Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	166.76	167.69	160.74	161.85	22,141,582	-3.35(-2.03%)
May 27, 2022	163.57	165.27	162.80	165.20	11,344,583	+1.57(+0.96%)
May 26, 2022	163.54	164.88	162.17	163.63	12,151,991	+1.09(+0.67%)
May 25, 2022	160.44	163.08	160.28	162.54	10,971,691	+2.57(+1.60%)
May 24, 2022	158.17	160.85	157.35	159.97	10,556,095	+0.85(+0.54%)
May 23, 2022	157.00	160.27	156.70	159.12	11,020,675	+3.61(+2.32%)
May 20, 2022	156.49	158.49	152.05	155.51	10,364,738	+0.89(+0.58%)
May 19, 2022	152.55	157.19	150.88	154.62	11,825,638	-1.11(-0.71%)
May 18, 2022	161.35	161.36	153.63	155.73	14,129,975	-4.22(-2.64%)
May 17, 2022	160.69	161.44	158.64	159.95	13,956,188	+0.94(+0.59%)
May 16, 2022	155.32	160.81	155.19	159.01	14,463,512	+4.72(+3.06%)
May 13, 2022	153.03	155.13	151.54	154.29	10,042,762	+2.90(+1.92%)
May 12, 2022	150.01	151.51	146.00	151.38	9,719,189	+1.43(+0.95%)
May 11, 2022	150.34	153.91	149.36	149.96	9,906,018	+2.19(+1.48%)
May 10, 2022	149.08	150.90	145.09	147.77	12,659,760	+1.41(+0.96%)
May 09, 2022	154.18	154.18	145.65	146.36	15,411,297	-10.51(-6.70%)
May 06, 2022	154.65	157.13	152.03	156.88	11,335,333	+4.07(+2.66%)
May 05, 2022	155.56	155.78	149.49	152.81	10,668,315	-1.22(-0.79%)
May 04, 2022	151.62	154.30	150.24	154.03	9,991,006	+4.69(+3.14%)
May 03, 2022	146.66	150.21	146.37	149.34	9,603,396	+2.52(+1.71%)

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.