Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 103.39 103.62 103.34 103.54 755,355 +0.32(+0.31%)
Oct 30, 2019 103.08 103.22 103.06 103.22 961,262 +0.16(+0.16%)
Oct 29, 2019 103.12 103.13 103.00 103.06 784,831 -0.05(-0.04%)
Oct 28, 2019 103.12 103.12 102.97 103.11 846,023 -0.05(-0.05%)
Oct 25, 2019 103.20 103.24 103.09 103.16 559,580 -0.01(-0.01%)
Oct 24, 2019 103.09 103.20 103.09 103.17 585,486 +0.06(+0.06%)
Oct 23, 2019 103.12 103.21 103.09 103.11 532,910 -0.05(-0.04%)
Oct 22, 2019 103.14 103.15 103.05 103.15 737,706 +0.06(+0.06%)
Oct 21, 2019 103.18 103.20 103.08 103.09 417,072 -0.25(-0.25%)
Oct 18, 2019 103.31 103.34 103.28 103.34 409,012 +0.04(+0.03%)
Oct 17, 2019 103.36 103.39 103.27 103.30 619,913 -0.21(-0.20%)
Oct 16, 2019 103.48 103.53 103.41 103.51 644,804 +0.00(+0.00%)
Oct 15, 2019 103.56 103.58 103.39 103.51 428,193 -0.07(-0.07%)
Oct 14, 2019 103.49 103.59 103.47 103.58 369,983 +0.18(+0.18%)
Oct 11, 2019 103.64 103.64 103.29 103.40 1,330,836 -0.29(-0.28%)
Oct 10, 2019 103.89 103.89 103.69 103.69 722,050 -0.18(-0.17%)
Oct 09, 2019 103.90 103.94 103.80 103.88 695,003 -0.03(-0.03%)
Oct 08, 2019 103.78 103.95 103.75 103.90 1,873,058 +0.30(+0.29%)
Oct 07, 2019 103.64 103.69 103.58 103.60 625,477 -0.08(-0.08%)
Oct 04, 2019 103.68 103.77 103.66 103.69 827,070 +0.00(+0.00%)
Oct 03, 2019 103.56 103.74 103.53 103.69 846,616 +0.22(+0.21%)
Oct 02, 2019 103.39 103.50 103.37 103.47 615,738 +0.18(+0.18%)
Oct 01, 2019 103.03 103.33 102.97 103.29 887,346 +0.05(+0.05%)
Sep 30, 2019 103.20 103.28 103.15 103.23 1,345,660 +0.00(+0.00%)
Sep 27, 2019 103.19 103.26 103.14 103.23 523,774 +0.05(+0.04%)
Sep 26, 2019 103.21 103.27 103.06 103.19 649,698 -0.01(-0.01%)
Sep 25, 2019 103.33 103.38 103.15 103.20 547,356 -0.23(-0.22%)
Sep 24, 2019 103.34 103.48 103.31 103.42 1,106,737 +0.19(+0.18%)
Sep 23, 2019 103.25 103.39 103.20 103.23 1,568,769 +0.10(+0.10%)
Sep 20, 2019 102.93 103.14 102.90 103.14 668,561 +0.18(+0.18%)
Sep 19, 2019 102.87 102.99 102.85 102.95 803,627 +0.25(+0.25%)
Sep 18, 2019 102.66 102.83 102.63 102.70 2,084,127 +0.17(+0.17%)
Sep 17, 2019 102.51 102.54 102.42 102.53 991,670 +0.12(+0.11%)
Sep 16, 2019 102.63 102.65 102.38 102.41 969,396 -0.16(-0.16%)
Sep 13, 2019 102.83 102.83 102.52 102.58 1,378,238 -0.38(-0.37%)
Sep 12, 2019 103.11 103.14 102.80 102.95 1,301,415 -0.05(-0.05%)
Sep 11, 2019 103.22 103.22 102.99 103.01 1,254,658 -0.30(-0.29%)
Sep 10, 2019 103.39 103.43 103.24 103.31 1,616,906 -0.21(-0.20%)
Sep 09, 2019 103.54 103.55 103.45 103.52 504,147 -0.29(-0.28%)
Sep 06, 2019 103.85 103.85 103.74 103.81 457,239 +0.00(+0.00%)
Sep 05, 2019 103.92 103.95 103.73 103.81 1,265,144 -0.26(-0.25%)
Sep 04, 2019 104.07 104.17 104.05 104.07 440,243 +0.00(+0.00%)
Sep 03, 2019 103.99 104.19 103.97 104.07 1,423,693 +0.04(+0.04%)
Aug 30, 2019 104.05 104.10 103.99 104.03 359,677 -0.01(-0.01%)
Aug 29, 2019 104.10 104.11 103.97 104.04 706,474 -0.11(-0.10%)
Aug 28, 2019 104.06 104.17 104.06 104.15 588,691 +0.10(+0.10%)
Aug 27, 2019 104.00 104.06 103.97 104.05 662,091 +0.13(+0.13%)
Aug 26, 2019 103.97 104.00 103.86 103.91 1,491,154 -0.07(-0.07%)
Aug 23, 2019 103.86 104.05 103.81 103.98 2,428,928 +0.13(+0.13%)
Aug 22, 2019 103.84 103.88 103.78 103.85 515,915 -0.08(-0.08%)
Aug 21, 2019 103.91 103.98 103.88 103.93 1,280,693 -0.13(-0.13%)
Aug 20, 2019 104.10 104.13 104.06 104.06 538,467 +0.10(+0.10%)
Aug 19, 2019 103.89 104.00 103.85 103.97 628,544 -0.15(-0.15%)
Aug 16, 2019 104.08 104.13 103.98 104.12 539,183 -0.05(-0.04%)
Aug 15, 2019 104.05 104.23 104.02 104.17 483,722 +0.18(+0.17%)
Aug 14, 2019 104.02 104.11 103.97 103.98 887,647 +0.33(+0.32%)
Aug 13, 2019 103.77 103.77 103.53 103.65 799,947 -0.15(-0.15%)
Aug 12, 2019 103.64 103.81 103.63 103.80 722,193 +0.34(+0.33%)
Aug 09, 2019 103.52 103.56 103.42 103.46 426,895 -0.05(-0.04%)
Aug 08, 2019 103.47 103.57 103.38 103.51 741,376 +0.06(+0.05%)
Aug 07, 2019 103.51 103.56 103.40 103.45 1,122,776 +0.26(+0.25%)
Aug 06, 2019 103.14 103.23 103.10 103.19 682,569 +0.06(+0.06%)
Aug 05, 2019 103.06 103.22 103.06 103.13 1,539,064 +0.28(+0.27%)
Aug 02, 2019 102.81 102.92 102.81 102.85 559,005 +0.11(+0.11%)
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.