Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 105.36 105.36 99.75 101.59 5,233,006 -1.66(-1.61%)
May 27, 2021 105.75 107.34 101.93 103.25 8,832,204 +1.03(+1.01%)
May 26, 2021 101.38 103.47 101.02 102.22 3,395,551 +2.22(+2.22%)
May 25, 2021 100.31 100.98 99.63 100.00 2,182,308 -0.24(-0.24%)
May 24, 2021 101.70 102.45 100.11 100.24 2,455,134 -0.20(-0.20%)
May 21, 2021 101.04 101.90 100.17 100.44 2,916,662 +0.36(+0.36%)
May 20, 2021 99.40 100.52 98.36 100.09 2,361,568 +0.73(+0.73%)
May 19, 2021 100.78 101.02 98.46 99.36 2,924,054 -2.82(-2.76%)
May 18, 2021 104.45 105.00 102.06 102.18 2,268,348 -2.79(-2.66%)
May 17, 2021 105.39 106.24 104.03 104.97 1,606,185 -0.24(-0.23%)
May 14, 2021 104.53 105.67 103.97 105.22 1,935,202 +1.21(+1.17%)
May 13, 2021 102.31 104.57 102.31 104.00 1,952,196 +2.49(+2.45%)
May 12, 2021 105.76 105.92 101.09 101.51 2,469,455 -4.82(-4.54%)
May 11, 2021 108.16 108.34 104.89 106.33 2,339,459 -3.60(-3.28%)
May 10, 2021 107.11 112.37 106.65 109.94 4,554,378 +3.02(+2.82%)
May 07, 2021 104.90 107.14 104.49 106.92 2,018,428 +2.01(+1.92%)
May 06, 2021 102.66 105.07 102.18 104.91 2,624,308 +3.20(+3.14%)
May 05, 2021 102.49 103.56 101.44 101.71 1,453,716 -1.18(-1.15%)
May 04, 2021 102.53 102.95 101.51 102.89 1,522,151 +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.