Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 210.38 214.35 209.11 212.17 9,586,170 -0.71(-0.33%)
May 27, 2022 210.00 213.23 209.64 212.88 4,900,374 +4.33(+2.08%)
May 26, 2022 205.11 209.74 204.67 208.55 9,211,948 +4.71(+2.31%)
May 25, 2022 200.59 204.95 200.47 203.84 5,457,070 +1.21(+0.60%)
May 24, 2022 203.91 204.67 199.03 202.63 7,458,947 -4.93(-2.38%)
May 23, 2022 200.88 207.96 200.77 207.56 12,185,472 +8.53(+4.29%)
May 20, 2022 199.67 201.66 194.02 199.03 6,955,185 +1.66(+0.84%)
May 19, 2022 196.35 200.42 193.31 197.37 9,011,715 -2.62(-1.31%)
May 18, 2022 202.82 205.46 199.13 199.99 8,745,242 -4.01(-1.97%)
May 17, 2022 202.85 204.80 200.15 204.00 7,293,760 +6.19(+3.13%)
May 16, 2022 197.32 199.94 195.88 197.81 5,160,298 -1.42(-0.71%)
May 13, 2022 197.00 200.54 196.50 199.23 6,684,511 +5.26(+2.71%)
May 12, 2022 194.53 196.06 189.95 193.97 9,308,415 -2.75(-1.40%)
May 11, 2022 193.49 198.32 191.40 196.72 9,426,500 +3.14(+1.62%)
May 10, 2022 196.71 197.75 190.97 193.58 11,016,246 +0.58(+0.30%)
May 09, 2022 200.05 200.75 192.08 193.00 10,395,241 -9.82(-4.84%)
May 06, 2022 203.75 205.72 200.22 202.82 8,825,366 -2.42(-1.18%)
May 05, 2022 212.27 214.58 203.07 205.24 7,747,066 -9.28(-4.33%)
May 04, 2022 209.35 214.80 205.33 214.52 7,191,060 +5.96(+2.86%)
May 03, 2022 213.61 213.61 206.27 208.56 6,616,159 -2.97(-1.40%)
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.