Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	565.48	570.07	559.34	564.38	2,645,762	-4.75(-0.84%)
May 27, 2022	542.50	569.89	541.21	569.13	1,731,005	+32.06(+5.97%)
May 26, 2022	535.96	538.50	530.80	537.07	1,865,667	+5.81(+1.09%)
May 25, 2022	547.74	547.74	526.72	531.27	1,546,990	-14.47(-2.65%)
May 24, 2022	549.40	550.14	540.23	545.73	1,018,255	-6.35(-1.15%)
May 23, 2022	556.03	556.85	547.66	552.09	1,187,480	+0.06(+0.01%)
May 20, 2022	555.78	562.74	541.38	552.03	2,116,349	+4.39(+0.80%)
May 19, 2022	536.96	556.78	534.41	547.64	2,077,359	+8.52(+1.58%)
May 18, 2022	544.36	547.26	536.18	539.12	1,411,410	-12.36(-2.24%)
May 17, 2022	550.08	557.83	541.08	551.48	1,570,234	+15.13(+2.82%)
May 16, 2022	534.32	540.72	530.03	536.35	888,653	-2.03(-0.38%)
May 13, 2022	531.80	548.76	529.99	538.38	1,382,932	+15.53(+2.97%)
May 12, 2022	510.88	524.62	509.22	522.84	1,541,341	+5.77(+1.12%)
May 11, 2022	517.49	529.53	516.68	517.08	1,152,916	-6.19(-1.18%)
May 10, 2022	524.33	529.27	513.65	523.27	1,692,214	+8.79(+1.71%)
May 09, 2022	535.63	535.63	511.99	514.48	1,601,145	-29.12(-5.36%)
May 06, 2022	539.34	546.02	530.59	543.61	1,122,805	-3.81(-0.70%)
May 05, 2022	556.78	558.36	540.01	547.41	1,385,993	-12.40(-2.22%)
May 04, 2022	539.33	562.57	537.80	559.82	1,258,361	+16.57(+3.05%)
May 03, 2022	541.29	550.71	538.36	543.25	1,436,138	+0.80(+0.15%)

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.