Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	183.53	185.26	181.64	183.58	3,694,917	-2.59(-1.39%)
May 27, 2022	184.88	186.21	183.98	186.17	2,369,274	+3.08(+1.68%)
May 26, 2022	181.37	184.12	181.28	183.09	2,360,946	+2.52(+1.40%)
May 25, 2022	179.32	181.26	177.02	180.57	2,649,458	+0.45(+0.25%)
May 24, 2022	179.50	180.87	175.31	180.11	2,997,708	+0.36(+0.20%)
May 23, 2022	181.96	182.22	178.73	179.75	3,929,702	-0.09(-0.05%)
May 20, 2022	183.50	184.14	176.15	179.85	4,091,339	-2.82(-1.54%)
May 19, 2022	182.08	185.09	178.37	182.66	3,297,113	-1.16(-0.63%)
May 18, 2022	187.51	188.39	183.23	183.82	3,360,069	-4.92(-2.61%)
May 17, 2022	185.81	189.68	185.65	188.74	2,872,786	+4.84(+2.63%)
May 16, 2022	183.57	185.17	182.36	183.91	2,767,697	+0.41(+0.22%)
May 13, 2022	183.38	184.85	181.03	183.50	3,414,384	+0.58(+0.32%)
May 12, 2022	181.08	184.66	178.91	182.92	4,208,569	+1.78(+0.98%)
May 11, 2022	183.79	185.70	180.57	181.14	3,481,047	-2.59(-1.41%)
May 10, 2022	185.16	186.06	181.33	183.73	5,053,881	+0.76(+0.42%)
May 09, 2022	184.05	184.70	181.46	182.97	4,008,371	-1.39(-0.75%)
May 06, 2022	186.10	186.23	182.21	184.35	3,842,590	-2.30(-1.23%)
May 05, 2022	192.16	193.07	185.34	186.66	6,104,989	-7.53(-3.88%)
May 04, 2022	186.30	194.70	186.17	194.18	5,813,048	+8.31(+4.47%)
May 03, 2022	185.19	187.11	184.19	185.87	5,681,676	+0.16(+0.09%)

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.