Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 165.25 165.70 159.38 160.33 4,263,054 -4.67(-2.83%)
May 27, 2022 161.80 166.35 159.04 165.00 4,346,025 +2.20(+1.35%)
May 26, 2022 159.81 163.70 155.64 162.80 8,882,376 +29.21(+21.87%)
May 25, 2022 129.80 135.32 129.22 133.59 3,846,666 +3.39(+2.60%)
May 24, 2022 128.20 130.72 126.27 130.20 2,464,077 +0.21(+0.16%)
May 23, 2022 128.50 130.61 126.91 129.99 2,612,717 +2.11(+1.65%)
May 20, 2022 135.43 136.19 124.76 127.88 4,928,386 -7.69(-5.67%)
May 19, 2022 132.51 138.56 125.74 135.57 5,236,304 +1.77(+1.32%)
May 18, 2022 144.77 144.77 128.02 133.80 9,212,928 -22.55(-14.42%)
May 17, 2022 158.68 159.47 155.05 156.35 2,972,934 -5.10(-3.16%)
May 16, 2022 160.24 162.54 158.72 161.45 1,840,673 +2.05(+1.29%)
May 13, 2022 159.78 161.16 159.19 159.40 1,838,440 +0.21(+0.13%)
May 12, 2022 157.13 162.23 156.78 159.19 2,838,395 +3.12(+2.00%)
May 11, 2022 157.72 161.64 155.11 156.07 2,832,648 -1.82(-1.15%)
May 10, 2022 163.13 164.85 157.40 157.89 2,821,727 -3.64(-2.25%)
May 09, 2022 163.29 164.66 161.29 161.53 2,041,008 -2.86(-1.74%)
May 06, 2022 160.98 164.89 157.87 164.39 1,936,129 +2.95(+1.83%)
May 05, 2022 165.67 165.67 159.84 161.44 1,705,317 -4.37(-2.64%)
May 04, 2022 165.67 166.78 161.91 165.81 2,003,877 +0.91(+0.55%)
May 03, 2022 163.77 166.81 163.10 164.90 1,277,820 +1.52(+0.93%)
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.