Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	149.40	152.42	148.62	151.46	675,761	+0.89(+0.59%)
May 27, 2022	146.27	150.58	145.91	150.57	519,008	+5.59(+3.86%)
May 26, 2022	142.00	145.69	142.00	144.98	663,543	+5.24(+3.75%)
May 25, 2022	138.19	141.60	136.59	139.74	463,445	+0.79(+0.57%)
May 24, 2022	138.90	139.92	134.26	138.95	1,237,875	-1.60(-1.14%)
May 23, 2022	143.96	144.01	139.75	140.55	745,304	-2.04(-1.43%)
May 20, 2022	142.48	143.06	138.01	142.59	626,519	+2.59(+1.85%)
May 19, 2022	139.87	142.72	139.07	140.00	460,594	-1.66(-1.17%)
May 18, 2022	144.26	147.06	140.35	141.66	524,062	-4.54(-3.11%)
May 17, 2022	144.76	147.54	143.98	146.20	728,128	+5.82(+4.15%)
May 16, 2022	138.91	140.94	136.25	140.38	616,496	+0.65(+0.47%)
May 13, 2022	134.31	140.21	131.72	139.73	954,533	+7.47(+5.65%)
May 12, 2022	129.97	134.57	127.02	132.26	1,086,168	+2.23(+1.71%)
May 11, 2022	138.66	139.64	129.89	130.03	1,633,648	-9.78(-7.00%)
May 10, 2022	146.48	150.69	138.03	139.81	1,384,409	-11.33(-7.50%)
May 09, 2022	154.58	155.78	150.08	151.14	680,802	-5.47(-3.49%)
May 06, 2022	157.03	158.23	154.10	156.61	396,175	-1.51(-0.95%)
May 05, 2022	160.73	161.93	155.39	158.12	556,545	-4.79(-2.94%)
May 04, 2022	157.64	163.10	156.43	162.91	423,120	+5.01(+3.17%)
May 03, 2022	156.62	160.92	155.14	157.90	599,287	+2.21(+1.42%)

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.