Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 168.44 169.38 162.37 163.48 21,920,234 -3.39(-2.03%)
May 27, 2022 165.22 166.94 164.44 166.87 11,231,172 +1.58(+0.96%)
May 26, 2022 165.19 166.54 163.81 165.29 12,030,508 +1.11(+0.67%)
May 25, 2022 162.06 164.73 161.90 164.18 10,862,007 +2.59(+1.60%)
May 24, 2022 159.76 162.47 158.94 161.59 10,450,566 +0.86(+0.54%)
May 23, 2022 158.59 161.89 158.29 160.73 10,910,502 +3.65(+2.32%)
May 20, 2022 158.07 160.09 153.59 157.08 10,261,122 +0.90(+0.57%)
May 19, 2022 154.09 158.78 152.41 156.18 11,707,418 -1.12(-0.71%)
May 18, 2022 162.98 162.99 155.18 157.30 13,988,718 -4.26(-2.64%)
May 17, 2022 162.31 163.07 160.24 161.56 13,816,669 +0.95(+0.59%)
May 16, 2022 156.89 162.44 156.76 160.62 14,318,922 +4.77(+3.06%)
May 13, 2022 154.57 156.70 153.07 155.84 9,942,366 +2.93(+1.92%)
May 12, 2022 151.53 153.04 147.48 152.91 9,622,027 +1.44(+0.95%)
May 11, 2022 151.86 155.46 150.87 151.47 9,806,988 +2.21(+1.48%)
May 10, 2022 150.59 152.43 146.56 149.26 12,533,201 +1.42(+0.96%)
May 09, 2022 155.73 155.73 147.12 147.84 15,257,232 -10.62(-6.70%)
May 06, 2022 156.22 158.72 153.57 158.46 11,222,014 +4.11(+2.66%)
May 05, 2022 157.13 157.36 151.00 154.35 10,561,665 -1.24(-0.79%)
May 04, 2022 153.15 155.86 151.76 155.58 9,891,127 +4.74(+3.14%)
May 03, 2022 148.14 151.72 147.85 150.85 9,507,391 +2.54(+1.71%)
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.