Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	154.51	154.88	148.78	149.27	1,468,647	-6.49(-4.17%)
May 27, 2022	147.44	156.00	147.14	155.76	1,155,898	+9.50(+6.50%)
May 26, 2022	143.26	146.53	142.44	146.25	619,108	+3.91(+2.75%)
May 25, 2022	143.11	143.70	140.49	142.34	480,565	-1.38(-0.96%)
May 24, 2022	145.15	145.28	141.80	143.72	477,262	-2.36(-1.62%)
May 23, 2022	147.89	148.11	144.77	146.09	657,646	-0.25(-0.17%)
May 20, 2022	144.00	146.52	142.19	146.33	714,565	+3.17(+2.21%)
May 19, 2022	141.37	144.31	139.80	143.16	996,164	+1.06(+0.74%)
May 18, 2022	143.70	144.87	140.69	142.11	778,495	-5.13(-3.48%)
May 17, 2022	148.47	149.63	145.51	147.23	596,578	+0.84(+0.57%)
May 16, 2022	146.66	149.20	145.32	146.39	653,889	-1.81(-1.22%)
May 13, 2022	145.30	148.41	145.05	148.21	1,171,184	+5.74(+4.03%)
May 12, 2022	141.03	143.84	139.32	142.47	665,308	+0.80(+0.56%)
May 11, 2022	144.14	146.04	141.48	141.67	699,570	-2.96(-2.05%)
May 10, 2022	144.92	145.91	140.36	144.63	936,543	+2.56(+1.80%)
May 09, 2022	145.49	146.69	141.21	142.07	1,035,052	-5.41(-3.67%)
May 06, 2022	145.74	148.47	142.51	147.47	1,314,735	-0.05(-0.03%)
May 05, 2022	155.77	155.80	146.19	147.52	1,161,621	-9.14(-5.83%)
May 04, 2022	147.88	157.72	140.16	156.66	2,030,810	+4.21(+2.76%)
May 03, 2022	146.76	154.91	146.76	152.45	1,349,925	+4.96(+3.36%)

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.