Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 172.97 173.99 170.55 173.53 28,178,008 +0.40(+0.23%)
May 30, 2024 176.26 176.26 172.81 173.13 18,881,782 -3.83(-2.16%)
May 29, 2024 176.38 177.79 175.83 176.97 15,056,217 -0.62(-0.35%)
May 28, 2024 175.31 178.07 175.25 177.58 15,687,440 +1.69(+0.96%)
May 24, 2024 176.09 176.87 174.77 175.90 11,431,640 +1.27(+0.73%)
May 23, 2024 178.34 179.47 174.11 174.63 14,958,929 -2.93(-1.65%)
May 22, 2024 177.96 178.41 176.35 177.56 16,219,730 -1.54(-0.86%)
May 21, 2024 177.96 179.38 176.88 179.10 14,738,358 +1.08(+0.60%)
May 20, 2024 176.88 179.51 176.79 178.02 17,629,878 +1.17(+0.66%)
May 17, 2024 175.12 177.06 174.55 176.86 16,607,080 +1.86(+1.06%)
May 16, 2024 174.17 175.91 173.62 175.00 17,295,664 +1.55(+0.89%)
May 15, 2024 171.88 173.62 171.61 173.45 20,999,618 +1.95(+1.13%)
May 14, 2024 171.17 172.36 170.00 171.51 18,762,194 +1.03(+0.60%)
May 13, 2024 165.44 170.53 165.35 170.48 19,687,170 +0.61(+0.36%)
May 10, 2024 169.27 170.92 167.50 169.87 18,786,828 -1.29(-0.75%)
May 09, 2024 170.73 172.02 169.51 171.16 11,957,480 +0.42(+0.25%)
May 08, 2024 170.33 171.49 170.10 170.74 14,602,700 -1.81(-1.05%)
May 07, 2024 169.70 173.04 169.58 172.56 21,149,000 +3.14(+1.85%)
May 06, 2024 168.81 169.48 167.48 169.41 15,177,482 +0.84(+0.50%)
May 03, 2024 169.12 169.43 164.58 168.58 22,824,014 +0.53(+0.31%)
May 02, 2024 166.26 168.12 165.28 168.05 17,230,534 +2.88(+1.75%)
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.