Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	419.08	421.35	411.24	417.65	954,544	-2.16(-0.51%)
May 27, 2022	409.58	420.50	409.58	419.80	1,076,692	+16.58(+4.11%)
May 26, 2022	384.42	405.02	383.81	403.22	1,008,734	+15.16(+3.91%)
May 25, 2022	378.62	391.71	378.27	388.06	853,678	+6.86(+1.80%)
May 24, 2022	384.44	385.73	376.86	381.20	974,585	-9.52(-2.44%)
May 23, 2022	386.02	391.75	383.04	390.72	1,236,347	+1.68(+0.43%)
May 20, 2022	396.91	396.94	371.61	389.04	1,382,204	-0.21(-0.05%)
May 19, 2022	389.71	399.24	385.86	389.25	1,120,923	-2.37(-0.61%)
May 18, 2022	405.59	411.23	389.95	391.62	1,215,322	-20.79(-5.04%)
May 17, 2022	403.56	413.46	402.05	412.40	1,085,550	+19.10(+4.86%)
May 16, 2022	395.32	399.50	391.81	393.30	806,115	-6.08(-1.52%)
May 13, 2022	386.65	402.17	384.60	399.38	1,606,836	+19.40(+5.10%)
May 12, 2022	373.02	383.15	369.81	379.98	1,817,410	+2.29(+0.61%)
May 11, 2022	385.86	394.95	376.59	377.69	1,712,238	-11.50(-2.95%)
May 10, 2022	392.02	396.38	380.69	389.19	1,521,713	+8.65(+2.27%)
May 09, 2022	392.28	397.07	378.30	380.53	1,720,352	-20.41(-5.09%)
May 06, 2022	400.85	409.88	393.38	400.95	1,343,576	-3.60(-0.89%)
May 05, 2022	417.52	418.15	398.53	404.55	1,563,281	-20.60(-4.84%)
May 04, 2022	412.31	425.85	399.58	425.15	1,448,276	+15.88(+3.88%)
May 03, 2022	404.83	412.48	402.02	409.27	781,752	+3.36(+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.