Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	418.99	421.26	411.15	417.56	954,747	-2.15(-0.51%)
May 27, 2022	409.50	420.41	409.50	419.71	1,076,921	+16.58(+4.11%)
May 26, 2022	384.34	404.94	383.73	403.14	1,008,948	+15.16(+3.91%)
May 25, 2022	378.54	391.62	378.19	387.98	853,859	+6.86(+1.80%)
May 24, 2022	384.36	385.64	376.78	381.12	974,791	-9.51(-2.44%)
May 23, 2022	385.94	391.67	382.96	390.63	1,236,609	+1.68(+0.43%)
May 20, 2022	396.83	396.86	371.54	388.96	1,382,498	-0.21(-0.05%)
May 19, 2022	389.62	399.16	385.77	389.16	1,121,161	-2.37(-0.61%)
May 18, 2022	405.51	411.14	389.87	391.53	1,215,580	-20.78(-5.04%)
May 17, 2022	403.48	413.38	401.96	412.32	1,085,780	+19.10(+4.86%)
May 16, 2022	395.24	399.41	391.73	393.22	806,286	-6.07(-1.52%)
May 13, 2022	386.57	402.09	384.52	399.30	1,607,177	+19.39(+5.10%)
May 12, 2022	372.95	383.07	369.73	379.90	1,817,796	+2.29(+0.61%)
May 11, 2022	385.78	394.87	376.51	377.61	1,712,601	-11.49(-2.95%)
May 10, 2022	391.94	396.30	380.61	389.10	1,522,036	+8.65(+2.27%)
May 09, 2022	392.20	396.98	378.22	380.45	1,720,717	-20.41(-5.09%)
May 06, 2022	400.76	409.79	393.30	400.86	1,343,861	-3.60(-0.89%)
May 05, 2022	417.43	418.06	398.44	404.46	1,563,612	-20.59(-4.84%)
May 04, 2022	412.22	425.76	399.49	425.06	1,448,583	+15.87(+3.88%)
May 03, 2022	404.74	412.40	401.93	409.18	781,918	+3.36(+0.83%)

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.