Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2022 104.03 105.40 101.26 104.10 102,872,280 -3.46(-3.21%)
May 23, 2022 108.46 108.82 103.95 107.56 108,506,656 -0.03(-0.03%)
May 20, 2022 109.57 109.90 105.01 107.59 99,073,920 +0.27(+0.25%)
May 19, 2022 106.28 110.03 106.19 107.32 88,389,256 +0.21(+0.19%)
May 18, 2022 111.44 112.85 106.25 107.11 108,199,536 -8.26(-7.16%)
May 17, 2022 113.28 115.80 111.28 115.37 76,485,416 +4.56(+4.11%)
May 16, 2022 113.10 113.99 110.35 110.81 74,530,560 -2.24(-1.98%)
May 13, 2022 109.07 113.18 107.80 113.06 93,707,200 +6.12(+5.73%)
May 12, 2022 102.75 110.78 102.41 106.93 131,928,560 +1.56(+1.48%)
May 11, 2022 108.10 110.16 104.43 105.37 109,621,680 -3.49(-3.20%)
May 10, 2022 111.25 112.64 107.17 108.86 105,388,640 +0.07(+0.06%)
May 09, 2022 111.31 114.00 107.96 108.79 128,248,376 -5.98(-5.21%)
May 06, 2022 114.85 119.05 113.08 114.77 124,267,040 -1.63(-1.40%)
May 05, 2022 123.00 123.50 115.07 116.41 144,331,472 -9.52(-7.56%)
May 04, 2022 123.60 126.00 119.18 125.93 110,700,720 +1.67(+1.35%)
May 03, 2022 124.05 126.22 122.83 124.25 79,102,960 -0.25(-0.20%)
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.