Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	79.68	82.42	77.60	81.76	60,095,516	+1.80(+2.25%)
May 30, 2024	78.37	79.96	78.08	79.96	5,283,781	+1.85(+2.37%)
May 29, 2024	78.55	78.97	77.77	78.11	3,141,914	-1.14(-1.44%)
May 28, 2024	81.49	82.18	78.77	79.25	5,486,667	-2.69(-3.28%)
May 24, 2024	80.58	82.24	80.49	81.94	3,670,910	+1.53(+1.90%)
May 23, 2024	80.36	81.23	79.43	80.41	3,058,990	+1.11(+1.39%)
May 22, 2024	80.09	80.15	78.61	79.30	4,880,538	-0.85(-1.06%)
May 21, 2024	80.59	80.59	78.99	80.15	3,732,358	-0.73(-0.90%)
May 20, 2024	81.03	81.13	80.35	80.89	2,495,897	-0.07(-0.09%)
May 17, 2024	81.29	81.91	80.29	80.95	4,180,963	-0.95(-1.16%)
May 16, 2024	84.88	85.19	81.68	81.90	4,168,576	-2.73(-3.22%)
May 15, 2024	81.22	84.85	81.22	84.63	7,479,863	+3.05(+3.74%)
May 14, 2024	80.77	82.34	80.70	81.58	7,348,348	+0.42(+0.52%)
May 13, 2024	81.88	82.84	81.00	81.15	4,006,661	-1.63(-1.97%)
May 10, 2024	83.10	84.31	82.28	82.78	5,120,906	+3.41(+4.30%)
May 09, 2024	79.33	79.94	78.87	79.37	2,908,719	+0.53(+0.68%)
May 08, 2024	78.73	79.30	78.47	78.84	2,395,942	-1.16(-1.45%)
May 07, 2024	80.92	80.95	79.08	80.00	2,742,169	-1.16(-1.42%)
May 06, 2024	80.52	81.21	80.08	81.15	1,938,875	+1.66(+2.09%)
May 03, 2024	79.28	79.97	79.14	79.49	2,565,766	+0.88(+1.12%)
May 02, 2024	76.96	78.91	76.45	78.61	2,759,666	+2.37(+3.11%)

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.