Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	219.27	219.75	215.44	217.08	1,032,030	-3.15(-1.43%)
May 27, 2022	215.10	220.28	214.96	220.23	649,386	+6.66(+3.12%)
May 26, 2022	209.55	214.78	209.06	213.57	1,449,102	+5.33(+2.56%)
May 25, 2022	203.20	209.51	202.78	208.24	913,183	+4.13(+2.03%)
May 24, 2022	206.91	206.91	201.12	204.11	722,308	-4.95(-2.37%)
May 23, 2022	210.02	210.04	205.60	209.06	498,286	+1.32(+0.63%)
May 20, 2022	210.66	211.16	201.74	207.74	767,772	-0.16(-0.08%)
May 19, 2022	204.55	210.74	204.55	207.90	791,145	+1.63(+0.79%)
May 18, 2022	211.70	212.96	204.76	206.26	807,974	-8.77(-4.08%)
May 17, 2022	211.97	215.08	209.84	215.04	579,633	+6.90(+3.32%)
May 16, 2022	209.73	211.85	207.62	208.14	666,234	-2.58(-1.22%)
May 13, 2022	205.70	212.49	205.46	210.72	915,424	+8.62(+4.26%)
May 12, 2022	196.62	204.61	196.06	202.10	1,442,834	+3.92(+1.98%)
May 11, 2022	204.96	208.78	197.81	198.18	1,567,293	-7.27(-3.54%)
May 10, 2022	208.77	210.44	200.55	205.45	1,350,105	+1.06(+0.52%)
May 09, 2022	211.48	212.73	203.19	204.38	1,403,682	-10.94(-5.08%)
May 06, 2022	219.51	219.84	212.85	215.32	902,298	-5.00(-2.27%)
May 05, 2022	229.06	229.06	217.40	220.32	912,935	-11.46(-4.94%)
May 04, 2022	226.07	232.34	220.74	231.79	836,626	+6.12(+2.71%)
May 03, 2022	225.14	226.79	222.84	225.66	999,519	+0.58(+0.26%)

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.