Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	483.51	491.07	480.57	490.49	40,257,552	+8.38(+1.74%)
May 30, 2024	481.44	483.93	480.47	482.11	26,773,568	+0.65(+0.14%)
May 29, 2024	490.81	492.36	481.37	481.46	21,490,448	-15.27(-3.07%)
May 28, 2024	495.68	496.92	492.43	496.73	25,979,012	-0.18(-0.04%)
May 24, 2024	495.89	496.91	496.91	496.91	32,089,272	+1.40(+0.28%)
May 23, 2024	497.24	506.26	494.41	495.51	31,148,684	-1.73(-0.35%)
May 22, 2024	501.01	503.44	496.11	497.24	23,830,172	-5.28(-1.05%)
May 21, 2024	497.60	503.59	495.82	502.52	34,064,328	+4.92(+0.99%)
May 20, 2024	511.06	511.06	497.46	497.60	33,274,996	-13.91(-2.72%)
May 17, 2024	521.60	521.60	511.22	511.51	38,464,376	-8.55(-1.64%)
May 16, 2024	518.03	527.07	517.17	520.06	78,335,776	+2.17(+0.42%)
May 15, 2024	512.83	520.48	512.34	517.89	103,707,608	+4.09(+0.80%)
May 14, 2024	514.60	519.33	511.21	513.80	30,324,104	+1.42(+0.28%)
May 13, 2024	511.59	516.95	507.76	512.38	27,165,176	+1.22(+0.24%)
May 10, 2024	513.36	514.19	509.56	511.16	20,359,308	-1.78(-0.35%)
May 09, 2024	505.24	513.79	503.70	512.94	19,627,004	+8.13(+1.61%)
May 08, 2024	501.67	506.35	497.82	504.81	32,714,460	+2.85(+0.57%)
May 07, 2024	497.09	504.25	492.24	501.96	44,448,760	+8.85(+1.79%)
May 06, 2024	497.60	500.30	490.51	493.11	34,758,032	-4.22(-0.85%)
May 03, 2024	499.93	504.96	494.76	497.33	23,605,906	-2.19(-0.44%)
May 02, 2024	491.48	500.97	489.86	499.52	31,443,508	+15.74(+3.25%)

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.