Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	290.96	292.16	285.49	287.31	6,287,141	-5.42(-1.85%)
May 27, 2022	288.06	292.76	286.22	292.73	4,108,861	+5.36(+1.87%)
May 26, 2022	282.15	290.04	282.09	287.37	4,394,444	+8.77(+3.15%)
May 25, 2022	271.23	280.42	271.09	278.60	4,860,465	+5.36(+1.96%)
May 24, 2022	269.51	274.56	266.33	273.23	4,469,330	+1.79(+0.66%)
May 23, 2022	274.35	275.53	266.02	271.44	4,535,858	-1.10(-0.40%)
May 20, 2022	275.04	275.68	265.33	272.54	5,880,822	-0.54(-0.20%)
May 19, 2022	270.94	277.58	270.43	273.08	5,491,462	+2.45(+0.90%)
May 18, 2022	278.06	280.37	266.84	270.63	8,215,010	-14.97(-5.24%)
May 17, 2022	290.87	295.08	276.06	285.60	13,098,750	+4.71(+1.68%)
May 16, 2022	279.08	284.29	275.01	280.89	4,491,998	-0.04(-0.01%)
May 13, 2022	275.16	284.14	273.74	280.93	4,161,394	+6.02(+2.19%)
May 12, 2022	267.21	278.23	266.32	274.91	4,681,893	+6.39(+2.38%)
May 11, 2022	276.58	278.37	268.16	268.53	4,087,050	-7.78(-2.82%)
May 10, 2022	283.24	285.71	272.99	276.31	4,628,060	-5.57(-1.98%)
May 09, 2022	275.47	285.40	273.79	281.88	5,535,475	+2.58(+0.92%)
May 06, 2022	281.19	281.61	274.65	279.30	4,557,824	-4.56(-1.60%)
May 05, 2022	295.14	295.48	278.73	283.85	5,225,380	-15.37(-5.14%)
May 04, 2022	288.57	299.64	287.48	299.23	4,237,021	+9.82(+3.39%)
May 03, 2022	290.10	293.24	287.56	289.40	3,515,336	-1.91(-0.65%)

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.