Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	149.50	150.81	144.00	147.21	772,814	-2.40(-1.60%)
May 30, 2024	147.22	149.74	144.11	149.61	814,737	+0.12(+0.08%)
May 29, 2024	148.98	151.69	147.44	149.49	1,349,912	-1.77(-1.17%)
May 28, 2024	149.32	151.47	147.50	151.26	1,058,219	+2.60(+1.75%)
May 24, 2024	145.11	150.18	145.11	148.66	873,086	+4.52(+3.14%)
May 23, 2024	151.77	152.25	144.01	144.14	1,160,196	-7.65(-5.04%)
May 22, 2024	150.86	155.35	150.20	151.79	745,685	-2.44(-1.58%)
May 21, 2024	150.18	154.54	150.18	154.23	1,069,478	+3.01(+1.99%)
May 20, 2024	145.00	151.30	144.61	151.22	1,048,220	+6.45(+4.46%)
May 17, 2024	143.72	145.42	143.34	144.77	718,371	+1.77(+1.24%)
May 16, 2024	144.77	145.02	141.91	143.00	558,933	-2.10(-1.45%)
May 15, 2024	145.52	146.65	143.43	145.10	892,764	+2.02(+1.41%)
May 14, 2024	141.49	145.74	141.49	143.08	887,712	+3.01(+2.15%)
May 13, 2024	138.47	141.31	138.20	140.07	661,222	+2.55(+1.85%)
May 10, 2024	140.22	140.71	136.45	137.52	484,531	-1.64(-1.18%)
May 09, 2024	137.00	140.15	136.84	139.16	551,773	+2.00(+1.46%)
May 08, 2024	135.29	138.18	134.09	137.16	743,059	+0.74(+0.54%)
May 07, 2024	136.10	138.81	135.73	136.42	899,690	+0.12(+0.09%)
May 06, 2024	134.69	136.35	133.03	136.30	850,386	+2.92(+2.19%)
May 03, 2024	131.66	134.98	131.01	133.38	1,315,710	+4.72(+3.67%)
May 02, 2024	131.11	132.54	125.36	128.66	1,542,117	+1.03(+0.81%)

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.