Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	145.42	145.94	143.23	145.25	6,585	+0.37(+0.25%)
May 30, 2024	147.18	147.18	144.87	144.89	9,420	-3.59(-2.42%)
May 29, 2024	147.37	149.05	147.37	148.47	6,093	-0.88(-0.59%)
May 28, 2024	150.91	150.91	148.95	149.35	9,792	-1.26(-0.84%)
May 24, 2024	150.70	150.72	150.01	150.61	15,478	+0.10(+0.07%)
May 23, 2024	151.49	152.23	149.70	150.51	4,737	-2.04(-1.34%)
May 22, 2024	153.56	153.56	152.16	152.55	3,109	-0.59(-0.39%)
May 21, 2024	154.06	154.06	153.11	153.14	7,569	-1.67(-1.08%)
May 20, 2024	153.21	154.83	153.21	154.81	8,206	+1.55(+1.01%)
May 17, 2024	153.00	153.37	152.82	153.26	8,429	+0.12(+0.08%)
May 16, 2024	153.05	153.64	153.05	153.14	4,227	-0.39(-0.25%)
May 15, 2024	152.57	153.57	152.09	153.53	7,307	+2.52(+1.67%)
May 14, 2024	150.12	151.01	149.72	151.01	6,839	+1.37(+0.91%)
May 13, 2024	149.92	150.43	149.57	149.64	9,504	+0.59(+0.40%)
May 10, 2024	150.54	150.54	148.99	149.05	5,283	-0.60(-0.40%)
May 09, 2024	148.82	149.75	148.82	149.65	5,339	+0.32(+0.21%)
May 08, 2024	149.27	149.40	149.03	149.33	7,911	-1.21(-0.80%)
May 07, 2024	150.33	151.16	149.98	150.54	8,355	-0.23(-0.15%)
May 06, 2024	149.05	150.77	149.05	150.77	7,703	+2.82(+1.90%)
May 03, 2024	149.04	149.23	147.84	147.95	10,347	+1.10(+0.75%)
May 02, 2024	146.62	146.95	145.01	146.85	10,472	+1.40(+0.96%)

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.