Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	298.41	299.13	294.83	295.67	1,552,908	-4.59(-1.53%)
May 27, 2022	292.71	300.92	292.71	300.25	673,784	+8.83(+3.03%)
May 26, 2022	291.91	294.17	290.45	291.43	642,650	+0.92(+0.32%)
May 25, 2022	290.13	292.55	285.71	290.51	1,243,199	-1.00(-0.34%)
May 24, 2022	285.11	292.59	284.36	291.51	1,196,390	+5.27(+1.84%)
May 23, 2022	282.48	286.32	277.99	286.24	780,357	+6.43(+2.30%)
May 20, 2022	279.45	280.46	276.33	279.81	677,712	+2.81(+1.01%)
May 19, 2022	273.28	279.31	271.47	277.00	1,230,776	+2.57(+0.94%)
May 18, 2022	282.70	283.21	273.57	274.44	697,486	-8.55(-3.02%)
May 17, 2022	287.62	287.62	279.57	282.99	706,946	-2.42(-0.85%)
May 16, 2022	284.81	287.14	282.74	285.41	667,572	+0.57(+0.20%)
May 13, 2022	283.30	285.54	278.65	284.84	875,955	+3.93(+1.40%)
May 12, 2022	281.72	283.77	276.88	280.91	875,668	+1.21(+0.43%)
May 11, 2022	280.25	286.43	279.04	279.70	1,191,795	+0.38(+0.13%)
May 10, 2022	284.46	286.38	278.42	279.33	1,419,153	-1.18(-0.42%)
May 09, 2022	295.99	296.60	279.65	280.51	1,314,923	-20.74(-6.88%)
May 06, 2022	309.21	310.23	297.22	301.25	1,289,741	-11.08(-3.55%)
May 05, 2022	318.37	319.38	308.90	312.33	939,198	-5.28(-1.66%)
May 04, 2022	311.26	318.52	309.35	317.60	1,127,712	-1.65(-0.52%)
May 03, 2022	322.86	323.24	315.92	319.25	1,010,917	-2.72(-0.84%)

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.