Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	185.46	188.02	183.40	186.99	598,570	-0.58(-0.31%)
May 27, 2022	186.56	187.71	185.17	187.57	406,914	+2.96(+1.60%)
May 26, 2022	183.04	185.75	182.67	184.61	252,479	+3.78(+2.09%)
May 25, 2022	182.32	182.34	179.68	180.83	438,771	-2.18(-1.19%)
May 24, 2022	180.80	183.70	178.48	183.01	324,336	+1.92(+1.06%)
May 23, 2022	181.57	183.59	180.21	181.09	419,716	+0.01(+0.01%)
May 20, 2022	179.98	181.37	176.23	181.08	1,374,787	+2.25(+1.26%)
May 19, 2022	175.70	181.26	175.03	178.83	427,991	+1.62(+0.91%)
May 18, 2022	182.47	182.48	176.73	177.21	474,707	-7.42(-4.02%)
May 17, 2022	184.07	184.78	181.68	184.63	306,594	+3.57(+1.97%)
May 16, 2022	179.72	182.40	176.39	181.06	347,538	-0.10(-0.05%)
May 13, 2022	180.74	183.14	178.84	181.15	303,623	+1.65(+0.92%)
May 12, 2022	177.07	180.57	176.25	179.51	471,498	+1.89(+1.06%)
May 11, 2022	178.76	182.88	177.50	177.62	635,544	-2.19(-1.22%)
May 10, 2022	185.38	185.38	177.36	179.81	657,223	-4.10(-2.23%)
May 09, 2022	181.06	186.64	180.23	183.91	616,572	+0.91(+0.50%)
May 06, 2022	183.56	183.86	178.52	182.99	440,180	-1.65(-0.90%)
May 05, 2022	190.48	191.78	183.23	184.65	384,525	-7.52(-3.91%)
May 04, 2022	185.40	192.87	184.17	192.17	432,392	+6.18(+3.32%)
May 03, 2022	184.81	187.93	184.15	185.99	392,551	+1.03(+0.56%)

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.