Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 214.79 218.09 213.49 215.85 3,773,223 -1.29(-0.59%)
May 27, 2022 215.00 217.63 214.16 217.14 2,020,431 +4.15(+1.95%)
May 26, 2022 211.55 213.63 210.40 212.99 2,015,494 +3.68(+1.76%)
May 25, 2022 205.00 210.09 204.82 209.31 3,080,235 +3.66(+1.78%)
May 24, 2022 202.01 205.70 201.29 205.65 2,467,910 +1.50(+0.73%)
May 23, 2022 199.93 205.49 199.16 204.15 3,246,028 +6.33(+3.20%)
May 20, 2022 206.45 206.63 194.04 197.82 5,396,094 -8.94(-4.32%)
May 19, 2022 205.86 209.28 201.71 206.76 2,887,281 -1.18(-0.57%)
May 18, 2022 213.84 217.90 207.52 207.94 4,722,838 -5.15(-2.42%)
May 17, 2022 212.80 213.77 209.14 213.09 2,274,582 +5.90(+2.85%)
May 16, 2022 205.02 209.21 203.68 207.19 2,540,959 +2.86(+1.40%)
May 13, 2022 205.15 206.46 202.92 204.33 2,323,800 +1.30(+0.64%)
May 12, 2022 203.61 205.34 199.29 203.03 3,282,063 -2.18(-1.06%)
May 11, 2022 205.56 209.71 203.59 205.21 2,552,253 +2.22(+1.09%)
May 10, 2022 208.24 209.52 201.39 202.99 3,042,387 -3.30(-1.60%)
May 09, 2022 212.03 212.05 205.44 206.29 2,933,712 -8.36(-3.89%)
May 06, 2022 217.01 217.01 210.35 214.65 2,268,402 -1.28(-0.59%)
May 05, 2022 222.40 223.15 213.77 215.93 3,005,323 -6.66(-2.99%)
May 04, 2022 214.95 223.29 213.82 222.59 3,023,484 +8.97(+4.20%)
May 03, 2022 211.90 215.36 210.79 213.62 2,120,735 +1.55(+0.73%)
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.