +0.38(+0.23%)
Aug 24, 2023 163.01 164.73 161.03 162.95 1,229,307 -1.97(-1.19%)
Aug 23, 2023 165.80 166.78 164.58 164.92 1,355,538 -1.39(-0.84%)
Aug 22, 2023 167.07 168.35 165.94 166.31 1,048,869 +0.75(+0.45%)
Aug 21, 2023 166.51 167.06 164.39 165.56 723,632 -0.67(-0.40%)
Aug 18, 2023 164.08 166.97 163.87 166.23 1,064,370 +0.41(+0.24%)
Aug 17, 2023 167.89 170.14 165.13 165.83 1,189,165 -0.54(-0.33%)
Aug 16, 2023 166.70 168.87 166.35 166.37 907,065 -0.76(-0.45%)
Aug 15, 2023 168.26 168.72 166.10 167.13 1,223,629 -2.75(-1.62%)
Aug 14, 2023 168.31 172.31 165.39 169.88 2,172,304 +5.45(+3.32%)
Aug 11, 2023 163.59 165.39 163.20 164.43 1,066,898 +0.26(+0.16%)
Aug 10, 2023 167.87 168.63 162.27 164.18 1,286,752 -3.08(-1.84%)
Aug 09, 2023 168.58 169.42 166.89 167.26 1,118,607 -0.52(-0.31%)
Aug 08, 2023 164.73 168.39 162.74 167.78 1,134,663 +0.64(+0.38%)
Aug 07, 2023 166.66 168.75 166.06 167.14 961,451 +1.48(+0.89%)
Aug 04, 2023 169.71 170.65 165.37 165.66 1,316,270 -3.97(-2.34%)
Aug 03, 2023 167.87 172.54 167.30 169.63 1,486,830 +2.16(+1.29%)
Aug 02, 2023 168.75 170.50 167.06 167.47 1,747,898 -3.37(-1.97%)
Aug 01, 2023 167.51 171.41 166.82 170.83 1,285,167 +0.90(+0.53%)
Jul 31, 2023 168.58 171.30 167.95 169.94 1,741,584 +3.11(+1.86%)
Jul 28, 2023 166.88 168.47 164.26 166.82 992,288 +0.50(+0.30%)
Jul 27, 2023 166.08 167.80 165.26 166.32 1,262,215 -0.47(-0.28%)
Jul 26, 2023 167.83 169.87 164.66 166.79 1,344,285 -3.92(-2.30%)
Jul 25, 2023 161.92 172.07 161.43 170.72 1,884,876 +6.15(+3.74%)
Jul 24, 2023 162.72 165.66 161.62 164.56 1,311,932 +2.78(+1.72%)
Jul 21, 2023 164.34 164.59 161.31 161.78 1,193,327 -2.16(-1.32%)
Jul 20, 2023 165.80 165.99 162.78 163.94 1,179,707 -1.09(-0.66%)
Jul 19, 2023 167.88 167.96 163.99 165.03 1,099,010 -4.11(-2.43%)
Jul 18, 2023 164.95 169.63 164.73 169.13 1,350,158 +3.80(+2.30%)
Jul 17, 2023 163.62 165.67 162.96 165.33 797,522 +0.65(+0.40%)
Jul 14, 2023 167.53 167.53 162.40 164.68 1,167,969 -2.46(-1.47%)
Jul 13, 2023 168.73 168.88 166.84 167.14 915,688 -0.41(-0.24%)
Jul 12, 2023 167.87 170.14 167.35 167.54 1,150,573 +1.31(+0.79%)
Jul 11, 2023 162.99 166.44 162.26 166.23 1,256,389 +4.13(+2.55%)
Jul 10, 2023 158.94 162.37 158.60 162.10 991,946 +2.18(+1.36%)
Jul 07, 2023 158.45 162.90 158.06 159.92 1,580,430 +1.81(+1.14%)
Jul 06, 2023 156.90 159.96 154.72 158.11 1,937,832 -0.33(-0.21%)
Jul 05, 2023 161.89 163.32 157.97 158.44 2,610,463 -5.10(-3.12%)
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.