Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 147.23 148.80 145.03 147.00 104,962,992 -0.79(-0.54%)
May 27, 2022 143.60 147.83 143.47 147.79 92,566,656 +5.79(+4.08%)
May 26, 2022 135.70 142.56 135.45 142.01 91,753,160 +3.22(+2.32%)
May 25, 2022 136.72 140.04 136.63 138.79 93,588,616 +0.16(+0.11%)
May 24, 2022 139.06 140.22 135.64 138.63 105,356,744 -2.72(-1.92%)
May 23, 2022 136.09 141.49 135.95 141.34 119,089,584 +5.45(+4.01%)
May 20, 2022 137.38 138.97 130.97 135.89 137,458,880 +0.24(+0.17%)
May 19, 2022 138.16 139.91 134.91 135.66 137,711,776 -3.43(-2.46%)
May 18, 2022 145.04 145.54 138.18 139.08 110,886,528 -8.32(-5.64%)
May 17, 2022 147.02 147.92 144.87 147.40 79,445,888 +3.66(+2.54%)
May 16, 2022 143.75 145.70 142.40 143.75 87,664,416 -1.55(-1.07%)
May 13, 2022 142.81 146.28 141.34 145.30 115,415,288 +4.49(+3.19%)
May 12, 2022 141.01 144.40 137.09 140.80 184,698,992 -3.89(-2.69%)
May 11, 2022 151.61 153.53 144.01 144.69 144,872,112 -7.91(-5.18%)
May 10, 2022 153.60 154.81 151.04 152.60 116,748,408 +2.42(+1.61%)
May 09, 2022 153.02 153.91 149.62 150.19 133,696,088 -5.16(-3.32%)
May 06, 2022 154.09 157.47 152.28 155.34 117,675,856 +0.73(+0.47%)
May 05, 2022 161.59 161.82 152.81 154.61 132,233,800 -9.12(-5.57%)
May 04, 2022 157.47 164.19 157.06 163.73 110,328,016 +6.45(+4.10%)
May 03, 2022 155.97 158.50 154.17 157.28 90,179,352 +1.50(+0.96%)
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.