Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 167.92 169.68 167.04 169.34 1,285,449 +1.81(+1.08%)
Aug 30, 2023 168.87 168.92 167.23 167.53 657,653 -1.44(-0.85%)
Aug 29, 2023 163.90 169.08 163.51 168.96 1,064,401 +4.70(+2.86%)
Aug 28, 2023 162.76 165.58 162.47 164.26 958,258 +1.52(+0.93%)
Aug 25, 2023 163.50 163.98 160.50 162.74 1,034,522 +0.37(+0.23%)
Aug 24, 2023 162.43 164.14 160.45 162.37 1,233,731 -1.96(-1.19%)
Aug 23, 2023 165.20 166.19 163.99 164.33 1,360,416 -1.39(-0.84%)
Aug 22, 2023 166.47 167.74 165.35 165.71 1,052,644 +0.75(+0.45%)
Aug 21, 2023 165.91 166.46 163.80 164.97 726,236 -0.67(-0.40%)
Aug 18, 2023 163.49 166.37 163.28 165.63 1,068,200 +0.40(+0.24%)
Aug 17, 2023 167.29 169.53 164.53 165.23 1,193,445 -0.54(-0.33%)
Aug 16, 2023 166.10 168.26 165.75 165.77 910,329 -0.76(-0.46%)
Aug 15, 2023 167.65 168.12 165.51 166.53 1,228,032 -2.75(-1.62%)
Aug 14, 2023 167.70 171.70 164.80 169.28 2,180,122 +5.43(+3.31%)
Aug 11, 2023 163.01 164.80 162.62 163.84 1,070,737 +0.26(+0.16%)
Aug 10, 2023 167.27 168.03 161.69 163.59 1,291,383 -3.07(-1.84%)
Aug 09, 2023 167.98 168.81 166.29 166.66 1,122,633 -0.52(-0.31%)
Aug 08, 2023 164.14 167.79 162.16 167.18 1,138,747 +0.64(+0.38%)
Aug 07, 2023 166.06 168.14 165.47 166.54 964,911 +1.48(+0.89%)
Aug 04, 2023 169.10 170.03 164.78 165.06 1,321,007 -3.96(-2.34%)
Aug 03, 2023 167.27 171.92 166.70 169.02 1,492,181 +2.16(+1.29%)
Aug 02, 2023 168.14 169.89 166.46 166.87 1,754,189 -3.36(-1.97%)
Aug 01, 2023 166.91 170.79 166.23 170.22 1,289,792 +0.90(+0.53%)
Jul 31, 2023 167.98 170.68 167.35 169.32 1,747,852 +3.10(+1.86%)
Jul 28, 2023 166.28 167.87 163.67 166.23 995,859 +0.50(+0.30%)
Jul 27, 2023 165.49 167.20 164.67 165.72 1,266,758 -0.47(-0.28%)
Jul 26, 2023 167.23 169.26 164.07 166.20 1,349,123 -3.91(-2.30%)
Jul 25, 2023 161.34 171.45 160.85 170.10 1,891,659 +6.13(+3.74%)
Jul 24, 2023 162.13 165.06 161.04 163.97 1,316,653 +2.78(+1.72%)
Jul 21, 2023 163.75 164.00 160.74 161.20 1,197,622 -2.16(-1.32%)
Jul 20, 2023 165.20 165.39 162.19 163.35 1,183,952 -1.08(-0.66%)
Jul 19, 2023 167.28 167.36 163.40 164.44 1,102,965 -4.09(-2.43%)
Jul 18, 2023 164.36 169.02 164.14 168.53 1,355,017 +3.79(+2.30%)
Jul 17, 2023 163.04 165.07 162.38 164.74 800,392 +0.65(+0.40%)
Jul 14, 2023 166.92 166.92 161.82 164.09 1,172,172 -2.45(-1.47%)
Jul 13, 2023 168.12 168.27 166.25 166.54 918,983 -0.40(-0.24%)
Jul 12, 2023 167.27 169.53 166.75 166.94 1,154,713 +1.31(+0.79%)
Jul 11, 2023 162.41 165.84 161.68 165.63 1,260,911 +4.11(+2.55%)
Jul 10, 2023 158.37 161.79 158.03 161.52 995,516 +2.17(+1.36%)
Jul 07, 2023 157.88 162.32 157.50 159.35 1,586,117 +1.80(+1.14%)
Jul 06, 2023 156.34 159.39 154.16 157.55 1,944,806 -0.33(-0.21%)
Jul 05, 2023 161.31 162.73 157.40 157.87 2,619,858 -5.08(-3.12%)
Jul 03, 2023 161.10 164.46 160.39 162.95 778,046 +1.60(+0.99%)
Jun 30, 2023 161.55 161.89 159.15 161.34 1,260,473 +0.64(+0.40%)
Jun 29, 2023 157.74 160.82 157.74 160.71 894,571 +2.68(+1.69%)
Jun 28, 2023 156.34 158.51 155.52 158.03 1,764,235 +0.34(+0.22%)
Jun 27, 2023 153.20 158.49 153.05 157.69 1,314,007 +5.30(+3.48%)
Jun 26, 2023 151.67 155.08 151.44 152.39 1,150,647 +1.55(+1.03%)
Jun 23, 2023 148.43 151.54 147.96 150.84 1,477,876 +0.45(+0.30%)
Jun 22, 2023 148.80 150.59 147.53 150.39 1,125,965 +1.40(+0.94%)
Jun 21, 2023 146.51 150.89 145.94 148.99 1,227,322 +2.33(+1.59%)
Jun 20, 2023 146.76 147.25 144.69 146.65 1,214,366 -1.85(-1.25%)
Jun 16, 2023 149.00 149.68 146.58 148.51 3,240,881 +0.23(+0.15%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback