Register for streaming realtime charts, analysis tools, and prices.
EO5 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 114.40 | 1.86 | 1.65% | 112.08 | 114.40 | 112.08 | 87 |
| May 30 2024 | 112.54 | 0.04 | 0.04% | 112.82 | 112.82 | 112.54 | 325 |
| May 29 2024 | 112.50 | -3.48 | -3.00% | 116.48 | 116.48 | 112.50 | 73 |
| May 28 2024 | 115.98 | 1.16 | 1.01% | 113.72 | 116.00 | 113.72 | 300 |
| May 27 2024 | 114.82 | 0.26 | 0.23% | 113.34 | 114.82 | 113.34 | 91 |
| May 24 2024 | 114.56 | -0.34 | -0.30% | 115.28 | 115.28 | 113.40 | 64 |
| May 23 2024 | 114.90 | -1.92 | -1.64% | 116.94 | 117.50 | 114.66 | 283 |
| May 22 2024 | 116.82 | -2.18 | -1.83% | 118.66 | 118.66 | 116.82 | 48 |
| May 21 2024 | 119.00 | -0.82 | -0.68% | 119.80 | 120.68 | 119.00 | 144 |
| May 20 2024 | 119.82 | 0.32 | 0.27% | 120.46 | 120.46 | 119.82 | 233 |
| May 17 2024 | 119.50 | 1.20 | 1.01% | 118.72 | 119.50 | 117.60 | 325 |
| May 16 2024 | 118.30 | -0.34 | -0.29% | 118.28 | 118.30 | 117.42 | 269 |
| May 15 2024 | 118.64 | -0.42 | -0.35% | 120.66 | 120.80 | 116.82 | 486 |
| May 14 2024 | 119.06 | -1.04 | -0.87% | 119.66 | 120.26 | 118.02 | 62 |
| May 13 2024 | 120.10 | -1.04 | -0.86% | 121.56 | 121.56 | 120.10 | 29 |
| May 10 2024 | 121.14 | -0.12 | -0.10% | 122.64 | 122.64 | 120.78 | 119 |
| May 09 2024 | 121.26 | -0.34 | -0.28% | 121.62 | 122.00 | 120.58 | 147 |
| May 08 2024 | 121.60 | 0.34 | 0.28% | 120.52 | 121.98 | 120.20 | 1,513 |
| May 07 2024 | 121.26 | -0.52 | -0.43% | 121.64 | 121.96 | 120.12 | 94 |
| May 06 2024 | 121.78 | 1.62 | 1.35% | 121.00 | 121.78 | 120.86 | 76 |
| May 03 2024 | 120.16 | -2.66 | -2.17% | 121.62 | 122.00 | 119.80 | 341 |
| May 02 2024 | 122.82 | -2.68 | -2.14% | 121.14 | 123.44 | 119.92 | 433 |
| Apr 30 2024 | 125.50 | 0.10 | 0.08% | 126.76 | 127.98 | 125.08 | 384 |
| Apr 29 2024 | 125.40 | -1.46 | -1.15% | 125.40 | 125.40 | 125.40 | 10 |
| Apr 26 2024 | 126.86 | -0.14 | -0.11% | 126.24 | 126.86 | 125.80 | 171 |
| Apr 25 2024 | 127.00 | 0.68 | 0.54% | 125.98 | 127.20 | 125.98 | 120 |
| Apr 24 2024 | 126.32 | 1.84 | 1.48% | 125.56 | 126.40 | 125.56 | 165 |
| Apr 23 2024 | 124.48 | -0.12 | -0.10% | 125.08 | 126.06 | 124.48 | 20 |
| Apr 22 2024 | 124.60 | 0.60 | 0.48% | 123.26 | 124.60 | 123.26 | 23 |
| Apr 19 2024 | 124.00 | 0.00 | 0.00% | 124.00 | 124.00 | 124.00 | 0.00 |
| Apr 18 2024 | 124.00 | -2.16 | -1.71% | 122.88 | 124.00 | 122.88 | 157 |
| Apr 17 2024 | 126.16 | 2.72 | 2.20% | 124.20 | 126.16 | 124.20 | 36 |
| Apr 16 2024 | 123.44 | -2.76 | -2.19% | 123.78 | 124.12 | 123.44 | 376 |
| Apr 15 2024 | 126.20 | -0.32 | -0.25% | 126.10 | 126.74 | 124.44 | 130 |
| Apr 12 2024 | 126.52 | -1.14 | -0.89% | 128.80 | 130.36 | 126.52 | 629 |
| Apr 11 2024 | 127.66 | 0.18 | 0.14% | 127.74 | 127.74 | 126.98 | 86 |
| Apr 10 2024 | 127.48 | 1.58 | 1.25% | 126.82 | 127.94 | 126.82 | 50 |
| Apr 09 2024 | 125.90 | 0.72 | 0.58% | 125.76 | 125.90 | 125.46 | 67 |
| Apr 08 2024 | 125.18 | 0.28 | 0.22% | 124.82 | 125.74 | 123.80 | 521 |
| Apr 05 2024 | 124.90 | 1.80 | 1.46% | 122.92 | 125.12 | 122.92 | 254 |
| Apr 04 2024 | 123.10 | 0.58 | 0.47% | 122.70 | 123.50 | 122.30 | 250 |
| Apr 03 2024 | 122.52 | 1.36 | 1.12% | 122.68 | 123.70 | 122.42 | 71 |
| Apr 02 2024 | 121.16 | 3.26 | 2.77% | 122.14 | 122.14 | 120.72 | 99 |
| Mar 28 2024 | 117.90 | 1.30 | 1.11% | 116.70 | 118.20 | 116.70 | 254 |
| Mar 27 2024 | 116.60 | -0.10 | -0.09% | 117.05 | 117.05 | 116.15 | 286 |
| Mar 26 2024 | 116.70 | -0.35 | -0.30% | 117.65 | 118.10 | 115.70 | 420 |
| Mar 25 2024 | 117.05 | 1.10 | 0.95% | 115.90 | 117.05 | 114.80 | 50 |
| Mar 22 2024 | 115.95 | -0.05 | -0.04% | 116.95 | 116.95 | 115.95 | 25 |
| Mar 21 2024 | 116.00 | 1.05 | 0.91% | 114.40 | 116.00 | 114.40 | 31 |
| Mar 20 2024 | 114.95 | 0.05 | 0.04% | 115.10 | 115.10 | 114.95 | 35 |
| Mar 19 2024 | 114.90 | 1.75 | 1.55% | 114.20 | 114.90 | 114.20 | 59 |
| Mar 18 2024 | 113.15 | -0.50 | -0.44% | 112.90 | 113.15 | 112.90 | 46 |
| Mar 15 2024 | 113.65 | 0.15 | 0.13% | 114.25 | 114.25 | 113.65 | 23 |
| Mar 14 2024 | 113.50 | 1.50 | 1.34% | 111.80 | 113.60 | 111.80 | 175 |
| Mar 13 2024 | 112.00 | 0.25 | 0.22% | 109.85 | 112.00 | 109.85 | 103 |
| Mar 12 2024 | 111.75 | 1.95 | 1.78% | 110.80 | 111.75 | 110.80 | 320 |
| Mar 11 2024 | 109.80 | 2.35 | 2.19% | 108.05 | 110.15 | 107.15 | 601 |
| Mar 08 2024 | 107.45 | -0.35 | -0.32% | 107.60 | 107.60 | 107.45 | 184 |
| Mar 07 2024 | 107.80 | 1.60 | 1.51% | 107.05 | 108.50 | 106.05 | 69 |
| Mar 06 2024 | 106.20 | -1.80 | -1.67% | 107.90 | 107.90 | 106.20 | 118 |
| Mar 05 2024 | 108.00 | 0.80 | 0.75% | 105.70 | 108.00 | 105.70 | 59 |
| Mar 04 2024 | 107.20 | -0.10 | -0.09% | 107.30 | 108.35 | 107.20 | 99 |
