Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	141.29	142.06	138.65	140.81	2,831,171	-0.73(-0.51%)
May 27, 2022	138.09	141.77	138.09	141.54	3,193,461	+5.59(+4.11%)
May 26, 2022	129.61	136.56	129.40	135.95	2,991,898	+5.11(+3.91%)
May 25, 2022	127.65	132.07	127.53	130.84	2,532,003	+2.31(+1.80%)
May 24, 2022	129.62	130.05	127.06	128.52	2,890,610	-3.21(-2.44%)
May 23, 2022	130.15	132.08	129.15	131.73	3,666,995	+0.56(+0.43%)
May 20, 2022	133.82	133.83	125.29	131.17	4,099,607	-0.07(-0.05%)
May 19, 2022	131.39	134.61	130.09	131.24	3,324,648	-0.80(-0.61%)
May 18, 2022	136.75	138.65	131.47	132.04	3,604,635	-7.01(-5.04%)
May 17, 2022	136.06	139.40	135.55	139.04	3,219,732	+6.44(+4.86%)
May 16, 2022	133.28	134.69	132.10	132.60	2,390,932	-2.05(-1.52%)
May 13, 2022	130.36	135.59	129.67	134.65	4,765,862	+6.54(+5.10%)
May 12, 2022	125.77	129.18	124.68	128.11	5,390,423	+0.77(+0.61%)
May 11, 2022	130.10	133.16	126.97	127.34	5,078,485	-3.88(-2.95%)
May 10, 2022	132.17	133.64	128.35	131.22	4,513,390	+2.92(+2.27%)
May 09, 2022	132.26	133.87	127.55	128.30	5,102,550	-6.88(-5.09%)
May 06, 2022	135.15	138.19	132.63	135.18	3,985,035	-1.21(-0.89%)
May 05, 2022	140.77	140.98	134.37	136.40	4,636,679	-6.94(-4.84%)
May 04, 2022	139.01	143.58	134.72	143.34	4,295,575	+5.35(+3.88%)
May 03, 2022	136.49	139.07	135.54	137.99	2,318,670	+1.13(+0.83%)

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.