Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	180.93	181.67	178.20	179.38	31,303,614	-2.25(-1.24%)
May 27, 2022	177.88	181.65	177.53	181.64	25,776,652	+4.76(+2.69%)
May 26, 2022	174.10	177.92	173.95	176.88	26,601,884	+3.86(+2.23%)
May 25, 2022	169.29	174.03	169.22	173.01	28,926,594	+3.06(+1.80%)
May 24, 2022	170.92	171.27	166.82	169.95	27,821,050	-2.56(-1.48%)
May 23, 2022	172.19	173.24	169.89	172.51	25,397,380	+2.06(+1.21%)
May 20, 2022	172.79	173.25	166.29	170.45	43,209,060	-0.44(-0.26%)
May 19, 2022	169.30	173.09	169.30	170.88	34,711,628	+0.28(+0.16%)
May 18, 2022	174.70	175.61	169.50	170.60	37,198,684	-6.19(-3.50%)
May 17, 2022	174.64	176.99	173.26	176.80	32,916,268	+5.25(+3.06%)
May 16, 2022	171.82	173.70	170.50	171.55	29,166,428	-0.82(-0.48%)
May 13, 2022	169.44	173.67	169.41	172.37	37,723,936	+5.29(+3.17%)
May 12, 2022	164.40	168.76	163.50	167.08	54,679,368	+1.94(+1.17%)
May 11, 2022	169.53	172.49	164.85	165.14	66,469,508	-4.21(-2.49%)
May 10, 2022	171.89	173.18	165.72	169.35	55,373,544	+0.05(+0.03%)
May 09, 2022	174.11	176.81	168.53	169.31	55,442,160	-7.43(-4.21%)
May 06, 2022	179.04	179.49	174.78	176.74	46,959,988	-2.99(-1.66%)
May 05, 2022	185.40	185.43	177.51	179.73	42,797,452	-7.60(-4.06%)
May 04, 2022	183.00	187.73	179.75	187.33	40,083,628	+4.87(+2.67%)
May 03, 2022	180.94	183.45	179.74	182.46	31,221,370	+1.55(+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.