Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	169.63	172.36	168.33	171.48	2,034,333	+1.16(+0.68%)
May 27, 2022	167.59	170.34	166.71	170.32	986,081	+2.83(+1.69%)
May 26, 2022	166.96	168.08	166.47	167.48	984,734	+1.23(+0.74%)
May 25, 2022	165.11	166.83	165.11	166.26	1,244,887	-0.31(-0.18%)
May 24, 2022	164.95	166.91	162.01	166.56	1,052,606	+1.73(+1.05%)
May 23, 2022	163.06	165.54	161.82	164.83	1,517,776	+3.70(+2.29%)
May 20, 2022	162.43	163.15	159.28	161.13	2,033,580	-1.02(-0.63%)
May 19, 2022	165.63	166.17	160.27	162.15	1,159,863	-4.81(-2.88%)
May 18, 2022	169.35	169.63	166.60	166.96	1,142,543	-2.94(-1.73%)
May 17, 2022	168.08	170.13	166.91	169.90	1,358,280	+2.77(+1.66%)
May 16, 2022	165.69	168.12	165.54	167.13	1,314,563	+1.65(+1.00%)
May 13, 2022	166.37	166.87	164.13	165.48	1,242,127	-0.56(-0.34%)
May 12, 2022	166.09	166.32	163.99	166.05	1,373,274	+0.95(+0.57%)
May 11, 2022	165.74	168.15	165.02	165.10	1,221,571	-0.58(-0.35%)
May 10, 2022	165.89	167.88	164.20	165.68	1,533,086	+1.03(+0.62%)
May 09, 2022	163.71	166.23	163.24	164.66	2,133,578	+0.27(+0.16%)
May 06, 2022	165.34	165.34	163.00	164.39	1,270,319	-0.35(-0.21%)
May 05, 2022	168.02	168.02	163.74	164.74	1,552,001	-3.29(-1.96%)
May 04, 2022	164.39	168.14	164.20	168.04	1,539,146	+3.53(+2.15%)
May 03, 2022	162.98	166.07	162.85	164.50	1,125,075	+1.60(+0.98%)

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.