Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	147.76	147.92	145.85	146.05	1,325,706	-1.89(-1.28%)
May 27, 2022	144.79	147.96	144.73	147.94	1,091,412	+3.87(+2.69%)
May 26, 2022	139.92	144.68	139.92	144.07	885,866	+4.23(+3.02%)
May 25, 2022	137.16	140.56	137.11	139.84	784,388	+2.15(+1.56%)
May 24, 2022	138.12	138.37	135.45	137.69	947,496	-2.43(-1.73%)
May 23, 2022	138.02	140.48	137.26	140.12	967,696	+3.08(+2.25%)
May 20, 2022	139.21	139.32	133.27	137.04	1,203,611	-0.29(-0.21%)
May 19, 2022	135.94	139.16	135.87	137.33	1,384,643	+0.09(+0.07%)
May 18, 2022	141.45	141.75	136.61	137.24	721,353	-6.64(-4.61%)
May 17, 2022	142.88	144.00	141.48	143.88	768,157	+3.35(+2.38%)
May 16, 2022	141.44	142.33	140.10	140.53	1,717,806	-1.83(-1.29%)
May 13, 2022	139.68	143.30	139.66	142.36	1,434,755	+5.09(+3.71%)
May 12, 2022	135.32	139.08	134.17	137.27	3,044,985	+0.16(+0.12%)
May 11, 2022	139.82	142.65	136.86	137.11	2,531,177	-3.36(-2.39%)
May 10, 2022	142.11	143.26	138.14	140.47	2,826,574	+0.84(+0.60%)
May 09, 2022	143.75	144.46	138.88	139.63	2,000,467	-7.02(-4.79%)
May 06, 2022	147.31	148.41	144.09	146.65	1,649,806	-1.67(-1.13%)
May 05, 2022	153.29	153.57	146.56	148.32	946,460	-6.65(-4.29%)
May 04, 2022	150.35	155.31	147.93	154.97	1,292,467	+4.93(+3.29%)
May 03, 2022	148.94	150.96	148.69	150.04	1,090,105	+1.15(+0.77%)

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.