Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 106.19 106.36 106.16 106.25 890,531 -0.04(-0.03%)
Jun 29, 2020 106.27 106.41 106.13 106.28 1,289,233 +0.00(+0.00%)
Jun 26, 2020 106.25 106.36 106.18 106.28 887,180 +0.07(+0.07%)
Jun 25, 2020 106.12 106.25 106.10 106.21 1,094,463 +0.12(+0.11%)
Jun 24, 2020 106.20 106.20 105.89 106.09 961,530 -0.10(-0.10%)
Jun 23, 2020 106.24 106.25 106.10 106.19 1,051,203 -0.04(-0.03%)
Jun 22, 2020 106.05 106.25 106.04 106.23 1,110,000 +0.18(+0.17%)
Jun 19, 2020 105.92 106.07 105.89 106.04 1,079,323 +0.04(+0.03%)
Jun 18, 2020 105.89 106.03 105.84 106.01 669,139 +0.01(+0.01%)
Jun 17, 2020 105.87 106.06 105.80 106.00 1,046,311 +0.19(+0.18%)
Jun 16, 2020 105.79 105.89 105.71 105.80 1,051,816 -0.17(-0.17%)
Jun 15, 2020 105.88 106.02 105.84 105.98 817,919 +0.18(+0.17%)
Jun 12, 2020 105.91 105.94 105.75 105.79 882,836 -0.16(-0.15%)
Jun 11, 2020 105.87 106.11 105.85 105.95 1,033,108 +0.16(+0.15%)
Jun 10, 2020 105.81 105.87 105.67 105.79 1,584,442 +0.05(+0.04%)
Jun 09, 2020 105.58 105.86 105.51 105.75 3,395,189 +0.32(+0.31%)
Jun 08, 2020 105.44 105.54 105.37 105.43 1,480,710 +0.07(+0.07%)
Jun 05, 2020 105.48 105.48 105.03 105.35 2,081,095 -0.11(-0.11%)
Jun 04, 2020 105.61 105.68 105.44 105.46 1,914,606 -0.09(-0.09%)
Jun 03, 2020 105.71 106.22 105.43 105.56 1,914,402 -0.17(-0.17%)
Jun 02, 2020 105.85 105.89 105.56 105.73 1,408,088 -0.10(-0.10%)
Jun 01, 2020 105.93 105.97 105.77 105.83 1,097,552 -0.03(-0.03%)
May 29, 2020 105.69 105.94 105.65 105.86 1,484,651 +0.43(+0.41%)
May 28, 2020 105.42 105.54 105.34 105.43 1,140,152 -0.10(-0.10%)
May 27, 2020 105.47 105.58 105.43 105.53 1,074,134 +0.20(+0.19%)
May 26, 2020 105.33 105.39 105.28 105.33 855,265 +0.05(+0.05%)
May 22, 2020 105.15 105.62 105.11 105.27 806,852 +0.32(+0.31%)
May 21, 2020 104.82 104.98 104.67 104.95 1,345,546 +0.22(+0.21%)
May 20, 2020 104.61 104.81 104.61 104.73 774,342 +0.11(+0.11%)
May 19, 2020 104.27 104.65 104.27 104.62 933,024 +0.35(+0.33%)
May 18, 2020 104.26 104.38 104.17 104.27 1,239,218 -0.03(-0.03%)
May 15, 2020 104.03 104.31 103.94 104.30 858,865 +0.29(+0.28%)
May 14, 2020 103.79 104.03 103.79 104.00 1,439,568 +0.22(+0.21%)
May 13, 2020 103.85 103.98 103.69 103.78 1,598,503 +0.08(+0.08%)
May 12, 2020 103.58 103.83 103.53 103.70 1,226,688 +0.19(+0.19%)
May 11, 2020 103.52 103.55 103.36 103.51 896,017 +0.02(+0.02%)
May 08, 2020 103.42 103.60 103.41 103.49 1,207,938 -0.01(-0.01%)
May 07, 2020 103.23 103.53 103.19 103.50 1,577,907 +0.36(+0.35%)
May 06, 2020 103.04 103.19 102.97 103.14 2,056,193 +0.09(+0.09%)
May 05, 2020 102.87 103.07 102.77 103.05 1,566,382 +0.24(+0.23%)
May 04, 2020 102.55 102.90 102.55 102.81 1,425,562 +0.28(+0.27%)
May 01, 2020 102.23 102.60 102.23 102.53 1,693,791 +0.52(+0.50%)
Apr 30, 2020 101.93 102.28 101.93 102.02 1,986,285 -0.05(-0.05%)
Apr 29, 2020 102.22 102.22 101.94 102.07 1,388,259 -0.02(-0.02%)
Apr 28, 2020 102.65 102.68 102.05 102.09 1,507,866 -0.45(-0.44%)
Apr 27, 2020 102.50 102.58 102.17 102.54 1,924,636 -0.04(-0.04%)
Apr 24, 2020 102.55 102.59 102.01 102.58 1,977,140 -0.04(-0.04%)
Apr 23, 2020 102.87 102.99 102.57 102.61 1,629,304 -0.50(-0.48%)
Apr 22, 2020 103.24 103.29 102.92 103.11 1,045,135 -0.10(-0.10%)
Apr 21, 2020 103.68 103.72 103.11 103.21 1,458,180 -0.51(-0.49%)
Apr 20, 2020 104.04 104.05 103.61 103.72 1,504,532 -0.38(-0.37%)
Apr 17, 2020 104.35 104.35 104.04 104.11 986,825 -0.08(-0.08%)
Apr 16, 2020 104.16 104.30 103.94 104.19 1,437,031 -0.25(-0.24%)
Apr 15, 2020 104.05 104.50 104.04 104.44 1,799,849 +0.58(+0.56%)
Apr 14, 2020 104.06 104.18 103.84 103.86 1,348,883 +0.22(+0.21%)
Apr 13, 2020 103.64 103.92 103.47 103.64 1,490,591 -0.11(-0.11%)
Apr 09, 2020 103.51 104.07 103.28 103.75 2,790,827 +0.72(+0.70%)
Apr 08, 2020 103.06 103.18 102.77 103.03 1,587,011 +0.37(+0.36%)
Apr 07, 2020 102.58 103.06 102.40 102.66 1,525,266 +0.67(+0.66%)
Apr 06, 2020 102.17 102.31 101.53 101.99 1,494,869 +1.17(+1.16%)
Apr 03, 2020 100.66 101.50 100.66 100.83 2,556,523 -0.13(-0.13%)
Apr 02, 2020 100.81 101.20 100.63 100.95 2,150,389 +0.01(+0.01%)
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.