Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 277.88 281.64 276.76 281.64 1,823,236 +4.73(+1.71%)
May 30, 2024 275.56 278.49 275.07 276.91 955,530 +1.09(+0.40%)
May 29, 2024 278.24 279.50 275.74 275.82 1,128,630 -3.44(-1.23%)
May 28, 2024 278.71 281.26 277.75 279.26 1,729,692 -1.49(-0.53%)
May 24, 2024 279.40 281.65 277.64 280.75 1,721,821 +1.45(+0.52%)
May 23, 2024 283.71 283.93 278.79 279.30 1,548,668 -5.35(-1.88%)
May 22, 2024 285.70 288.76 284.43 284.65 1,579,469 -5.33(-1.84%)
May 21, 2024 293.50 293.63 289.82 289.98 956,658 -2.98(-1.02%)
May 20, 2024 292.62 294.05 291.51 292.96 1,145,729 +0.51(+0.17%)
May 17, 2024 293.18 293.18 290.02 292.45 1,498,213 +0.43(+0.15%)
May 16, 2024 288.50 293.31 287.42 292.02 2,444,490 +4.23(+1.47%)
May 15, 2024 287.00 288.96 286.02 287.79 1,259,686 -0.13(-0.05%)
May 14, 2024 288.11 288.63 286.13 287.92 890,340 -0.66(-0.23%)
May 13, 2024 290.94 293.10 287.53 288.58 1,829,682 -4.52(-1.54%)
May 10, 2024 288.72 294.31 287.69 293.10 2,288,991 +5.52(+1.92%)
May 09, 2024 283.89 288.07 283.58 287.58 2,554,930 +3.77(+1.33%)
May 08, 2024 289.72 289.81 283.17 283.81 1,980,563 -4.54(-1.57%)
May 07, 2024 287.47 288.43 285.85 288.35 1,541,408 +2.88(+1.01%)
May 06, 2024 281.49 285.70 279.56 285.47 1,783,247 +5.50(+1.96%)
May 03, 2024 277.92 280.90 275.29 279.97 1,750,918 -0.12(-0.04%)
May 02, 2024 283.98 284.46 279.32 280.09 1,300,620 -3.72(-1.31%)
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.