Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 217.78 225.91 215.17 224.58 3,059,190 +4.91(+2.24%)
May 27, 2022 212.89 220.10 212.89 219.67 2,146,552 +7.38(+3.48%)
May 26, 2022 207.26 213.60 206.81 212.29 1,764,149 +7.98(+3.91%)
May 25, 2022 202.73 205.45 198.82 204.31 2,197,042 -0.94(-0.46%)
May 24, 2022 202.65 206.00 197.28 205.25 1,928,664 +0.56(+0.27%)
May 23, 2022 202.19 206.97 200.64 204.69 1,696,324 +3.79(+1.89%)
May 20, 2022 201.96 201.96 195.43 200.90 2,250,515 +1.85(+0.93%)
May 19, 2022 201.09 203.17 195.54 199.05 2,598,301 -4.52(-2.22%)
May 18, 2022 217.22 218.55 202.61 203.57 3,718,718 -17.93(-8.09%)
May 17, 2022 214.47 222.51 213.93 221.50 2,927,024 +11.78(+5.62%)
May 16, 2022 210.47 211.94 208.35 209.72 1,302,689 -1.57(-0.74%)
May 13, 2022 208.69 215.06 208.62 211.29 2,077,301 +3.09(+1.48%)
May 12, 2022 205.32 208.34 202.31 208.20 2,345,509 +1.00(+0.48%)
May 11, 2022 207.71 212.17 206.43 207.20 2,807,310 -0.86(-0.41%)
May 10, 2022 210.28 211.55 202.90 208.06 2,278,495 -0.21(-0.10%)
May 09, 2022 207.32 212.58 205.68 208.27 2,318,769 -1.94(-0.92%)
May 06, 2022 206.42 212.44 203.25 210.21 2,357,774 +2.97(+1.43%)
May 05, 2022 207.00 210.55 204.93 207.24 2,645,865 -2.25(-1.07%)
May 04, 2022 200.60 210.03 199.13 209.49 2,454,002 +10.05(+5.04%)
May 03, 2022 197.26 200.60 195.60 199.44 1,957,820 +2.43(+1.23%)
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.