Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 225.40 229.17 222.85 228.84 11,263,605 +2.43(+1.07%)
May 30, 2023 232.19 233.54 226.23 226.41 2,727,516 -5.01(-2.17%)
May 26, 2023 231.71 233.00 230.16 231.42 2,812,478 +1.75(+0.76%)
May 25, 2023 227.22 230.21 225.92 229.66 3,560,799 +2.73(+1.20%)
May 24, 2023 224.47 227.73 221.95 226.93 4,700,836 -2.29(-1.00%)
May 23, 2023 229.53 232.85 228.72 229.22 3,594,308 -1.27(-0.55%)
May 22, 2023 227.65 232.48 226.97 230.49 3,140,541 +2.94(+1.29%)
May 19, 2023 226.75 228.82 226.03 227.55 3,279,678 +1.89(+0.84%)
May 18, 2023 224.53 226.16 223.85 225.66 3,672,280 +1.18(+0.52%)
May 17, 2023 224.78 225.78 220.47 224.48 3,071,960 +0.26(+0.12%)
May 16, 2023 226.31 226.31 223.56 224.22 2,691,956 -1.94(-0.86%)
May 15, 2023 226.44 227.38 224.57 226.17 3,363,143 -0.40(-0.18%)
May 12, 2023 230.59 230.59 225.93 226.56 3,538,778 -3.46(-1.50%)
May 11, 2023 231.21 231.21 228.52 230.02 3,915,635 -2.61(-1.12%)
May 10, 2023 235.47 236.80 231.41 232.63 2,771,979 -1.72(-0.74%)
May 09, 2023 236.07 236.98 233.36 234.36 2,697,230 -4.07(-1.71%)
May 08, 2023 242.78 242.87 236.81 238.42 2,514,100 -3.19(-1.32%)
May 05, 2023 243.81 244.79 239.60 241.61 2,068,758 +0.11(+0.05%)
May 04, 2023 244.43 244.56 241.12 241.50 2,365,247 -3.23(-1.32%)
May 03, 2023 246.35 252.06 244.31 244.73 4,295,321 +2.77(+1.14%)
May 02, 2023 237.60 243.84 236.78 241.96 3,464,183 +1.06(+0.44%)
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.