Skip to main content
You have permission to edit this article.
Edit

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 148.27 149.84 145.93 149.29 4,143,694 -0.22(-0.15%)
May 27, 2022 148.21 149.52 147.87 149.51 1,776,678 +2.47(+1.68%)
May 26, 2022 146.74 148.81 146.74 147.04 2,127,243 +1.25(+0.86%)
May 25, 2022 145.43 146.16 143.55 145.79 1,876,854 +0.04(+0.03%)
May 24, 2022 144.35 146.22 141.00 145.75 2,638,965 +1.37(+0.95%)
May 23, 2022 144.58 145.97 144.01 144.38 2,835,044 +0.55(+0.38%)
May 20, 2022 147.54 147.94 141.09 143.83 4,193,955 -3.13(-2.13%)
May 19, 2022 146.20 148.90 144.11 146.96 2,746,182 -1.97(-1.32%)
May 18, 2022 151.59 151.71 148.47 148.93 2,957,848 -3.41(-2.24%)
May 17, 2022 151.99 152.50 150.52 152.34 2,106,668 +1.84(+1.22%)
May 16, 2022 149.22 150.83 146.31 150.50 2,713,672 +1.20(+0.80%)
May 13, 2022 150.21 150.35 147.97 149.30 2,753,460 -0.29(-0.19%)
May 12, 2022 146.59 149.62 146.01 149.59 2,818,867 +3.18(+2.17%)
May 11, 2022 149.99 150.13 146.17 146.41 2,748,199 -2.71(-1.82%)
May 10, 2022 154.00 154.04 148.13 149.12 3,503,425 -3.26(-2.14%)
May 09, 2022 148.44 153.77 147.94 152.38 4,163,102 +2.85(+1.91%)
May 06, 2022 149.27 149.77 146.69 149.53 2,470,297 +0.07(+0.05%)
May 05, 2022 153.17 153.65 148.23 149.46 3,315,730 -4.77(-3.09%)
May 04, 2022 149.00 154.66 147.88 154.23 3,694,084 +6.15(+4.15%)
May 03, 2022 146.21 148.85 145.92 148.08 2,508,690 +2.17(+1.49%)
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.