Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 123.59 125.94 119.45 119.78 4,392,864 -0.20(-0.17%)
May 27, 2022 116.88 120.08 115.96 119.99 1,856,352 +2.54(+2.16%)
May 26, 2022 116.84 118.52 115.55 117.45 1,751,041 +1.36(+1.17%)
May 25, 2022 114.09 116.49 114.09 116.09 1,815,891 +1.50(+1.31%)
May 24, 2022 112.60 115.11 111.03 114.59 2,000,228 +0.74(+0.65%)
May 23, 2022 111.10 114.08 109.08 113.85 2,101,235 +3.53(+3.20%)
May 20, 2022 111.53 113.44 107.51 110.31 1,779,814 -0.09(-0.08%)
May 19, 2022 108.41 112.74 108.41 110.40 1,904,982 -0.74(-0.67%)
May 18, 2022 115.46 116.24 108.95 111.14 2,037,476 -4.07(-3.53%)
May 17, 2022 114.85 116.00 113.85 115.21 1,805,884 +1.36(+1.20%)
May 16, 2022 111.68 115.68 111.44 113.85 2,260,697 +2.63(+2.36%)
May 13, 2022 108.04 111.70 107.61 111.22 2,207,395 +5.72(+5.42%)
May 12, 2022 106.43 106.51 102.13 105.50 2,196,867 -1.27(-1.18%)
May 11, 2022 104.96 109.84 104.65 106.76 3,579,770 +3.81(+3.71%)
May 10, 2022 105.08 107.47 99.88 102.95 2,917,762 -0.93(-0.90%)
May 09, 2022 111.51 112.22 102.97 103.88 5,328,240 -10.24(-8.97%)
May 06, 2022 108.66 114.20 105.83 114.12 3,392,556 +7.47(+7.01%)
May 05, 2022 109.45 109.53 103.22 106.64 1,844,916 -1.87(-1.72%)
May 04, 2022 106.25 108.64 104.11 108.51 2,015,785 +4.51(+4.33%)
May 03, 2022 100.20 104.46 99.77 104.01 1,956,031 +4.36(+4.38%)
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.