Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	153.09	154.05	152.20	152.83	4,718,302	-1.30(-0.85%)
May 27, 2022	151.66	154.13	151.62	154.13	1,693,620	+2.75(+1.82%)
May 26, 2022	150.05	152.01	150.05	151.38	1,962,446	+2.20(+1.48%)
May 25, 2022	147.71	149.69	147.56	149.18	2,072,433	+1.02(+0.69%)
May 24, 2022	147.12	148.43	145.42	148.15	2,480,660	+0.15(+0.10%)
May 23, 2022	146.94	148.50	146.23	148.00	3,191,687	+2.58(+1.77%)
May 20, 2022	146.18	146.47	142.54	145.42	3,080,368	+0.38(+0.26%)
May 19, 2022	144.31	146.43	143.93	145.04	4,714,196	-0.88(-0.60%)
May 18, 2022	149.71	149.77	145.41	145.92	2,730,491	-4.87(-3.23%)
May 17, 2022	149.97	150.87	149.28	150.79	2,843,123	+2.56(+1.73%)
May 16, 2022	147.80	149.32	147.11	148.23	2,875,335	+0.12(+0.08%)
May 13, 2022	146.82	148.63	146.70	148.11	5,392,609	+2.54(+1.74%)
May 12, 2022	144.78	146.14	143.28	145.57	4,183,101	+0.21(+0.14%)
May 11, 2022	146.43	148.99	145.23	145.36	5,277,745	-0.90(-0.62%)
May 10, 2022	148.31	148.81	144.71	146.26	4,497,578	-0.46(-0.31%)
May 09, 2022	148.96	149.31	146.19	146.72	3,547,765	-4.22(-2.79%)
May 06, 2022	150.68	151.43	148.88	150.94	3,414,628	-0.43(-0.28%)
May 05, 2022	154.13	154.36	150.02	151.37	3,371,303	-3.82(-2.46%)
May 04, 2022	151.39	155.47	150.85	155.19	3,074,070	+3.97(+2.63%)
May 03, 2022	150.33	152.31	150.04	151.22	3,040,957	+1.29(+0.86%)

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.