| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
| May 31 2024 | $219.11 | $234.62 | $216.06 | $234.44 | 36,807,425 |
| May 30 2024 | $223.40 | $225.09 | $212.00 | $218.01 | 66,860,914 |
| May 29 2024 | $268.00 | $272.87 | $267.77 | $271.62 | 13,397,850 |
| May 28 2024 | $273.10 | $273.23 | $267.16 | $269.83 | 9,294,119 |
| May 24 2024 | $270.93 | $274.96 | $268.53 | $272.29 | 8,325,132 |
| May 23 2024 | $286.68 | $287.00 | $277.46 | $278.57 | 5,456,632 |
| May 22 2024 | $283.41 | $287.09 | $282.84 | $283.82 | 3,309,164 |
| May 21 2024 | $286.79 | $287.22 | $283.29 | $283.76 | 3,492,113 |
| May 20 2024 | $286.00 | $287.72 | $285.11 | $287.07 | 2,799,272 |
| May 17 2024 | $287.04 | $287.34 | $284.26 | $285.61 | 3,478,869 |
| May 16 2024 | $289.42 | $290.02 | $284.58 | $284.68 | 3,559,188 |
| May 15 2024 | $279.74 | $287.80 | $279.73 | $287.54 | 5,828,547 |
| May 14 2024 | $276.96 | $278.86 | $275.04 | $276.80 | 3,056,843 |
| May 13 2024 | $277.14 | $277.80 | $275.19 | $277.52 | 2,998,662 |
| May 10 2024 | $276.10 | $279.64 | $274.97 | $276.67 | 2,912,308 |
| May 09 2024 | $272.17 | $275.35 | $271.07 | $275.17 | 4,709,740 |
| May 08 2024 | $275.73 | $279.94 | $275.73 | $278.97 | 3,283,270 |
| May 07 2024 | $275.59 | $278.88 | $274.07 | $277.18 | 3,507,733 |
| May 06 2024 | $276.17 | $277.13 | $274.06 | $275.63 | 3,744,763 |
| May 03 2024 | $276.82 | $277.67 | $273.35 | $273.66 | 4,041,636 |
| May 02 2024 | $270.43 | $273.08 | $267.94 | $272.13 | 3,859,883 |
| May 01 2024 | $269.02 | $274.00 | $266.55 | $268.69 | 3,761,619 |
| April 30 2024 | $274.51 | $274.61 | $268.36 | $268.94 | 5,217,985 |
| April 29 2024 | $274.89 | $277.29 | $273.22 | $275.74 | 3,608,840 |
| April 26 2024 | $275.00 | $276.90 | $273.46 | $274.29 | 3,754,585 |
Home
Money Search
Trending Sports
Gallery
Shop
Blog
Examples
Data & Glossary
Elements of Bball
Harden Maze
About
