Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	291.81	292.70	286.31	288.01	4,288,693	-5.49(-1.87%)
May 27, 2022	283.17	293.52	283.17	293.50	2,859,165	+12.16(+4.32%)
May 26, 2022	272.55	282.63	271.27	281.34	2,842,262	+11.49(+4.26%)
May 25, 2022	268.59	271.49	265.60	269.85	1,878,165	+0.32(+0.12%)
May 24, 2022	270.02	271.19	263.49	269.53	2,164,433	-3.94(-1.44%)
May 23, 2022	271.43	273.99	266.49	273.47	2,206,087	+6.50(+2.44%)
May 20, 2022	265.93	268.65	258.78	266.96	3,102,555	+2.93(+1.11%)
May 19, 2022	260.69	268.27	260.26	264.03	2,776,815	-0.53(-0.20%)
May 18, 2022	276.83	277.19	262.88	264.56	2,762,753	-16.32(-5.81%)
May 17, 2022	284.36	284.36	278.11	280.88	1,661,257	+4.73(+1.71%)
May 16, 2022	274.71	278.85	272.18	276.15	1,655,695	-0.58(-0.21%)
May 13, 2022	273.13	278.56	271.15	276.73	2,459,681	+5.37(+1.98%)
May 12, 2022	268.27	271.80	265.17	271.37	2,367,454	+0.26(+0.10%)
May 11, 2022	275.73	278.39	270.64	271.11	2,485,654	-6.42(-2.31%)
May 10, 2022	279.85	282.16	273.82	277.52	2,730,162	+0.10(+0.03%)
May 09, 2022	280.48	282.25	275.85	277.43	2,697,454	-7.96(-2.79%)
May 06, 2022	285.30	286.66	279.57	285.39	2,566,848	-2.86(-0.99%)
May 05, 2022	299.83	301.27	284.30	288.24	2,312,649	-15.59(-5.13%)
May 04, 2022	292.54	304.82	289.59	303.84	2,005,342	+9.69(+3.29%)
May 03, 2022	295.94	296.86	292.11	294.15	2,198,641	+0.21(+0.07%)

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.