Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	298.72	299.79	293.72	295.24	2,945,107	-5.80(-1.93%)
May 27, 2022	296.07	301.10	295.54	301.03	584,479	+7.88(+2.69%)
May 26, 2022	287.71	294.55	287.11	293.15	680,898	+7.29(+2.55%)
May 25, 2022	284.37	288.76	283.31	285.86	823,163	-0.87(-0.30%)
May 24, 2022	287.85	289.31	283.00	286.73	778,912	-2.22(-0.77%)
May 23, 2022	285.87	290.00	282.37	288.95	731,684	+5.76(+2.03%)
May 20, 2022	280.99	283.25	275.87	283.19	1,538,242	+6.37(+2.30%)
May 19, 2022	272.09	278.06	271.26	276.82	1,666,277	+2.80(+1.02%)
May 18, 2022	282.09	282.22	273.17	274.02	850,989	-11.97(-4.19%)
May 17, 2022	285.62	287.11	282.31	286.00	901,327	+4.98(+1.77%)
May 16, 2022	280.53	283.29	275.62	281.01	984,439	-1.17(-0.42%)
May 13, 2022	283.51	286.48	279.28	282.19	1,269,285	+3.29(+1.18%)
May 12, 2022	271.48	280.05	270.30	278.89	947,515	+3.33(+1.21%)
May 11, 2022	276.68	281.32	273.92	275.56	972,837	-2.79(-1.00%)
May 10, 2022	279.95	282.51	274.91	278.36	1,208,640	-0.58(-0.21%)
May 09, 2022	289.02	290.81	277.79	278.93	1,292,009	-14.46(-4.93%)
May 06, 2022	292.71	295.47	288.46	293.40	1,087,162	-3.49(-1.17%)
May 05, 2022	306.33	307.62	294.10	296.88	1,277,645	-13.09(-4.22%)
May 04, 2022	303.89	311.14	295.54	309.97	1,370,094	+7.80(+2.58%)
May 03, 2022	292.39	303.12	292.04	302.17	1,662,774	+8.10(+2.75%)

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.