Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	189.53	191.73	183.24	186.46	66,458,836	-1.39(-0.74%)
May 27, 2022	181.60	188.54	180.75	187.85	73,941,880	+9.59(+5.38%)
May 26, 2022	160.13	180.67	160.00	178.26	99,735,656	+8.75(+5.16%)
May 25, 2022	159.97	170.87	159.78	169.51	77,942,024	+8.20(+5.08%)
May 24, 2022	164.87	165.74	157.58	161.31	58,861,576	-7.43(-4.40%)
May 23, 2022	162.51	168.91	161.56	168.74	64,048,284	+2.04(+1.22%)
May 20, 2022	173.08	173.85	157.33	166.71	73,687,040	-4.29(-2.51%)
May 19, 2022	169.13	176.62	167.10	171.00	62,179,584	+1.86(+1.10%)
May 18, 2022	176.80	180.93	168.40	169.14	54,515,916	-12.37(-6.82%)
May 17, 2022	180.49	183.45	176.09	181.51	58,651,644	+9.12(+5.29%)
May 16, 2022	174.84	177.63	170.82	172.40	52,187,872	-4.41(-2.50%)
May 13, 2022	167.64	179.03	165.69	176.81	67,138,016	+15.29(+9.46%)
May 12, 2022	161.96	167.64	155.45	161.52	70,886,048	-4.54(-2.74%)
May 11, 2022	173.23	177.28	165.45	166.07	67,085,012	-9.64(-5.48%)
May 10, 2022	176.64	181.72	170.01	175.70	76,235,616	+6.44(+3.81%)
May 09, 2022	180.09	182.29	168.03	169.26	64,576,332	-17.23(-9.24%)
May 06, 2022	187.10	194.85	179.65	186.49	63,418,796	-1.69(-0.90%)
May 05, 2022	198.39	198.97	184.74	188.18	62,690,836	-14.88(-7.33%)
May 04, 2022	198.95	203.71	187.25	203.05	64,940,872	+7.31(+3.73%)
May 03, 2022	193.73	197.97	191.06	195.75	47,612,844	+0.69(+0.35%)

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.