Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 106.83 109.71 106.64 109.55 15,109,491 +2.89(+2.71%)
May 30, 2024 105.01 106.75 104.50 106.65 4,363,057 +2.55(+2.45%)
May 29, 2024 102.79 104.18 102.21 104.10 2,971,454 +0.00(+0.00%)
May 28, 2024 104.84 105.32 103.48 104.10 4,898,995 +0.25(+0.24%)
May 24, 2024 105.04 105.22 103.63 103.85 3,134,777 -0.88(-0.84%)
May 23, 2024 108.26 108.47 104.50 104.74 4,401,891 -3.55(-3.28%)
May 22, 2024 109.18 110.45 107.64 108.29 3,185,333 -1.37(-1.25%)
May 21, 2024 110.58 110.77 108.81 109.65 2,546,680 -1.44(-1.29%)
May 20, 2024 110.23 112.06 109.68 111.09 3,975,429 +0.55(+0.49%)
May 17, 2024 110.18 110.59 109.28 110.55 3,288,842 +0.70(+0.64%)
May 16, 2024 109.61 110.94 109.25 109.84 4,268,857 +0.79(+0.73%)
May 15, 2024 109.65 110.53 108.44 109.05 4,385,024 +1.70(+1.58%)
May 14, 2024 107.93 108.92 107.12 107.35 3,759,481 +0.59(+0.56%)
May 13, 2024 107.39 108.08 106.29 106.76 3,069,317 +0.19(+0.18%)
May 10, 2024 107.53 107.58 106.06 106.57 2,897,574 -0.65(-0.61%)
May 09, 2024 105.59 107.43 105.13 107.22 4,244,988 +2.25(+2.14%)
May 08, 2024 106.04 106.41 104.40 104.97 2,973,149 -1.86(-1.74%)
May 07, 2024 105.57 107.07 104.58 106.84 4,123,232 +3.06(+2.95%)
May 06, 2024 105.47 105.70 103.31 103.78 4,296,531 -1.21(-1.15%)
May 03, 2024 105.84 107.16 104.50 104.98 3,548,009 +1.35(+1.30%)
May 02, 2024 102.92 103.68 100.25 103.64 5,886,720 +2.63(+2.60%)
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.