Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 135.06 138.79 135.00 138.01 59,194,868 +2.94(+2.18%)
Aug 30, 2023 134.93 135.68 133.92 135.07 36,122,648 +0.16(+0.12%)
Aug 29, 2023 133.38 135.14 133.25 134.91 38,624,536 +1.77(+1.33%)
Aug 28, 2023 133.78 133.95 131.85 133.14 34,097,656 -0.12(-0.09%)
Aug 25, 2023 132.47 133.87 130.58 133.26 44,147,452 +1.42(+1.08%)
Aug 24, 2023 136.40 136.78 131.83 131.84 43,607,228 -3.68(-2.72%)
Aug 23, 2023 134.50 135.95 133.22 135.52 42,746,200 +1.27(+0.95%)
Aug 22, 2023 135.08 135.65 133.73 134.25 32,914,844 -0.43(-0.32%)
Aug 21, 2023 133.74 135.19 132.71 134.68 41,415,952 +1.46(+1.10%)
Aug 18, 2023 131.62 134.06 131.15 133.22 48,498,820 -0.76(-0.57%)
Aug 17, 2023 135.46 136.09 133.53 133.98 48,332,680 -1.09(-0.81%)
Aug 16, 2023 137.19 137.27 135.01 135.07 41,646,992 -2.60(-1.89%)
Aug 15, 2023 140.05 141.28 137.23 137.67 42,755,968 -2.90(-2.06%)
Aug 14, 2023 138.30 140.59 137.75 140.57 47,136,500 +2.16(+1.56%)
Aug 11, 2023 137.40 139.33 137.00 138.41 42,905,976 -0.15(-0.11%)
Aug 10, 2023 139.07 140.41 137.49 138.56 58,936,368 +0.71(+0.52%)
Aug 09, 2023 139.97 140.32 137.10 137.85 50,061,248 -2.09(-1.49%)
Aug 08, 2023 140.62 140.80 138.42 139.94 51,685,764 -2.28(-1.60%)
Aug 07, 2023 140.99 142.54 138.95 142.22 71,188,912 +2.65(+1.90%)
Aug 04, 2023 141.06 143.63 139.32 139.57 153,161,872 +10.66(+8.27%)
Aug 03, 2023 127.48 129.84 126.41 128.91 91,313,656 +0.70(+0.55%)
Aug 02, 2023 130.15 130.23 126.82 128.21 50,928,448 -3.48(-2.64%)
Aug 01, 2023 133.55 133.69 131.62 131.69 42,256,596 -1.99(-1.49%)
Jul 31, 2023 133.20 133.87 132.38 133.68 41,872,004 +1.47(+1.11%)
Jul 28, 2023 129.69 133.01 129.33 132.21 46,317,384 +3.96(+3.09%)
Jul 27, 2023 131.00 132.63 127.79 128.25 52,571,640 +0.10(+0.08%)
Jul 26, 2023 126.51 129.08 126.11 128.15 53,860,160 -0.98(-0.76%)
Jul 25, 2023 129.31 129.58 128.53 129.13 39,191,488 +0.33(+0.26%)
Jul 24, 2023 130.31 131.66 128.35 128.80 45,633,952 -1.20(-0.92%)
Jul 21, 2023 131.34 131.37 128.41 130.00 135,372,528 +0.04(+0.03%)
Jul 20, 2023 134.07 134.79 129.33 129.96 59,746,044 -5.40(-3.99%)
Jul 19, 2023 133.39 135.99 132.53 135.36 54,500,152 +2.53(+1.90%)
Jul 18, 2023 132.71 133.86 131.35 132.83 54,932,476 -0.73(-0.55%)
Jul 17, 2023 134.56 135.62 133.21 133.56 48,416,472 -1.12(-0.83%)
Jul 14, 2023 134.06 136.65 134.06 134.68 54,502,232 +0.38(+0.28%)
Jul 13, 2023 134.04 134.67 132.71 134.30 61,148,180 +3.45(+2.63%)
Jul 12, 2023 130.31 131.26 128.83 130.85 53,982,420 +2.07(+1.61%)
Jul 11, 2023 127.75 129.77 127.35 128.78 49,922,956 +1.65(+1.30%)
Jul 10, 2023 129.07 129.28 125.92 127.13 62,117,220 -2.65(-2.04%)
Jul 07, 2023 128.59 130.97 128.13 129.78 42,012,256 +1.42(+1.11%)
Jul 06, 2023 128.25 128.73 127.37 128.36 40,676,824 -2.02(-1.55%)
Jul 05, 2023 130.24 131.40 129.64 130.38 35,859,000 +0.16(+0.12%)
Jul 03, 2023 130.82 131.85 130.06 130.22 28,265,092 -0.14(-0.11%)
Jun 30, 2023 129.47 131.25 128.95 130.36 54,410,124 +2.46(+1.92%)
Jun 29, 2023 128.77 129.26 127.25 127.90 40,716,432 -1.14(-0.88%)
Jun 28, 2023 128.94 131.48 128.44 129.04 52,142,504 -0.14(-0.11%)
Jun 27, 2023 128.63 130.09 127.55 129.18 46,764,432 +1.85(+1.45%)
Jun 26, 2023 129.33 131.49 127.10 127.33 59,939,596 -2.00(-1.55%)
Jun 23, 2023 129.11 130.84 128.28 129.33 72,306,384 -0.82(-0.63%)
Jun 22, 2023 125.31 130.33 125.14 130.15 90,263,168 +5.32(+4.26%)
Jun 21, 2023 125.64 126.73 123.85 124.83 52,111,432 -0.95(-0.76%)
Jun 20, 2023 124.97 127.25 124.50 125.78 56,890,040 +0.29(+0.23%)
Jun 16, 2023 127.71 127.90 125.30 125.49 84,247,216 -1.57(-1.24%)
Jun 15, 2023 125.21 127.69 124.32 127.06 60,439,776 +0.64(+0.51%)
Jun 14, 2023 126.70 126.95 124.12 126.42 52,397,176 -0.24(-0.19%)
Jun 13, 2023 128.12 128.41 125.18 126.66 50,517,220 +0.09(+0.07%)
Jun 12, 2023 124.02 126.78 123.53 126.57 51,384,788 +3.14(+2.54%)
Jun 09, 2023 124.08 125.80 123.19 123.43 51,396,020 -0.82(-0.66%)
Jun 08, 2023 123.01 125.62 122.26 124.25 62,114,880 +3.02(+2.49%)
Jun 07, 2023 127.01 127.36 120.63 121.23 95,617,376 -5.38(-4.25%)
Jun 06, 2023 125.07 127.40 125.00 126.61 45,662,296 +1.31(+1.05%)
Jun 05, 2023 123.36 125.80 123.03 125.30 47,923,016 +1.05(+0.85%)
Jun 02, 2023 124.92 126.39 124.02 124.25 61,264,660 +1.48(+1.21%)
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.