Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 307.92 310.18 303.20 307.14 61,104,428 -0.82(-0.27%)
May 27, 2022 301.42 308.10 301.30 307.95 67,239,752 +9.73(+3.26%)
May 26, 2022 289.36 299.80 289.07 298.22 59,636,476 +8.04(+2.77%)
May 25, 2022 284.65 292.30 284.44 290.18 68,151,864 +4.00(+1.40%)
May 24, 2022 287.06 287.79 281.20 286.18 73,723,600 -6.22(-2.13%)
May 23, 2022 288.68 292.78 286.22 292.39 63,691,228 +4.78(+1.66%)
May 20, 2022 292.04 292.71 279.17 287.61 90,711,432 -0.90(-0.31%)
May 19, 2022 288.22 293.30 286.51 288.51 80,336,968 -1.55(-0.54%)
May 18, 2022 300.42 301.13 288.77 290.06 79,684,408 -14.97(-4.91%)
May 17, 2022 303.32 305.42 299.44 305.03 62,858,296 +7.70(+2.59%)
May 16, 2022 299.04 301.14 296.03 297.33 59,339,136 -3.49(-1.16%)
May 13, 2022 294.62 301.88 292.99 300.82 84,267,184 +10.75(+3.71%)
May 12, 2022 286.38 294.65 283.88 290.07 121,092,072 -0.69(-0.24%)
May 11, 2022 297.33 302.96 289.87 290.76 141,397,632 -8.89(-2.97%)
May 10, 2022 303.38 304.63 295.47 299.64 124,476,120 +3.60(+1.22%)
May 09, 2022 302.35 308.20 294.62 296.05 113,746,872 -12.06(-3.91%)
May 06, 2022 309.80 313.92 303.97 308.10 140,093,280 -3.74(-1.20%)
May 05, 2022 323.96 324.04 308.47 311.84 154,963,056 -16.54(-5.04%)
May 04, 2022 318.13 329.06 312.73 328.38 116,387,384 +10.74(+3.38%)
May 03, 2022 317.32 319.98 314.81 317.64 78,376,512 +0.34(+0.11%)
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.