Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 325.91 328.00 318.50 324.82 674,254 +1.90(+0.59%)
May 30, 2024 309.20 332.52 306.62 322.92 1,021,066 +13.40(+4.33%)
May 29, 2024 316.85 319.33 308.75 309.52 493,152 -11.54(-3.59%)
May 28, 2024 321.55 325.60 317.52 321.06 566,423 +0.34(+0.11%)
May 24, 2024 320.42 325.91 317.81 320.72 582,318 +0.72(+0.23%)
May 23, 2024 319.74 321.58 315.90 320.00 651,779 +3.06(+0.97%)
May 22, 2024 318.17 320.36 315.05 316.94 370,368 -0.94(-0.30%)
May 21, 2024 317.99 319.72 315.00 317.88 327,662 -0.84(-0.26%)
May 20, 2024 315.89 321.45 314.06 318.72 358,620 +4.00(+1.27%)
May 17, 2024 316.08 317.84 312.44 314.72 224,336 -1.11(-0.35%)
May 16, 2024 320.74 322.59 314.79 315.83 247,396 -5.97(-1.86%)
May 15, 2024 319.10 322.56 316.62 321.80 509,291 +6.23(+1.97%)
May 14, 2024 311.45 316.03 310.44 315.57 474,970 +6.06(+1.96%)
May 13, 2024 315.74 316.00 309.31 309.51 414,059 -5.88(-1.86%)
May 10, 2024 315.40 319.57 313.50 315.39 448,677 +0.35(+0.11%)
May 09, 2024 312.26 315.73 311.36 315.04 396,034 +3.29(+1.06%)
May 08, 2024 313.77 314.05 309.87 311.75 541,531 -2.79(-0.89%)
May 07, 2024 315.62 317.24 312.39 314.54 617,363 -0.60(-0.19%)
May 06, 2024 310.01 315.87 308.46 315.14 491,800 +6.12(+1.98%)
May 03, 2024 306.55 310.43 303.23 309.02 567,326 +7.95(+2.64%)
May 02, 2024 302.96 307.00 295.75 301.07 641,936 -0.54(-0.18%)
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.