Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	316.57	318.85	314.16	316.60	4,538,653	-1.79(-0.56%)
May 27, 2022	313.58	318.45	313.36	318.39	2,892,251	+5.39(+1.72%)
May 26, 2022	309.65	314.27	309.60	313.00	3,408,914	+4.96(+1.61%)
May 25, 2022	304.88	309.25	304.37	308.05	4,809,613	+1.81(+0.59%)
May 24, 2022	303.53	306.96	300.70	306.23	5,483,713	+0.53(+0.17%)
May 23, 2022	302.33	306.48	301.81	305.71	4,674,047	+6.16(+2.05%)
May 20, 2022	301.82	302.09	293.66	299.55	4,833,125	-0.01(-0.00%)
May 19, 2022	298.55	302.59	297.32	299.56	4,007,224	-2.27(-0.75%)
May 18, 2022	310.12	310.29	300.76	301.83	3,820,174	-11.05(-3.53%)
May 17, 2022	312.62	313.14	309.40	312.88	3,466,006	+4.13(+1.34%)
May 16, 2022	307.72	311.42	305.80	308.75	3,858,061	+0.53(+0.17%)
May 13, 2022	306.40	308.99	304.99	308.22	4,429,383	+4.39(+1.45%)
May 12, 2022	302.84	305.54	298.94	303.83	7,095,941	-0.78(-0.26%)
May 11, 2022	307.75	311.89	304.33	304.62	9,796,430	-3.22(-1.05%)
May 10, 2022	312.31	313.37	305.19	307.84	8,063,179	-0.74(-0.24%)
May 09, 2022	310.85	312.18	307.40	308.58	8,171,584	-6.19(-1.97%)
May 06, 2022	313.49	316.28	310.63	314.76	11,127,970	-1.12(-0.35%)
May 05, 2022	323.14	323.54	312.70	315.88	9,480,971	-9.90(-3.04%)
May 04, 2022	317.38	326.34	315.85	325.78	11,048,912	+8.93(+2.82%)
May 03, 2022	316.78	318.93	314.80	316.85	6,325,636	+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.