Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 149.77 153.30 149.77 153.03 2,781,324 +3.86(+2.59%)
May 30, 2024 147.68 149.93 147.68 149.17 2,634,079 +1.32(+0.89%)
May 29, 2024 150.72 150.72 147.80 147.85 1,962,863 -3.15(-2.08%)
May 28, 2024 151.94 151.94 148.86 151.00 4,099,936 +0.66(+0.44%)
May 24, 2024 150.17 151.18 149.67 150.34 1,664,437 +1.10(+0.74%)
May 23, 2024 151.02 151.31 148.76 149.24 2,269,160 -1.04(-0.69%)
May 22, 2024 153.08 153.08 149.38 150.28 2,880,837 -3.26(-2.12%)
May 21, 2024 154.22 155.02 153.20 153.54 2,220,580 -1.21(-0.78%)
May 20, 2024 157.66 157.79 154.34 154.75 1,750,977 -2.26(-1.44%)
May 17, 2024 155.93 157.22 154.94 157.01 2,294,295 +1.79(+1.15%)
May 16, 2024 155.63 156.09 154.38 155.23 2,246,222 -0.41(-0.26%)
May 15, 2024 156.96 157.00 153.78 155.63 2,444,715 -1.75(-1.11%)
May 14, 2024 158.54 159.52 156.88 157.38 1,793,860 -1.12(-0.71%)
May 13, 2024 160.00 160.10 157.24 158.50 2,492,740 -0.78(-0.49%)
May 10, 2024 159.85 159.85 157.71 159.29 1,388,168 +0.45(+0.28%)
May 09, 2024 156.84 158.89 156.65 158.84 1,854,224 +2.27(+1.45%)
May 08, 2024 156.65 157.24 155.48 156.57 2,419,650 -0.82(-0.52%)
May 07, 2024 158.89 159.04 157.35 157.39 2,481,146 -0.90(-0.57%)
May 06, 2024 158.89 160.32 157.85 158.30 3,525,934 +0.54(+0.34%)
May 03, 2024 156.99 157.82 153.80 157.76 6,071,763 +0.30(+0.19%)
May 02, 2024 156.94 159.20 156.57 157.46 5,223,132 +1.78(+1.14%)
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.