Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 204.61 205.51 200.91 204.22 1,547,788 -0.87(-0.42%)
May 27, 2022 202.19 205.09 201.99 205.09 950,590 +2.96(+1.47%)
May 26, 2022 204.14 205.81 201.88 202.13 1,203,676 -1.82(-0.89%)
May 25, 2022 205.90 206.20 202.95 203.95 1,217,334 -1.95(-0.95%)
May 24, 2022 202.88 206.22 202.33 205.90 891,245 +4.05(+2.01%)
May 23, 2022 202.15 203.35 200.22 201.85 1,012,086 +2.19(+1.10%)
May 20, 2022 199.17 200.32 195.71 199.66 1,368,521 +1.79(+0.91%)
May 19, 2022 197.23 199.47 194.30 197.87 1,695,363 -1.61(-0.81%)
May 18, 2022 215.83 216.19 198.95 199.48 1,821,360 -17.02(-7.86%)
May 17, 2022 219.78 219.94 213.46 216.50 1,298,436 -3.75(-1.70%)
May 16, 2022 218.16 220.55 216.66 220.25 1,105,522 +3.28(+1.51%)
May 13, 2022 214.53 217.31 212.59 216.98 1,918,020 +3.25(+1.52%)
May 12, 2022 215.14 216.91 212.27 213.73 1,455,489 -2.02(-0.93%)
May 11, 2022 213.44 218.34 213.35 215.75 1,044,777 +1.42(+0.66%)
May 10, 2022 214.88 216.93 213.08 214.32 1,485,601 -0.05(-0.02%)
May 09, 2022 215.86 217.83 213.52 214.37 1,321,395 -2.74(-1.26%)
May 06, 2022 214.20 217.91 214.20 217.11 1,505,419 +2.12(+0.99%)
May 05, 2022 215.62 218.19 213.89 214.99 1,478,088 -1.43(-0.66%)
May 04, 2022 211.44 216.56 211.44 216.42 1,340,049 +5.05(+2.39%)
May 03, 2022 209.44 213.03 209.44 211.37 1,526,752 +2.44(+1.17%)
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.