Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 218.02 218.21 212.28 212.44 3,080,040 -7.95(-3.61%)
May 30, 2023 219.83 221.60 217.91 220.39 2,127,806 +1.94(+0.89%)
May 26, 2023 220.04 221.08 218.20 218.45 1,249,819 -0.91(-0.41%)
May 25, 2023 218.89 220.59 218.18 219.35 1,042,218 +1.49(+0.68%)
May 24, 2023 219.28 220.17 216.87 217.86 1,058,799 -3.01(-1.36%)
May 23, 2023 221.48 223.69 220.06 220.87 921,492 -1.99(-0.89%)
May 22, 2023 223.19 224.57 221.62 222.86 1,051,066 -0.39(-0.17%)
May 19, 2023 225.38 225.62 222.11 223.25 1,625,452 -1.32(-0.59%)
May 18, 2023 223.27 228.19 222.58 224.57 2,641,587 +4.43(+2.01%)
May 17, 2023 215.85 220.28 215.50 220.14 2,772,433 +4.50(+2.09%)
May 16, 2023 215.73 217.68 213.75 215.64 1,569,585 -1.12(-0.52%)
May 15, 2023 216.14 217.78 215.56 216.76 1,912,546 -0.50(-0.23%)
May 12, 2023 219.51 220.23 214.66 217.26 1,684,690 -1.86(-0.85%)
May 11, 2023 220.75 220.75 217.70 219.12 1,319,767 -1.45(-0.66%)
May 10, 2023 223.83 224.35 218.22 220.57 1,519,476 -2.24(-1.01%)
May 09, 2023 223.94 225.12 222.55 222.81 994,789 -2.05(-0.91%)
May 08, 2023 223.22 225.76 223.22 224.86 1,085,776 +1.39(+0.62%)
May 05, 2023 221.36 225.09 220.81 223.47 1,188,170 +2.86(+1.29%)
May 04, 2023 222.32 223.01 219.29 220.61 980,054 -2.10(-0.94%)
May 03, 2023 222.26 225.80 221.24 222.71 1,391,948 +0.12(+0.05%)
May 02, 2023 223.34 224.13 220.77 222.59 1,130,943 -2.12(-0.95%)
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.