Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	216.34	218.09	208.62	214.67	13,577,534	-1.46(-0.67%)
May 30, 2024	217.55	219.27	215.09	216.13	4,069,149	-2.50(-1.15%)
May 29, 2024	217.17	220.23	216.75	218.63	4,727,300	-2.27(-1.03%)
May 28, 2024	221.72	222.79	219.46	220.90	5,518,365	+0.43(+0.20%)
May 24, 2024	219.78	222.69	218.22	220.47	3,802,984	+2.93(+1.35%)
May 23, 2024	224.57	224.64	215.92	217.53	5,816,703	-0.20(-0.09%)
May 22, 2024	220.10	220.31	215.82	217.73	5,052,617	-1.25(-0.57%)
May 21, 2024	217.19	219.44	215.00	218.98	3,932,300	-0.15(-0.07%)
May 20, 2024	211.36	220.92	211.32	219.13	6,258,454	+7.84(+3.71%)
May 17, 2024	215.59	218.54	209.45	211.29	8,184,860	-1.94(-0.91%)
May 16, 2024	217.41	217.93	213.12	213.23	7,990,286	-3.45(-1.59%)
May 15, 2024	211.71	216.80	210.06	216.68	5,843,195	+7.64(+3.66%)
May 14, 2024	205.07	209.32	203.95	209.04	3,454,902	+3.18(+1.54%)
May 13, 2024	207.62	207.69	204.67	205.86	3,538,694	-3.09(-1.48%)
May 10, 2024	208.02	211.78	207.74	208.95	3,516,020	+3.39(+1.65%)
May 09, 2024	206.59	207.47	204.95	205.56	2,768,551	-1.03(-0.50%)
May 08, 2024	205.14	207.18	203.99	206.59	2,941,806	+0.04(+0.02%)
May 07, 2024	208.46	208.69	206.45	206.55	3,217,773	-1.53(-0.74%)
May 06, 2024	204.54	208.40	203.54	208.08	3,651,818	+4.75(+2.34%)
May 03, 2024	201.25	204.50	199.20	203.33	3,832,809	+6.16(+3.12%)
May 02, 2024	195.53	197.74	192.56	197.17	3,555,312	+3.91(+2.02%)

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.