Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 106.34 106.34 100.67 102.54 5,184,689 -1.68(-1.61%)
May 27, 2021 106.73 108.34 102.88 104.21 8,750,655 +1.04(+1.01%)
May 26, 2021 102.32 104.43 101.96 103.17 3,364,200 +2.24(+2.22%)
May 25, 2021 101.25 101.92 100.56 100.93 2,162,158 -0.25(-0.24%)
May 24, 2021 102.65 103.40 101.05 101.18 2,432,465 -0.20(-0.20%)
May 21, 2021 101.98 102.85 101.11 101.38 2,889,732 +0.36(+0.36%)
May 20, 2021 100.33 101.46 99.28 101.02 2,339,763 +0.73(+0.73%)
May 19, 2021 101.72 101.96 99.38 100.29 2,897,056 -2.85(-2.76%)
May 18, 2021 105.42 105.98 103.01 103.14 2,247,404 -2.81(-2.66%)
May 17, 2021 106.37 107.23 105.00 105.95 1,591,355 -0.25(-0.23%)
May 14, 2021 105.50 106.65 104.94 106.20 1,917,334 +1.23(+1.17%)
May 13, 2021 103.26 105.54 103.26 104.97 1,934,171 +2.51(+2.45%)
May 12, 2021 106.74 106.91 102.03 102.46 2,446,654 -4.87(-4.54%)
May 11, 2021 109.17 109.35 105.87 107.33 2,317,858 -3.63(-3.28%)
May 10, 2021 108.11 113.42 107.64 110.96 4,512,327 +3.04(+2.82%)
May 07, 2021 105.88 108.14 105.47 107.92 1,999,792 +2.03(+1.92%)
May 06, 2021 103.62 106.05 103.14 105.89 2,600,078 +3.23(+3.14%)
May 05, 2021 103.44 104.52 102.39 102.66 1,440,294 -1.19(-1.15%)
May 04, 2021 103.49 103.91 102.46 103.85 1,508,096 +0.23(+0.22%)
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.