Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
May 25, 2022 127.80 132.07 127.25 131.23 9,764,620 +2.70(+2.10%)
May 24, 2022 130.34 130.34 126.05 128.53 9,153,729 -3.59(-2.72%)
May 23, 2022 129.95 132.43 128.15 132.12 10,025,734 +0.48(+0.36%)
May 20, 2022 132.88 133.29 125.86 131.64 11,333,943 +1.07(+0.82%)
May 19, 2022 130.45 133.39 129.48 130.57 8,417,447 +0.12(+0.09%)
May 18, 2022 136.83 137.28 129.88 130.45 11,986,174 -9.24(-6.61%)
May 17, 2022 137.25 140.00 136.70 139.69 9,106,632 +5.78(+4.32%)
May 16, 2022 133.98 135.98 132.00 133.91 6,377,265 -1.02(-0.76%)
May 13, 2022 134.29 135.99 132.50 134.93 9,280,704 +3.16(+2.40%)
May 12, 2022 131.00 133.06 127.82 131.77 10,744,339 -0.53(-0.40%)
May 11, 2022 135.03 138.29 131.89 132.30 11,527,584 -4.51(-3.30%)
May 10, 2022 139.50 139.80 134.63 136.81 8,842,668 +1.89(+1.40%)
May 09, 2022 137.99 140.11 134.06 134.92 11,694,132 -5.66(-4.03%)
May 06, 2022 141.25 144.10 137.88 140.58 10,080,595 -1.06(-0.75%)
May 05, 2022 146.98 146.98 139.18 141.64 14,559,891 -7.41(-4.97%)
May 04, 2022 144.58 149.50 140.35 149.05 11,035,008 +4.79(+3.32%)
May 03, 2022 144.71 145.69 142.76 144.26 7,548,287 -1.01(-0.70%)
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.