Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	318.32	320.61	315.90	318.35	4,513,656	-1.80(-0.56%)
May 27, 2022	315.31	320.21	315.09	320.15	2,876,321	+5.42(+1.72%)
May 26, 2022	311.36	316.01	311.31	314.74	3,390,139	+4.98(+1.61%)
May 25, 2022	306.57	310.97	306.06	309.75	4,783,123	+1.82(+0.59%)
May 24, 2022	305.21	308.66	302.37	307.93	5,453,510	+0.53(+0.17%)
May 23, 2022	304.01	308.18	303.49	307.40	4,648,304	+6.19(+2.06%)
May 20, 2022	303.50	303.76	295.29	301.21	4,806,505	-0.01(-0.00%)
May 19, 2022	300.20	304.27	298.96	301.22	3,985,154	-2.28(-0.75%)
May 18, 2022	311.83	312.01	302.43	303.50	3,799,134	-11.11(-3.53%)
May 17, 2022	314.35	314.87	311.11	314.61	3,446,917	+4.15(+1.34%)
May 16, 2022	309.43	313.14	307.49	310.46	3,836,812	+0.53(+0.17%)
May 13, 2022	308.10	310.70	306.68	309.93	4,404,989	+4.41(+1.45%)
May 12, 2022	304.51	307.24	300.60	305.51	7,056,860	-0.79(-0.26%)
May 11, 2022	309.46	313.62	306.01	306.30	9,742,476	-3.24(-1.05%)
May 10, 2022	314.04	315.10	306.88	309.54	8,018,771	-0.74(-0.24%)
May 09, 2022	312.57	313.91	309.10	310.29	8,126,579	-6.22(-1.97%)
May 06, 2022	315.23	318.03	312.35	316.51	11,066,683	-1.12(-0.35%)
May 05, 2022	324.93	325.33	314.44	317.63	9,428,755	-9.96(-3.04%)
May 04, 2022	319.13	328.15	317.60	327.59	10,988,060	+8.98(+2.82%)
May 03, 2022	318.54	320.69	316.55	318.60	6,290,798	+0.49(+0.15%)

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.