Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	251.68	254.37	247.55	252.05	109,614	+0.73(+0.29%)
May 27, 2022	245.90	251.38	245.90	251.33	142,021	+7.75(+3.18%)
May 26, 2022	235.38	245.37	235.38	243.58	94,053	+11.08(+4.77%)
May 25, 2022	223.88	234.19	223.74	232.49	99,099	+7.32(+3.25%)
May 24, 2022	227.54	227.70	222.56	225.17	143,578	-6.55(-2.83%)
May 23, 2022	231.50	232.35	226.37	231.72	151,598	+1.17(+0.51%)
May 20, 2022	236.48	236.66	223.95	230.55	184,189	-3.67(-1.57%)
May 19, 2022	231.76	238.02	231.06	234.22	152,789	+0.20(+0.08%)
May 18, 2022	243.37	243.98	232.19	234.03	178,215	-15.91(-6.37%)
May 17, 2022	248.32	250.30	243.83	249.94	175,229	+6.35(+2.61%)
May 16, 2022	247.85	247.85	243.04	243.59	91,242	-5.08(-2.04%)
May 13, 2022	244.12	249.80	243.36	248.66	167,269	+9.60(+4.02%)
May 12, 2022	233.09	243.96	231.66	239.06	223,278	+2.62(+1.11%)
May 11, 2022	244.21	247.13	235.98	236.44	247,999	-9.01(-3.67%)
May 10, 2022	251.48	252.33	241.54	245.45	1,480,122	-0.83(-0.34%)
May 09, 2022	252.03	255.28	244.91	246.28	207,665	-11.18(-4.34%)
May 06, 2022	259.99	261.86	252.85	257.46	228,287	-3.65(-1.40%)
May 05, 2022	272.78	272.80	258.54	261.11	143,515	-15.61(-5.64%)
May 04, 2022	268.81	276.88	264.08	276.72	174,445	+7.66(+2.85%)
May 03, 2022	269.35	270.68	267.03	269.06	85,061	-1.13(-0.42%)

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.