Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	401.22	404.06	397.81	400.75	5,976,956	-2.30(-0.57%)
May 27, 2022	395.76	403.05	395.55	403.05	4,222,562	+9.84(+2.50%)
May 26, 2022	386.80	394.88	386.58	393.20	4,434,169	+7.55(+1.96%)
May 25, 2022	380.62	387.50	380.21	385.66	5,807,395	+3.38(+0.88%)
May 24, 2022	380.79	383.28	375.40	382.28	5,606,693	-2.76(-0.72%)
May 23, 2022	381.14	385.82	378.73	385.04	5,110,076	+7.06(+1.87%)
May 20, 2022	381.47	382.03	369.16	377.98	7,698,601	+0.19(+0.05%)
May 19, 2022	376.89	382.27	375.51	377.79	7,420,274	-2.38(-0.62%)
May 18, 2022	391.45	391.70	378.90	380.16	6,436,338	-15.91(-4.02%)
May 17, 2022	394.34	396.36	390.57	396.07	5,413,589	+8.04(+2.07%)
May 16, 2022	388.02	391.92	385.73	388.04	5,120,203	-1.64(-0.42%)
May 13, 2022	384.82	391.10	383.81	389.68	5,549,385	+9.27(+2.44%)
May 12, 2022	377.72	383.92	373.61	380.40	7,822,868	-0.56(-0.15%)
May 11, 2022	386.17	391.88	380.22	380.96	8,771,388	-6.11(-1.58%)
May 10, 2022	392.37	393.88	383.01	387.07	10,719,770	+0.76(+0.20%)
May 09, 2022	392.95	394.20	384.72	386.31	9,031,100	-12.84(-3.22%)
May 06, 2022	398.82	402.37	393.61	399.14	9,294,935	-2.16(-0.54%)
May 05, 2022	411.84	411.91	397.28	401.31	11,839,192	-14.77(-3.55%)
May 04, 2022	404.61	416.81	401.34	416.08	9,909,903	+12.16(+3.01%)
May 03, 2022	402.63	406.41	401.02	403.92	7,618,792	+1.86(+0.46%)

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.