Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 107.72 107.72 101.98 103.87 5,118,221 -1.70(-1.61%)
May 27, 2021 108.12 109.75 104.22 105.56 8,638,472 +1.05(+1.01%)
May 26, 2021 103.65 105.79 103.29 104.51 3,321,071 +2.27(+2.22%)
May 25, 2021 102.56 103.24 101.87 102.24 2,134,439 -0.25(-0.24%)
May 24, 2021 103.98 104.74 102.36 102.49 2,401,281 -0.20(-0.20%)
May 21, 2021 103.31 104.19 102.42 102.70 2,852,686 +0.37(+0.36%)
May 20, 2021 101.63 102.78 100.57 102.33 2,309,768 +0.74(+0.73%)
May 19, 2021 103.04 103.29 100.67 101.59 2,859,915 -2.89(-2.76%)
May 18, 2021 106.79 107.36 104.35 104.47 2,218,592 -2.85(-2.66%)
May 17, 2021 107.75 108.62 106.36 107.33 1,570,954 -0.25(-0.23%)
May 14, 2021 106.87 108.04 106.31 107.58 1,892,754 +1.24(+1.17%)
May 13, 2021 104.60 106.92 104.60 106.33 1,909,375 +2.55(+2.45%)
May 12, 2021 108.13 108.30 103.36 103.79 2,415,288 -4.93(-4.54%)
May 11, 2021 110.58 110.77 107.25 108.72 2,288,143 -3.68(-3.27%)
May 10, 2021 109.52 114.89 109.04 112.40 4,454,479 +3.08(+2.82%)
May 07, 2021 107.25 109.54 106.83 109.32 1,974,155 +2.05(+1.92%)
May 06, 2021 104.97 107.42 104.47 107.26 2,566,745 +3.27(+3.14%)
May 05, 2021 104.79 105.88 103.72 103.99 1,421,829 -1.21(-1.15%)
May 04, 2021 104.83 105.26 103.79 105.20 1,488,763 +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.