Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	303.85	309.20	302.58	306.51	2,903,602	+0.25(+0.08%)
May 27, 2022	304.55	306.34	301.23	306.26	2,260,246	+4.61(+1.53%)
May 26, 2022	296.67	303.38	296.38	301.64	2,617,977	+8.14(+2.77%)
May 25, 2022	290.10	296.02	288.92	293.50	2,069,828	+0.88(+0.30%)
May 24, 2022	293.93	294.34	285.61	292.62	2,006,285	-2.48(-0.84%)
May 23, 2022	291.47	299.96	289.94	295.10	2,845,808	+9.14(+3.20%)
May 20, 2022	290.11	291.35	279.07	285.96	2,347,960	-1.31(-0.45%)
May 19, 2022	283.18	288.93	282.78	287.26	2,262,386	+1.37(+0.48%)
May 18, 2022	288.01	291.60	284.17	285.89	2,180,865	-5.82(-1.99%)
May 17, 2022	288.82	292.96	287.19	291.71	2,248,249	+8.88(+3.14%)
May 16, 2022	285.16	285.65	280.13	282.82	1,683,250	-3.31(-1.16%)
May 13, 2022	283.00	288.59	282.94	286.13	2,309,375	+7.06(+2.53%)
May 12, 2022	279.62	282.31	273.93	279.07	3,654,972	-1.99(-0.71%)
May 11, 2022	284.33	289.79	280.55	281.06	2,488,861	-3.27(-1.15%)
May 10, 2022	290.54	293.74	280.22	284.33	3,002,345	-3.57(-1.24%)
May 09, 2022	287.93	292.45	284.26	287.90	3,489,257	-3.79(-1.30%)
May 06, 2022	291.06	292.40	285.26	291.70	2,548,779	-0.10(-0.04%)
May 05, 2022	298.73	298.89	287.72	291.80	2,812,832	-10.29(-3.41%)
May 04, 2022	294.37	302.73	290.96	302.09	2,820,949	+8.81(+3.00%)
May 03, 2022	290.36	297.81	290.17	293.28	2,795,482	+3.95(+1.37%)

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.