Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 112.47 115.45 111.80 113.48 50,111,060 +1.44(+1.29%)
May 27, 2022 109.21 112.04 108.87 112.04 38,008,004 +4.51(+4.20%)
May 26, 2022 105.42 108.38 104.97 107.53 38,770,828 +1.98(+1.88%)
May 25, 2022 104.73 106.24 103.60 105.54 40,338,016 -0.16(-0.16%)
May 24, 2022 105.51 106.19 101.63 105.71 76,938,944 -5.50(-4.95%)
May 23, 2022 109.32 111.87 108.47 111.21 37,175,628 +2.57(+2.37%)
May 20, 2022 111.67 111.91 105.53 108.64 48,845,732 -1.47(-1.34%)
May 19, 2022 111.16 112.73 109.73 110.11 34,213,168 -1.51(-1.35%)
May 18, 2022 114.72 115.11 111.28 111.62 35,155,876 -4.56(-3.93%)
May 17, 2022 116.55 116.61 114.59 116.19 23,133,180 +2.02(+1.77%)
May 16, 2022 114.67 115.88 113.61 114.16 26,037,194 -1.60(-1.38%)
May 13, 2022 114.25 117.58 113.32 115.76 35,125,244 +3.20(+2.84%)
May 12, 2022 111.10 114.01 109.55 112.56 53,930,012 -0.76(-0.67%)
May 11, 2022 112.96 116.08 112.96 113.32 37,575,072 -0.79(-0.69%)
May 10, 2022 115.22 115.96 112.62 114.11 39,974,900 +1.88(+1.67%)
May 09, 2022 112.97 114.79 111.72 112.23 41,005,648 -3.23(-2.80%)
May 06, 2022 114.90 117.28 113.73 115.46 39,823,448 -0.76(-0.65%)
May 05, 2022 119.91 120.74 114.72 116.22 45,934,220 -5.74(-4.71%)
May 04, 2022 116.74 122.55 114.83 121.96 50,212,848 +4.92(+4.20%)
May 03, 2022 116.14 118.15 115.75 117.04 25,228,516 +0.75(+0.64%)
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.