Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 103.20 103.28 103.15 103.23 1,345,682 +0.00(+0.00%)
Sep 27, 2019 103.19 103.26 103.14 103.23 523,783 +0.05(+0.04%)
Sep 26, 2019 103.21 103.27 103.06 103.19 649,709 -0.01(-0.01%)
Sep 25, 2019 103.33 103.38 103.15 103.20 547,365 -0.23(-0.22%)
Sep 24, 2019 103.34 103.48 103.31 103.42 1,106,755 +0.19(+0.18%)
Sep 23, 2019 103.25 103.38 103.20 103.23 1,568,794 +0.10(+0.10%)
Sep 20, 2019 102.93 103.14 102.90 103.13 668,572 +0.18(+0.18%)
Sep 19, 2019 102.87 102.99 102.84 102.95 803,641 +0.25(+0.25%)
Sep 18, 2019 102.65 102.83 102.63 102.70 2,084,161 +0.17(+0.17%)
Sep 17, 2019 102.51 102.54 102.42 102.53 991,687 +0.12(+0.12%)
Sep 16, 2019 102.63 102.64 102.38 102.41 969,412 -0.16(-0.16%)
Sep 13, 2019 102.83 102.83 102.52 102.57 1,378,261 -0.38(-0.37%)
Sep 12, 2019 103.11 103.13 102.80 102.95 1,301,436 -0.05(-0.05%)
Sep 11, 2019 103.22 103.22 102.99 103.01 1,254,679 -0.30(-0.29%)
Sep 10, 2019 103.39 103.43 103.24 103.31 1,616,933 -0.21(-0.20%)
Sep 09, 2019 103.54 103.55 103.45 103.51 504,156 -0.29(-0.28%)
Sep 06, 2019 103.85 103.85 103.74 103.80 457,246 +0.00(+0.00%)
Sep 05, 2019 103.92 103.95 103.73 103.80 1,265,165 -0.26(-0.25%)
Sep 04, 2019 104.07 104.17 104.05 104.07 440,251 +0.00(+0.00%)
Sep 03, 2019 103.98 104.19 103.97 104.07 1,423,717 +0.04(+0.04%)
Aug 30, 2019 104.05 104.10 103.99 104.03 359,683 -0.01(-0.01%)
Aug 29, 2019 104.10 104.11 103.96 104.04 706,485 -0.11(-0.10%)
Aug 28, 2019 104.06 104.16 104.06 104.14 588,700 +0.10(+0.10%)
Aug 27, 2019 104.00 104.05 103.96 104.05 662,102 +0.14(+0.13%)
Aug 26, 2019 103.96 104.00 103.86 103.91 1,491,178 -0.07(-0.07%)
Aug 23, 2019 103.86 104.05 103.81 103.98 2,428,968 +0.14(+0.13%)
Aug 22, 2019 103.84 103.87 103.78 103.85 515,923 -0.08(-0.08%)
Aug 21, 2019 103.91 103.98 103.87 103.93 1,280,714 -0.14(-0.13%)
Aug 20, 2019 104.10 104.13 104.06 104.06 538,475 +0.10(+0.10%)
Aug 19, 2019 103.89 104.00 103.85 103.96 628,555 -0.15(-0.15%)
Aug 16, 2019 104.08 104.13 103.98 104.12 539,192 -0.05(-0.04%)
Aug 15, 2019 104.05 104.23 104.02 104.16 483,730 +0.18(+0.17%)
Aug 14, 2019 104.02 104.11 103.96 103.98 887,661 +0.33(+0.32%)
Aug 13, 2019 103.77 103.77 103.53 103.65 799,960 -0.15(-0.15%)
Aug 12, 2019 103.64 103.81 103.63 103.80 722,205 +0.34(+0.33%)
Aug 09, 2019 103.51 103.56 103.41 103.46 426,902 -0.05(-0.04%)
Aug 08, 2019 103.47 103.57 103.38 103.50 741,388 +0.05(+0.05%)
Aug 07, 2019 103.50 103.56 103.39 103.45 1,122,794 +0.26(+0.25%)
Aug 06, 2019 103.14 103.23 103.10 103.19 682,580 +0.06(+0.06%)
Aug 05, 2019 103.06 103.22 103.06 103.12 1,539,090 +0.28(+0.27%)
Aug 02, 2019 102.81 102.92 102.81 102.84 559,014 +0.11(+0.11%)
Aug 01, 2019 102.51 102.90 102.51 102.74 2,602,607 +0.28(+0.27%)
Jul 31, 2019 102.47 102.50 102.35 102.46 679,190 +0.00(+0.00%)
Jul 30, 2019 102.36 102.49 102.35 102.46 2,330,474 +0.14(+0.14%)
Jul 29, 2019 102.40 102.40 102.31 102.31 603,467 -0.01(-0.01%)
Jul 26, 2019 102.36 102.36 102.31 102.32 361,954 -0.01(-0.01%)
Jul 25, 2019 102.35 102.35 102.27 102.33 520,913 +0.05(+0.05%)
Jul 24, 2019 102.32 102.34 102.27 102.28 646,713 +0.10(+0.10%)
Jul 23, 2019 102.23 102.26 102.18 102.18 420,896 -0.05(-0.05%)
Jul 22, 2019 102.23 102.27 102.21 102.23 437,102 +0.00(+0.00%)
Jul 19, 2019 102.29 102.31 102.20 102.23 952,820 -0.05(-0.04%)
Jul 18, 2019 102.21 102.33 102.19 102.28 471,763 +0.07(+0.07%)
Jul 17, 2019 102.12 102.23 102.11 102.21 627,513 +0.18(+0.18%)
Jul 16, 2019 102.07 102.14 102.03 102.03 1,366,038 -0.07(-0.07%)
Jul 15, 2019 102.10 102.16 102.08 102.10 774,663 -0.03(-0.03%)
Jul 12, 2019 102.05 102.14 101.95 102.13 621,602 +0.16(+0.16%)
Jul 11, 2019 102.14 102.14 101.95 101.96 526,120 -0.14(-0.13%)
Jul 10, 2019 102.11 102.25 102.03 102.10 671,325 +0.05(+0.05%)
Jul 09, 2019 101.91 102.09 101.87 102.05 1,593,883 +0.20(+0.19%)
Jul 08, 2019 101.80 101.88 101.78 101.85 1,270,424 +0.06(+0.06%)
Jul 05, 2019 101.83 101.83 101.69 101.78 489,892 -0.12(-0.11%)
Jul 03, 2019 101.84 101.92 101.83 101.90 285,946 +0.06(+0.06%)
Jul 02, 2019 101.74 101.88 101.74 101.84 464,202 +0.23(+0.23%)
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.