Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
U897S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 113.39 | -0.30 | -0.26% | 114.09 | 114.35 | 112.29 | 0 |
| May 30 2024 | 113.69 | 2.82 | 2.54% | 114.72 | 114.93 | 113.48 | 0 |
| May 29 2024 | 110.87 | 4.43 | 4.16% | 108.78 | 111.34 | 108.38 | 0 |
| May 28 2024 | 106.44 | 1.44 | 1.37% | 105.07 | 106.68 | 104.55 | 0 |
| May 27 2024 | 105.00 | 0.82 | 0.79% | 105.32 | 105.63 | 105.00 | 0 |
| May 24 2024 | 104.18 | 2.07 | 2.03% | 105.41 | 105.63 | 103.82 | 0 |
| May 23 2024 | 102.11 | 3.75 | 3.81% | 99.30 | 102.63 | 98.54 | 0 |
| May 22 2024 | 98.36 | 0.68 | 0.70% | 97.67 | 98.70 | 97.56 | 0 |
| May 21 2024 | 97.68 | 1.92 | 2.01% | 98.05 | 98.36 | 97.53 | 0 |
| May 20 2024 | 95.76 | -1.72 | -1.76% | 95.95 | 97.18 | 95.72 | 2,000 |
| May 17 2024 | 97.48 | 1.41 | 1.47% | 97.48 | 98.05 | 96.99 | 0 |
| May 16 2024 | 96.07 | -2.42 | -2.46% | 96.70 | 97.41 | 95.86 | 0 |
| May 15 2024 | 98.49 | -3.86 | -3.77% | 100.86 | 101.07 | 98.08 | 0 |
| May 14 2024 | 102.35 | 0.55 | 0.54% | 102.40 | 102.95 | 101.28 | 0 |
| May 13 2024 | 101.80 | -0.79 | -0.77% | 101.80 | 101.89 | 100.54 | 0 |
| May 10 2024 | 102.59 | -1.76 | -1.69% | 102.36 | 102.59 | 101.18 | 0 |
| May 09 2024 | 104.35 | -2.87 | -2.68% | 106.70 | 107.32 | 104.08 | 0 |
| May 08 2024 | 107.22 | -0.14 | -0.13% | 108.06 | 108.81 | 107.22 | 0 |
| May 07 2024 | 107.36 | -1.90 | -1.74% | 108.02 | 108.11 | 106.86 | 0 |
| May 06 2024 | 109.26 | -0.50 | -0.46% | 109.37 | 109.38 | 107.78 | 0 |
| May 03 2024 | 109.76 | -6.41 | -5.52% | 111.81 | 112.10 | 108.55 | 0 |
| May 02 2024 | 116.17 | 0.32 | 0.28% | 115.68 | 117.73 | 114.96 | 0 |
| Apr 30 2024 | 115.85 | 2.42 | 2.13% | 113.23 | 116.00 | 112.58 | 0 |
| Apr 29 2024 | 113.43 | -1.20 | -1.05% | 112.78 | 113.81 | 112.78 | 0 |
| Apr 26 2024 | 114.63 | -2.77 | -2.36% | 114.35 | 115.44 | 113.55 | 0 |
| Apr 25 2024 | 117.40 | 4.49 | 3.98% | 112.60 | 118.58 | 112.24 | 0 |
| Apr 24 2024 | 112.91 | 0.57 | 0.51% | 110.95 | 113.34 | 110.95 | 0 |
| Apr 23 2024 | 112.34 | -4.35 | -3.73% | 114.59 | 114.76 | 111.65 | 0 |
| Apr 22 2024 | 116.69 | -0.42 | -0.36% | 115.82 | 116.95 | 114.87 | 0 |
| Apr 19 2024 | 117.11 | 0.70 | 0.60% | 121.70 | 121.70 | 116.66 | 0 |
| Apr 18 2024 | 116.41 | -3.36 | -2.81% | 117.80 | 118.70 | 115.94 | 0 |
| Apr 17 2024 | 119.77 | 1.23 | 1.04% | 119.25 | 120.08 | 116.85 | 0 |
| Apr 16 2024 | 118.54 | 2.71 | 2.34% | 120.19 | 120.62 | 116.63 | 0 |
| Apr 15 2024 | 115.83 | 0.60 | 0.52% | 115.59 | 116.51 | 113.56 | 0 |
| Apr 12 2024 | 115.23 | 2.07 | 1.83% | 111.44 | 116.19 | 111.15 | 0 |
| Apr 11 2024 | 113.16 | 1.25 | 1.12% | 111.32 | 113.88 | 110.52 | 0 |
| Apr 10 2024 | 111.91 | 3.79 | 3.51% | 106.08 | 112.16 | 105.11 | 0 |
| Apr 09 2024 | 108.12 | 2.38 | 2.25% | 105.98 | 109.00 | 105.15 | 0 |
| Apr 08 2024 | 105.74 | -0.78 | -0.73% | 106.40 | 107.12 | 105.25 | 0 |
| Apr 05 2024 | 106.52 | 4.42 | 4.33% | 108.60 | 109.10 | 106.52 | 0 |
| Apr 04 2024 | 102.10 | -0.97 | -0.94% | 103.33 | 103.33 | 101.08 | 0 |
| Apr 03 2024 | 103.07 | -1.88 | -1.79% | 104.95 | 104.97 | 102.84 | 0 |
| Apr 02 2024 | 104.95 | 6.74 | 6.86% | 102.48 | 105.10 | 101.92 | 0 |
| Mar 28 2024 | 98.21 | -2.17 | -2.16% | 98.52 | 98.85 | 97.66 | 0 |
| Mar 27 2024 | 100.38 | -0.96 | -0.95% | 101.05 | 101.16 | 99.62 | 0 |
| Mar 26 2024 | 101.34 | -0.40 | -0.39% | 101.44 | 101.91 | 100.88 | 0 |
| Mar 25 2024 | 101.74 | 1.66 | 1.66% | 101.55 | 101.90 | 100.94 | 0 |
| Mar 22 2024 | 100.08 | 3.05 | 3.14% | 97.55 | 100.08 | 97.18 | 0 |
| Mar 21 2024 | 97.03 | -6.45 | -6.23% | 97.96 | 98.69 | 96.39 | 0 |
| Mar 20 2024 | 103.48 | -0.45 | -0.43% | 103.55 | 104.49 | 103.13 | 0 |
| Mar 19 2024 | 103.93 | -1.88 | -1.78% | 106.45 | 107.57 | 103.93 | 0 |
| Mar 18 2024 | 105.81 | -1.16 | -1.08% | 106.65 | 107.35 | 105.27 | 0 |
| Mar 15 2024 | 106.97 | 2.57 | 2.46% | 105.37 | 106.97 | 104.30 | 5 |
| Mar 14 2024 | 104.40 | 2.19 | 2.14% | 102.65 | 104.98 | 101.64 | 5 |
| Mar 13 2024 | 102.21 | -2.33 | -2.23% | 103.68 | 103.81 | 102.02 | 0 |
| Mar 12 2024 | 104.54 | -2.18 | -2.04% | 105.23 | 106.57 | 103.49 | 0 |
| Mar 11 2024 | 106.72 | 2.12 | 2.03% | 106.48 | 108.55 | 106.41 | 0 |
| Mar 08 2024 | 104.60 | -1.12 | -1.06% | 105.59 | 107.03 | 103.82 | 0 |
| Mar 07 2024 | 105.72 | -0.14 | -0.13% | 107.54 | 108.43 | 104.66 | 0 |
| Mar 06 2024 | 105.86 | -0.94 | -0.88% | 108.40 | 108.40 | 105.45 | 0 |
| Mar 05 2024 | 106.80 | 2.11 | 2.02% | 105.48 | 107.05 | 105.05 | 0 |
| Mar 04 2024 | 104.69 | -0.32 | -0.30% | 104.34 | 105.76 | 104.23 | 0 |
