Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 153.24 153.61 151.01 152.05 4,402,536 -2.03(-1.32%)
May 27, 2022 152.78 154.26 151.81 154.08 1,679,959 +1.04(+0.68%)
May 26, 2022 154.39 155.32 152.72 153.04 1,630,379 +1.50(+0.99%)
May 25, 2022 149.99 152.26 149.16 151.54 1,450,005 +1.17(+0.78%)
May 24, 2022 150.29 150.99 147.43 150.37 1,020,148 +0.37(+0.25%)
May 23, 2022 149.22 151.20 148.05 150.00 993,291 +2.47(+1.68%)
May 20, 2022 146.94 148.99 145.46 147.52 2,283,260 +0.79(+0.54%)
May 19, 2022 146.78 147.77 144.23 146.73 1,398,447 -1.70(-1.15%)
May 18, 2022 154.15 154.77 148.11 148.43 2,077,322 -5.72(-3.71%)
May 17, 2022 152.91 154.70 149.95 154.15 2,023,173 +2.34(+1.54%)
May 16, 2022 151.10 153.79 150.57 151.81 1,643,082 +1.63(+1.09%)
May 13, 2022 149.19 151.32 147.50 150.18 2,010,145 +1.71(+1.15%)
May 12, 2022 145.61 148.59 142.62 148.47 5,612,118 -9.49(-6.01%)
May 11, 2022 156.44 161.20 155.87 157.96 1,944,369 +1.62(+1.03%)
May 10, 2022 154.68 157.54 154.15 156.35 1,816,879 +2.28(+1.48%)
May 09, 2022 154.99 156.28 153.37 154.06 1,977,689 -1.66(-1.06%)
May 06, 2022 151.21 155.87 150.84 155.72 1,919,862 +3.74(+2.46%)
May 05, 2022 151.66 153.32 150.25 151.98 1,575,838 -1.57(-1.02%)
May 04, 2022 150.46 153.91 146.89 153.55 2,875,624 +5.91(+4.00%)
May 03, 2022 146.30 148.61 146.11 147.64 1,803,622 +1.75(+1.20%)
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.