Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 267.34 269.54 263.81 266.69 38,556,448 -1.34(-0.50%)
May 27, 2022 263.37 268.13 262.46 268.04 27,433,602 +7.20(+2.76%)
May 26, 2022 257.27 262.02 256.45 260.83 25,478,798 +3.32(+1.29%)
May 25, 2022 253.22 259.54 252.23 257.52 29,093,750 +2.84(+1.12%)
May 24, 2022 252.98 256.35 248.67 254.67 29,584,302 -1.01(-0.40%)
May 23, 2022 250.62 256.52 248.60 255.69 33,789,488 +7.94(+3.20%)
May 20, 2022 252.34 253.62 241.75 247.75 40,557,432 -0.57(-0.23%)
May 19, 2022 249.06 252.76 247.08 248.32 33,319,448 -0.92(-0.37%)
May 18, 2022 257.99 258.58 247.96 249.24 32,086,060 -11.89(-4.55%)
May 17, 2022 260.43 262.61 256.86 261.13 29,507,910 +5.21(+2.03%)
May 16, 2022 254.41 260.15 250.32 255.92 33,225,542 +0.37(+0.15%)
May 13, 2022 251.86 257.43 249.90 255.55 35,698,524 +5.65(+2.26%)
May 12, 2022 252.19 254.34 244.69 249.90 52,115,408 -5.09(-2.00%)
May 11, 2022 260.01 265.57 253.77 254.99 50,001,892 -8.76(-3.32%)
May 10, 2022 265.89 267.91 259.42 263.75 40,185,160 +4.81(+1.86%)
May 09, 2022 264.30 266.55 257.70 258.94 48,969,832 -9.93(-3.69%)
May 06, 2022 268.94 273.29 265.48 268.87 38,603,712 -2.56(-0.94%)
May 05, 2022 279.45 280.24 268.53 271.43 44,186,600 -12.36(-4.36%)
May 04, 2022 276.56 284.68 270.83 283.80 34,324,936 +8.03(+2.91%)
May 03, 2022 277.90 278.07 274.18 275.77 26,538,984 -2.63(-0.95%)
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.