Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 85.29 86.92 82.56 83.05 4,354,233 -3.01(-3.50%)
May 27, 2022 82.88 86.25 82.38 86.06 2,466,380 +4.85(+5.97%)
May 26, 2022 79.79 83.38 79.26 81.21 3,314,752 -1.36(-1.65%)
May 25, 2022 78.43 83.78 78.00 82.57 2,195,107 +3.71(+4.70%)
May 24, 2022 81.67 81.67 77.01 78.86 2,119,718 -4.65(-5.57%)
May 23, 2022 84.03 84.60 80.04 83.51 2,152,077 -0.71(-0.84%)
May 20, 2022 86.47 87.31 80.31 84.22 2,777,689 +1.19(+1.43%)
May 19, 2022 78.90 86.34 77.30 83.03 4,245,195 +4.26(+5.41%)
May 18, 2022 84.43 86.43 77.16 78.77 6,113,319 -8.71(-9.96%)
May 17, 2022 92.22 94.13 84.47 87.48 3,367,323 -1.89(-2.11%)
May 16, 2022 95.50 97.52 89.10 89.37 2,162,999 -8.33(-8.53%)
May 13, 2022 90.99 98.29 90.40 97.70 3,385,849 +10.01(+11.42%)
May 12, 2022 82.08 89.97 80.31 87.69 3,095,670 +3.23(+3.82%)
May 11, 2022 89.01 93.72 83.26 84.46 4,017,447 -7.11(-7.76%)
May 10, 2022 92.20 94.60 84.58 91.57 4,877,856 +2.74(+3.08%)
May 09, 2022 98.24 100.49 87.64 88.83 5,680,102 -13.62(-13.29%)
May 06, 2022 109.12 109.95 100.05 102.45 3,986,616 -8.72(-7.84%)
May 05, 2022 119.17 119.17 109.90 111.17 2,280,000 -9.34(-7.75%)
May 04, 2022 117.75 120.56 110.04 120.51 3,110,643 +2.79(+2.37%)
May 03, 2022 122.85 125.30 117.18 117.72 2,424,019 -6.25(-5.04%)
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.