Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	147.23	148.80	145.03	147.00	104,964,336	-0.79(-0.53%)
May 27, 2022	143.59	147.83	143.47	147.79	92,567,840	+5.79(+4.08%)
May 26, 2022	135.69	142.56	135.45	142.00	91,754,336	+3.22(+2.32%)
May 25, 2022	136.72	140.03	136.63	138.78	93,589,816	+0.16(+0.11%)
May 24, 2022	139.06	140.22	135.63	138.63	105,358,096	-2.72(-1.92%)
May 23, 2022	136.09	141.49	135.95	141.34	119,091,104	+5.45(+4.01%)
May 20, 2022	137.37	138.96	130.97	135.89	137,460,640	+0.24(+0.17%)
May 19, 2022	138.15	139.91	134.91	135.65	137,713,536	-3.43(-2.46%)
May 18, 2022	145.04	145.54	138.17	139.08	110,887,952	-8.32(-5.64%)
May 17, 2022	147.02	147.92	144.87	147.40	79,446,904	+3.66(+2.54%)
May 16, 2022	143.75	145.70	142.40	143.74	87,665,536	-1.55(-1.07%)
May 13, 2022	142.81	146.28	141.34	145.29	115,416,760	+4.49(+3.19%)
May 12, 2022	141.01	144.40	137.09	140.80	184,701,360	-3.89(-2.69%)
May 11, 2022	151.60	153.53	144.01	144.69	144,873,968	-7.91(-5.18%)
May 10, 2022	153.60	154.81	151.04	152.60	116,749,896	+2.42(+1.61%)
May 09, 2022	153.02	153.91	149.62	150.18	133,697,800	-5.16(-3.32%)
May 06, 2022	154.08	157.47	152.28	155.34	117,677,360	+0.73(+0.47%)
May 05, 2022	161.59	161.82	152.81	154.61	132,235,488	-9.12(-5.57%)
May 04, 2022	157.47	164.18	157.06	163.73	110,329,424	+6.45(+4.10%)
May 03, 2022	155.97	158.49	154.16	157.28	90,180,496	+1.50(+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.