• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    J B Hunt Transport (NQ: JBHT )

    180.62 -1.26 (-0.69%)
    Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Apr 28, 2023 169.94 175.93 169.54 175.29 967,267 +5.22(+3.07%)
    Apr 27, 2023 166.79 170.79 165.77 170.07 654,630 +4.45(+2.69%)
    Apr 26, 2023 170.32 170.75 164.39 165.62 1,028,927 -6.93(-4.02%)
    Apr 25, 2023 174.30 174.60 170.46 172.55 783,027 -3.87(-2.19%)
    Apr 24, 2023 176.89 178.16 175.99 176.42 625,027 +0.00(+0.00%)
    Apr 21, 2023 180.97 181.83 173.78 176.42 1,380,616 -4.13(-2.29%)
    Apr 20, 2023 177.05 183.35 177.05 180.55 1,271,029 +2.14(+1.20%)
    Apr 19, 2023 174.39 178.81 173.55 178.41 1,051,801 +3.48(+1.99%)
    Apr 18, 2023 176.47 180.04 174.01 174.93 2,119,991 -1.72(-0.97%)
    Apr 17, 2023 177.27 177.45 174.15 176.65 1,323,836 -0.12(-0.07%)
    Apr 14, 2023 173.96 177.93 173.96 176.77 615,007 +2.15(+1.23%)
    Apr 13, 2023 175.73 176.35 172.80 174.62 649,330 -0.85(-0.48%)
    Apr 12, 2023 176.34 176.65 174.73 175.47 414,426 -0.05(-0.03%)
    Apr 11, 2023 174.89 176.80 174.69 175.52 551,059 +1.38(+0.79%)
    Apr 10, 2023 168.60 174.24 167.81 174.14 513,538 +4.11(+2.42%)
    Apr 06, 2023 170.02 170.93 169.01 170.03 562,741 -0.21(-0.12%)
    Apr 05, 2023 170.55 171.82 168.24 170.24 621,925 -0.95(-0.55%)
    Apr 04, 2023 173.65 173.71 170.55 171.19 580,701 -2.23(-1.29%)
    Apr 03, 2023 174.56 175.43 171.99 173.42 492,733 -2.04(-1.16%)
    Mar 31, 2023 171.16 175.89 170.91 175.46 873,955 +5.71(+3.36%)
    Mar 30, 2023 172.75 172.75 169.41 169.75 388,801 -1.31(-0.77%)
    Mar 29, 2023 173.13 173.24 170.19 171.06 591,086 -0.24(-0.14%)
    Mar 28, 2023 168.91 171.62 168.91 171.30 554,706 +2.03(+1.20%)
    Mar 27, 2023 168.00 169.94 166.81 169.27 541,152 +3.17(+1.91%)
    Mar 24, 2023 164.81 166.53 163.66 166.10 535,583 +0.14(+0.08%)
    Mar 23, 2023 167.74 170.38 165.59 165.96 714,457 -1.04(-0.62%)
    Mar 22, 2023 169.74 172.07 166.86 167.00 560,159 -3.38(-1.98%)
    Mar 21, 2023 167.84 170.80 167.84 170.38 631,008 +4.72(+2.85%)
    Mar 20, 2023 167.74 168.50 164.89 165.66 719,484 -1.84(-1.10%)
    Mar 17, 2023 171.64 172.17 166.11 167.50 1,179,087 -4.19(-2.44%)
    Mar 16, 2023 168.56 172.71 167.16 171.69 701,378 +2.92(+1.73%)
    Mar 15, 2023 166.31 170.83 164.38 168.77 1,222,874 +0.45(+0.27%)
    Mar 14, 2023 175.85 177.48 164.69 168.32 1,674,773 -5.23(-3.01%)
    Mar 13, 2023 173.53 175.80 171.77 173.55 840,628 -1.90(-1.08%)
    Mar 10, 2023 179.89 180.34 175.05 175.45 783,609 -4.16(-2.32%)
    Mar 09, 2023 184.03 186.09 179.56 179.61 614,569 -3.98(-2.17%)
    Mar 08, 2023 180.45 184.39 180.45 183.59 649,515 +2.56(+1.41%)
    Mar 07, 2023 184.77 184.77 180.09 181.03 784,217 -4.45(-2.40%)
    Mar 06, 2023 185.62 188.28 185.21 185.48 454,938 -1.16(-0.62%)
    Mar 03, 2023 186.30 187.05 183.82 186.64 500,094 +0.79(+0.43%)
    Mar 02, 2023 180.98 186.82 178.74 185.85 564,734 +3.70(+2.03%)
    Mar 01, 2023 180.04 182.87 178.72 182.15 702,127 +1.36(+0.75%)
    Feb 28, 2023 183.39 184.33 179.75 180.79 1,174,864 -3.24(-1.76%)
    Feb 27, 2023 185.44 185.97 183.34 184.03 343,548 +0.49(+0.27%)
    Feb 24, 2023 182.03 184.33 181.36 183.54 371,768 -1.41(-0.76%)
    Feb 23, 2023 183.68 185.97 182.00 184.95 477,239 +2.37(+1.30%)
    Feb 22, 2023 184.91 186.18 181.99 182.58 618,578 -1.42(-0.77%)
    Feb 21, 2023 186.73 186.90 183.44 184.00 590,989 -4.35(-2.31%)
    Feb 17, 2023 187.13 188.67 186.00 188.35 619,612 +0.40(+0.21%)
    Feb 16, 2023 189.10 191.09 187.56 187.95 720,067 -4.45(-2.31%)
    Feb 15, 2023 192.15 193.42 190.81 192.40 572,476 -1.95(-1.00%)
    Feb 14, 2023 191.15 194.64 188.74 194.35 611,371 +2.49(+1.30%)
    Feb 13, 2023 190.20 191.97 189.98 191.86 543,517 +1.26(+0.66%)
    Feb 10, 2023 189.31 191.49 188.81 190.60 558,142 -0.71(-0.37%)
    Feb 09, 2023 199.22 199.22 191.08 191.31 550,977 -6.42(-3.25%)
    Feb 08, 2023 199.60 199.95 196.79 197.73 614,230 -2.17(-1.09%)
    Feb 07, 2023 197.82 200.27 196.15 199.90 615,889 +2.82(+1.43%)
    Feb 06, 2023 196.46 197.99 195.74 197.08 530,793 -0.81(-0.41%)
    Feb 03, 2023 194.51 198.51 192.53 197.89 745,990 +0.54(+0.27%)
    Feb 02, 2023 197.21 200.64 196.11 197.35 813,828 +1.39(+0.71%)
    Feb 01, 2023 189.91 197.19 188.10 195.96 991,739 +6.91(+3.66%)
    Jan 31, 2023 185.80 189.17 185.40 189.05 689,439 +3.26(+1.75%)
    Jan 30, 2023 190.20 190.51 185.55 185.79 582,804 -5.82(-3.04%)
    Jan 27, 2023 187.47 194.28 187.47 191.61 702,757 +2.89(+1.53%)
    Jan 26, 2023 190.02 190.18 183.67 188.72 525,412 +0.11(+0.06%)
    Jan 25, 2023 190.04 190.26 186.75 188.61 655,870 -3.27(-1.70%)
    Jan 24, 2023 193.05 196.00 190.11 191.88 759,359 -1.74(-0.90%)
    Jan 23, 2023 189.21 195.90 188.23 193.62 863,846 +4.52(+2.39%)
    Jan 20, 2023 186.68 189.52 184.36 189.10 878,270 +4.27(+2.31%)
    Jan 19, 2023 183.69 189.28 182.64 184.83 1,747,570 -0.19(-0.10%)
    Jan 18, 2023 177.00 187.11 177.00 185.02 2,156,034 +8.73(+4.95%)
    Jan 17, 2023 177.08 178.01 175.39 176.29 1,203,984 -0.51(-0.29%)
    Jan 13, 2023 176.96 177.67 175.07 176.80 562,279 -2.85(-1.59%)
    Jan 12, 2023 180.75 181.50 177.20 179.65 577,864 -1.03(-0.57%)
    Jan 11, 2023 176.70 181.13 175.79 180.68 688,615 +5.30(+3.02%)
    Jan 10, 2023 177.64 177.88 174.57 175.38 444,949 -2.26(-1.27%)
    Jan 09, 2023 173.87 180.78 173.87 177.64 648,800 +1.71(+0.97%)
    Jan 06, 2023 169.91 176.58 169.89 175.93 765,474 +6.73(+3.98%)
    Jan 05, 2023 172.27 172.51 168.25 169.20 1,032,955 -5.78(-3.30%)
    Jan 04, 2023 170.89 176.77 169.72 174.98 802,121 +2.38(+1.38%)
    Jan 03, 2023 175.66 175.78 170.60 172.60 578,661 -1.76(-1.01%)
    Dec 30, 2022 175.85 176.27 172.05 174.36 459,009 -2.41(-1.36%)
    Dec 29, 2022 175.12 178.60 174.78 176.77 362,402 +2.34(+1.34%)
    Dec 28, 2022 178.39 179.28 174.35 174.43 240,204 -3.79(-2.13%)
    Dec 27, 2022 177.85 178.96 175.05 178.22 354,369 +0.86(+0.48%)
    Dec 23, 2022 176.61 177.75 175.08 177.36 371,788 +0.92(+0.52%)
    Dec 22, 2022 176.26 177.11 173.18 176.44 443,531 -1.53(-0.86%)
    Dec 21, 2022 178.41 179.99 175.75 177.97 436,523 +1.95(+1.11%)
    Dec 20, 2022 178.77 178.86 174.79 176.02 743,254 -3.45(-1.92%)
    Dec 19, 2022 179.26 181.60 178.27 179.47 830,023 +0.82(+0.46%)
    Dec 16, 2022 178.98 181.01 177.91 178.65 1,118,131 -2.72(-1.50%)
    Dec 15, 2022 184.84 185.64 180.55 181.37 514,025 -5.90(-3.15%)
    Dec 14, 2022 184.80 189.80 184.80 187.27 840,641 +3.02(+1.64%)
    Dec 13, 2022 194.73 195.45 182.71 184.25 1,068,637 -2.66(-1.42%)
    Dec 12, 2022 178.84 187.15 178.65 186.91 1,072,566 +8.93(+5.02%)
    Dec 09, 2022 177.46 179.70 176.90 177.98 628,731 +0.07(+0.04%)
    Dec 08, 2022 176.41 179.25 175.53 177.91 463,276 +1.61(+0.91%)
    Dec 07, 2022 177.63 178.40 175.89 176.30 452,940 -1.39(-0.78%)
    Dec 06, 2022 176.84 178.52 175.59 177.69 643,603 +0.05(+0.03%)
    Dec 05, 2022 181.14 181.43 177.28 177.64 596,221 -5.24(-2.87%)
    Dec 02, 2022 180.33 183.73 178.90 182.88 400,419 +0.07(+0.04%)
    Dec 01, 2022 183.78 184.51 180.53 182.81 493,503 -1.08(-0.59%)
    Nov 30, 2022 179.37 184.98 176.57 183.89 1,048,664 +4.06(+2.26%)
    Nov 29, 2022 176.70 180.21 176.00 179.83 581,250 +3.63(+2.06%)
    Nov 28, 2022 181.77 183.97 175.52 176.20 647,515 -6.40(-3.50%)
    Nov 25, 2022 181.40 182.71 178.92 182.60 254,776 +2.24(+1.24%)
    Nov 23, 2022 176.88 181.45 176.88 180.36 530,752 +3.48(+1.97%)
    Nov 22, 2022 182.71 182.88 176.37 176.88 1,381,189 -4.84(-2.66%)
    Nov 21, 2022 180.50 181.99 178.22 181.72 644,504 +1.47(+0.82%)
    Nov 18, 2022 181.53 181.73 175.98 180.25 615,878 +0.98(+0.55%)
    Nov 17, 2022 177.80 179.47 172.21 179.27 701,682 -1.14(-0.63%)
    Nov 16, 2022 187.76 187.76 178.94 180.41 1,219,958 -8.76(-4.63%)
    Nov 15, 2022 190.00 190.72 186.02 189.17 631,191 +2.90(+1.56%)
    Nov 14, 2022 186.12 189.20 185.26 186.27 792,324 +0.87(+0.47%)
    Nov 11, 2022 185.00 189.21 183.60 185.40 994,246 +2.93(+1.61%)
    Nov 10, 2022 175.75 183.01 175.70 182.47 746,449 +11.82(+6.93%)
    Nov 09, 2022 175.52 179.19 170.42 170.65 682,737 -7.20(-4.05%)
    Nov 08, 2022 178.53 181.13 175.99 177.85 750,268 +0.63(+0.36%)
    Nov 07, 2022 174.03 178.40 173.23 177.22 701,313 +3.97(+2.29%)
    Nov 04, 2022 170.81 173.32 168.21 173.25 564,137 +4.51(+2.67%)
    Nov 03, 2022 165.32 171.03 164.00 168.74 539,676 +1.12(+0.67%)
    Nov 02, 2022 171.08 167.50 167.62 873,500 -5.00(-2.90%)
    Nov 01, 2022 172.26 173.28 169.20 172.62 557,291 +1.55(+0.91%)
    Oct 31, 2022 168.34 172.65 166.88 171.07 760,205 +1.96(+1.16%)
    Oct 28, 2022 166.96 169.21 165.43 169.11 440,201 +3.04(+1.83%)
    Oct 27, 2022 171.01 171.66 165.32 166.07 561,398 -3.51(-2.07%)
    Oct 26, 2022 168.92 170.45 164.14 169.58 718,795 +2.35(+1.41%)
    Oct 25, 2022 166.28 168.78 165.24 167.23 621,424 +0.99(+0.60%)
    Oct 24, 2022 166.69 169.05 164.27 166.24 661,133 +0.92(+0.56%)
    Oct 21, 2022 160.53 165.44 159.96 165.32 851,603 +4.83(+3.01%)
    Oct 20, 2022 166.61 168.42 159.83 160.49 1,108,313 -7.47(-4.45%)
    Oct 19, 2022 171.50 171.97 164.51 167.96 1,691,106 +0.07(+0.04%)
    Oct 18, 2022 170.04 171.14 164.97 167.89 1,257,658 +2.14(+1.29%)
    Oct 17, 2022 166.20 168.25 164.90 165.75 973,486 +2.55(+1.56%)
    Oct 14, 2022 167.33 167.35 162.16 163.20 669,471 -3.02(-1.82%)
    Oct 13, 2022 161.22 167.97 158.66 166.22 866,353 +0.71(+0.43%)
    Oct 12, 2022 164.96 168.48 162.13 165.51 772,205 +1.86(+1.14%)
    Oct 11, 2022 160.93 166.41 160.93 163.65 727,020 +1.42(+0.88%)
    Oct 10, 2022 161.10 164.39 159.58 162.23 537,696 +2.17(+1.36%)
    Oct 07, 2022 163.13 164.08 159.44 160.06 688,532 -5.05(-3.06%)
    Oct 06, 2022 166.85 168.25 164.90 165.11 532,761 -1.38(-0.83%)
    Oct 05, 2022 165.66 168.66 165.66 166.49 425,965 -1.53(-0.91%)
    Oct 04, 2022 164.35 168.26 163.83 168.03 645,317 +6.00(+3.70%)
    Oct 03, 2022 158.88 163.58 156.94 162.03 1,229,507 +5.61(+3.59%)
    Sep 30, 2022 162.76 165.31 156.28 156.42 1,023,003 -8.86(-5.36%)
    Sep 29, 2022 165.09 166.07 163.96 165.28 448,844 -1.55(-0.93%)
    Sep 28, 2022 163.44 167.78 162.34 166.83 461,348 +4.00(+2.46%)
    Sep 27, 2022 161.84 164.16 160.95 162.83 720,859 +0.90(+0.56%)
    Sep 26, 2022 160.78 163.52 160.70 161.93 583,223 +0.77(+0.48%)
    Sep 23, 2022 161.36 162.30 158.67 161.16 629,417 -2.48(-1.52%)
    Sep 22, 2022 164.71 166.25 163.55 163.64 423,864 -1.58(-0.96%)
    Sep 21, 2022 168.97 169.71 165.15 165.22 588,166 -1.93(-1.15%)
    Sep 20, 2022 168.75 169.31 165.15 167.15 654,816 -2.46(-1.45%)
    Sep 19, 2022 165.34 171.61 165.24 169.61 775,113 +3.14(+1.89%)
    Sep 16, 2022 169.41 170.80 163.37 166.47 1,715,522 -7.56(-4.34%)
    Sep 15, 2022 172.67 177.25 172.40 174.03 1,551,163 +1.64(+0.95%)
    Sep 14, 2022 171.08 172.53 167.17 172.39 969,486 +1.39(+0.81%)
    Sep 13, 2022 171.00 172.80 169.87 171.00 808,871 -3.56(-2.04%)
    Sep 12, 2022 174.94 175.47 173.32 174.56 548,686 +0.50(+0.29%)
    Sep 09, 2022 170.95 174.47 170.76 174.06 580,847 +4.21(+2.48%)
    Sep 08, 2022 169.52 171.47 166.01 169.85 667,005 -0.55(-0.32%)
    Sep 07, 2022 167.59 171.12 164.72 170.40 710,704 +3.19(+1.91%)
    Sep 06, 2022 168.54 170.78 166.06 167.21 955,335 -1.53(-0.91%)
    Sep 02, 2022 175.69 175.70 167.74 168.74 1,010,663 -5.03(-2.89%)
    Sep 01, 2022 172.68 174.64 170.66 173.77 1,168,291 -0.25(-0.14%)
    Aug 31, 2022 175.63 175.65 172.46 174.02 1,182,582 -1.03(-0.59%)
    Aug 30, 2022 176.17 176.72 171.75 175.05 1,028,387 -0.62(-0.35%)
    Aug 29, 2022 180.76 180.76 175.30 175.67 865,356 -6.92(-3.79%)
    Aug 26, 2022 189.60 189.84 182.26 182.59 707,844 -6.77(-3.58%)
    Aug 25, 2022 190.25 190.81 186.97 189.36 752,459 +0.66(+0.35%)
    Aug 24, 2022 188.99 190.07 187.80 188.70 561,273 -0.14(-0.07%)
    Aug 23, 2022 186.74 190.04 186.74 188.84 583,708 +1.23(+0.66%)
    Aug 22, 2022 188.16 189.00 186.08 187.61 498,299 -2.14(-1.13%)
    Aug 19, 2022 191.43 191.43 189.19 189.75 538,354 -2.07(-1.08%)
    Aug 18, 2022 188.93 192.15 188.15 191.82 440,462 +3.14(+1.66%)
    Aug 17, 2022 192.53 193.18 186.21 188.68 760,425 -5.97(-3.07%)
    Aug 16, 2022 193.74 197.24 193.54 194.65 877,495 +0.52(+0.27%)
    Aug 15, 2022 194.63 195.90 193.02 194.13 672,896 -1.00(-0.51%)
    Aug 12, 2022 193.17 195.20 192.67 195.13 591,604 +2.24(+1.16%)
    Aug 11, 2022 191.56 195.97 191.10 192.89 690,315 +1.97(+1.03%)
    Aug 10, 2022 187.26 191.21 186.58 190.92 499,943 +6.52(+3.54%)
    Aug 09, 2022 186.52 187.54 183.59 184.40 721,864 -2.67(-1.43%)
    Aug 08, 2022 184.01 187.69 183.90 187.07 676,803 +3.47(+1.89%)
    Aug 05, 2022 179.35 183.75 179.35 183.60 331,761 +2.41(+1.33%)
    Aug 04, 2022 178.30 181.85 177.56 181.19 447,858 +2.61(+1.46%)
    Aug 03, 2022 179.98 179.98 177.47 178.58 371,305 -0.12(-0.07%)
    Aug 02, 2022 181.45 182.02 178.04 178.70 456,409 -2.86(-1.58%)
    Aug 01, 2022 182.48 183.32 180.43 181.56 498,927 -1.71(-0.93%)
    Jul 29, 2022 179.50 184.18 178.56 183.27 568,440 +3.82(+2.13%)
    Jul 28, 2022 171.95 180.19 171.83 179.45 771,964 +7.90(+4.61%)
    Jul 27, 2022 169.63 172.14 166.97 171.55 579,593 +2.09(+1.23%)
    Jul 26, 2022 171.73 172.65 167.98 169.46 805,037 -3.86(-2.23%)
    Jul 25, 2022 173.75 174.37 172.56 173.32 581,568 -0.43(-0.25%)
    Jul 22, 2022 172.92 174.60 171.98 173.75 665,168 +1.86(+1.08%)
    Jul 21, 2022 173.97 175.46 170.81 171.89 894,127 -1.24(-0.72%)
    Jul 20, 2022 170.12 173.73 169.91 173.13 1,203,966 -1.33(-0.76%)
    Jul 19, 2022 168.85 175.04 168.85 174.46 1,219,466 +6.36(+3.78%)
    Jul 18, 2022 167.36 171.25 167.36 168.10 938,191 +0.52(+0.31%)
    Jul 15, 2022 168.59 170.63 167.15 167.58 897,249 +2.03(+1.23%)
    Jul 14, 2022 161.51 166.18 159.89 165.55 725,432 +2.77(+1.70%)
    Jul 13, 2022 162.08 163.28 159.91 162.78 915,959 -1.32(-0.80%)
    Jul 12, 2022 163.21 167.23 162.49 164.10 625,795 +0.04(+0.02%)
    Jul 11, 2022 165.18 166.51 163.84 164.06 504,780 -1.64(-0.99%)
    Jul 08, 2022 164.90 167.52 163.84 165.70 515,577 -0.50(-0.30%)
    Jul 07, 2022 162.61 166.97 161.91 166.20 639,627 +4.61(+2.85%)
    Jul 06, 2022 160.51 162.35 158.27 161.59 657,159 +1.87(+1.17%)
    Jul 05, 2022 158.72 159.95 156.81 159.72 587,356 -0.15(-0.09%)
    Jul 01, 2022 157.39 160.16 156.07 159.87 623,563 +2.40(+1.52%)
    Jun 30, 2022 156.39 158.39 154.03 157.47 580,566 +0.17(+0.11%)
    Jun 29, 2022 157.86 158.63 154.52 157.30 383,749 -0.35(-0.22%)
    Jun 28, 2022 161.72 164.38 157.32 157.65 438,910 -4.51(-2.78%)
    Jun 27, 2022 163.01 164.63 161.43 162.16 530,862 +0.01(+0.01%)
    Jun 24, 2022 158.28 164.71 158.09 162.15 1,030,361 +4.65(+2.95%)
    Jun 23, 2022 156.55 157.95 155.08 157.50 567,581 +1.97(+1.27%)
    Jun 22, 2022 157.42 157.98 154.20 155.53 578,635 -3.20(-2.02%)
    Jun 21, 2022 157.30 160.66 156.16 158.73 543,203 +3.85(+2.49%)
    Jun 17, 2022 157.77 157.77 153.92 154.88 969,484 -1.68(-1.07%)
    Jun 16, 2022 158.39 158.76 155.37 156.56 695,025 -4.96(-3.07%)
    Jun 15, 2022 162.72 164.82 160.00 161.52 646,404 +0.10(+0.06%)
    Jun 14, 2022 161.68 164.37 159.42 161.42 541,779 +1.00(+0.62%)
    Jun 13, 2022 160.30 162.59 158.31 160.42 676,331 -3.31(-2.02%)
    Jun 10, 2022 164.65 166.66 162.26 163.73 729,887 -2.33(-1.40%)
    Jun 09, 2022 167.95 170.09 166.02 166.06 833,104 -2.74(-1.62%)
    Jun 08, 2022 175.15 175.25 167.34 168.80 1,051,038 -7.77(-4.40%)
    Jun 07, 2022 178.26 180.00 175.12 176.57 753,576 -4.50(-2.49%)
    Jun 06, 2022 179.59 181.69 178.60 181.07 482,939 +1.67(+0.93%)
    Jun 03, 2022 175.77 180.60 175.17 179.40 539,228 +1.99(+1.12%)
    Jun 02, 2022 173.36 177.72 173.36 177.41 524,354 +4.50(+2.60%)
    Jun 01, 2022 173.41 175.08 171.65 172.91 890,590 +0.33(+0.19%)
    May 31, 2022 173.93 174.12 169.94 172.58 1,515,077 -2.28(-1.30%)
    May 27, 2022 173.66 175.52 171.98 174.86 449,448 +1.68(+0.97%)
    May 26, 2022 168.64 173.91 168.15 173.18 820,624 +5.98(+3.58%)
    May 25, 2022 161.80 168.60 161.50 167.20 816,297 +5.26(+3.25%)
    May 24, 2022 164.36 164.75 159.46 161.94 1,102,355 -3.98(-2.40%)
    May 23, 2022 165.35 167.36 164.43 165.92 498,458 +1.54(+0.94%)
    May 20, 2022 162.35 164.47 158.03 164.38 1,060,743 +3.76(+2.34%)
    May 19, 2022 162.29 164.07 156.93 160.62 1,397,464 -2.23(-1.37%)
    May 18, 2022 176.75 177.96 160.46 162.85 1,886,544 -16.12(-9.01%)
    May 17, 2022 177.08 178.99 175.04 178.97 525,308 +5.49(+3.16%)
    May 16, 2022 176.06 176.06 172.16 173.48 458,638 -2.96(-1.68%)
    May 13, 2022 173.34 180.15 173.15 176.44 906,632 +3.81(+2.21%)
    May 12, 2022 168.97 172.84 167.68 172.63 1,115,273 +3.03(+1.79%)
    May 11, 2022 172.14 174.01 169.06 169.60 786,320 -2.54(-1.48%)
    May 10, 2022 174.23 175.64 167.87 172.14 803,651 -0.36(-0.21%)
    May 09, 2022 173.72 176.70 172.09 172.50 634,780 -3.29(-1.87%)
    May 06, 2022 175.38 177.26 170.52 175.79 662,044 +0.12(+0.07%)
    May 05, 2022 176.15 178.23 174.33 175.67 914,788 -2.76(-1.55%)
    May 04, 2022 172.57 178.64 172.57 178.43 816,892 +5.73(+3.32%)
    May 03, 2022 170.48 173.10 169.08 172.70 648,982 +2.57(+1.51%)
    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.