Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 133.52 135.14 132.46 132.69 487,376 +0.17(+0.13%)
Sep 21, 2023 134.50 134.79 132.50 132.52 516,572 -3.32(-2.44%)
Sep 20, 2023 138.35 139.44 135.68 135.84 484,394 -0.99(-0.72%)
Sep 19, 2023 136.82 137.79 136.11 136.83 580,449 +0.32(+0.23%)
Sep 18, 2023 137.50 139.10 136.33 136.51 380,484 -1.77(-1.28%)
Sep 15, 2023 138.12 140.34 138.00 138.28 854,527 -0.33(-0.24%)
Sep 14, 2023 137.19 139.41 135.08 138.61 720,616 +1.64(+1.20%)
Sep 13, 2023 142.74 142.93 134.64 136.97 1,265,167 -6.27(-4.38%)
Sep 12, 2023 140.74 143.73 140.42 143.24 569,126 +2.17(+1.54%)
Sep 11, 2023 142.80 143.49 141.01 141.07 406,572 +0.02(+0.01%)
Sep 08, 2023 140.56 141.48 139.72 141.05 633,289 +1.28(+0.92%)
Sep 07, 2023 141.16 141.99 139.60 139.77 807,405 -3.48(-2.43%)
Sep 06, 2023 144.23 147.52 142.91 143.25 583,385 -1.20(-0.83%)
Sep 05, 2023 144.59 145.30 142.78 144.45 515,573 -1.53(-1.05%)
Sep 01, 2023 144.62 147.56 144.61 145.98 433,082 +1.89(+1.31%)
Aug 31, 2023 145.53 146.31 144.00 144.09 440,700 -1.14(-0.78%)
Aug 30, 2023 144.77 146.30 144.71 145.23 304,192 +0.47(+0.32%)
Aug 29, 2023 141.91 144.85 141.60 144.76 384,971 +2.61(+1.83%)
Aug 28, 2023 141.11 143.14 140.54 142.15 369,534 +2.37(+1.69%)
Aug 25, 2023 140.20 140.87 137.52 139.79 337,989 +0.54(+0.39%)
Aug 24, 2023 140.57 141.61 138.90 139.25 357,651 -2.22(-1.57%)
Aug 23, 2023 139.86 141.87 139.52 141.47 290,741 +1.23(+0.88%)
Aug 22, 2023 141.05 142.13 140.17 140.23 298,228 -0.69(-0.49%)
Aug 21, 2023 142.31 143.13 140.64 140.92 332,207 -0.30(-0.21%)
Aug 18, 2023 138.97 142.47 138.97 141.22 514,506 +0.89(+0.64%)
Aug 17, 2023 141.60 142.41 139.52 140.32 325,332 -0.20(-0.14%)
Aug 16, 2023 141.26 143.15 140.40 140.52 606,636 -1.88(-1.32%)
Aug 15, 2023 142.25 143.28 141.21 142.40 704,692 -1.39(-0.97%)
Aug 14, 2023 141.50 143.88 140.34 143.79 655,821 +1.75(+1.23%)
Aug 11, 2023 146.56 147.41 141.67 142.04 906,323 -5.83(-3.94%)
Aug 10, 2023 150.57 151.89 147.08 147.87 649,403 -2.74(-1.82%)
Aug 09, 2023 152.75 153.22 150.50 150.61 381,532 -2.47(-1.61%)
Aug 08, 2023 151.88 153.12 151.41 153.08 408,362 -1.61(-1.04%)
Aug 07, 2023 153.90 155.29 152.79 154.69 473,499 +2.50(+1.64%)
Aug 04, 2023 153.26 155.53 151.64 152.19 561,349 -1.06(-0.69%)
Aug 03, 2023 149.50 155.71 149.50 153.25 768,610 +2.16(+1.43%)
Aug 02, 2023 152.81 153.31 150.89 151.10 752,076 -2.53(-1.64%)
Aug 01, 2023 155.44 157.07 153.28 153.62 832,457 -0.32(-0.21%)
Jul 31, 2023 153.15 154.98 152.61 153.94 721,251 +0.24(+0.16%)
Jul 28, 2023 153.19 153.86 152.13 153.70 460,427 +2.22(+1.46%)
Jul 27, 2023 152.65 154.60 151.08 151.48 558,248 +0.03(+0.02%)
Jul 26, 2023 148.80 152.59 146.79 151.45 452,995 +2.21(+1.48%)
Jul 25, 2023 149.92 151.20 149.12 149.25 336,448 -1.21(-0.81%)
Jul 24, 2023 149.19 150.79 148.70 150.46 354,881 +1.33(+0.89%)
Jul 21, 2023 149.79 151.20 148.06 149.13 421,550 +1.17(+0.79%)
Jul 20, 2023 148.06 148.20 146.26 147.95 499,417 -0.30(-0.20%)
Jul 19, 2023 147.89 148.52 147.21 148.25 412,169 +0.43(+0.29%)
Jul 18, 2023 147.45 149.36 146.84 147.82 627,475 +0.42(+0.28%)
Jul 17, 2023 148.52 148.73 146.64 147.41 429,084 -1.95(-1.31%)
Jul 14, 2023 152.43 152.55 148.88 149.36 423,591 -3.55(-2.32%)
Jul 13, 2023 152.88 153.32 151.93 152.91 374,979 +0.64(+0.42%)
Jul 12, 2023 151.55 152.69 150.83 152.27 458,243 +2.92(+1.96%)
Jul 11, 2023 146.77 149.56 146.37 149.35 540,227 +3.16(+2.16%)
Jul 10, 2023 147.49 148.47 146.06 146.18 655,931 -1.66(-1.12%)
Jul 07, 2023 145.42 148.87 145.42 147.84 572,741 +3.01(+2.08%)
Jul 06, 2023 143.41 146.72 142.38 144.83 671,957 +1.85(+1.29%)
Jul 05, 2023 144.36 144.69 142.78 142.98 479,912 -1.38(-0.96%)
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.