Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 107.36 107.40 107.25 107.28 1,246,854 -0.17(-0.16%)
Sep 29, 2020 107.46 107.48 107.41 107.45 1,586,391 +0.03(+0.03%)
Sep 28, 2020 107.30 107.44 107.28 107.42 1,186,589 +0.12(+0.11%)
Sep 25, 2020 107.09 107.30 107.02 107.30 1,284,856 +0.19(+0.17%)
Sep 24, 2020 107.14 107.14 106.98 107.11 2,087,254 +0.06(+0.06%)
Sep 23, 2020 107.27 107.30 107.02 107.05 2,287,917 -0.28(-0.26%)
Sep 22, 2020 107.36 107.36 107.21 107.33 1,117,373 +0.06(+0.06%)
Sep 21, 2020 107.41 107.41 107.23 107.26 1,186,505 -0.05(-0.04%)
Sep 18, 2020 107.27 107.34 107.24 107.31 735,145 +0.01(+0.01%)
Sep 17, 2020 107.26 107.35 107.23 107.30 616,622 +0.03(+0.03%)
Sep 16, 2020 107.27 107.32 107.21 107.27 1,046,996 -0.05(-0.05%)
Sep 15, 2020 107.23 107.36 107.19 107.33 1,000,690 +0.12(+0.11%)
Sep 14, 2020 107.25 107.44 107.17 107.21 1,799,354 -0.08(-0.08%)
Sep 11, 2020 107.14 107.44 107.12 107.29 1,148,914 +0.12(+0.11%)
Sep 10, 2020 107.26 107.30 107.11 107.17 1,042,696 -0.10(-0.10%)
Sep 09, 2020 107.22 107.34 107.12 107.27 852,963 +0.07(+0.07%)
Sep 08, 2020 107.30 107.33 107.12 107.20 794,971 -0.01(-0.01%)
Sep 04, 2020 107.30 107.32 107.15 107.21 1,280,642 -0.17(-0.16%)
Sep 03, 2020 107.16 107.44 107.11 107.37 2,065,341 +0.17(+0.16%)
Sep 02, 2020 107.08 107.23 107.06 107.21 1,351,581 -0.01(-0.01%)
Sep 01, 2020 107.04 107.26 107.02 107.22 1,013,843 +0.07(+0.06%)
Aug 31, 2020 107.06 107.16 107.03 107.15 960,886 +0.11(+0.10%)
Aug 28, 2020 107.03 107.11 106.95 107.04 918,228 +0.14(+0.13%)
Aug 27, 2020 107.23 107.23 106.85 106.90 1,878,576 -0.37(-0.34%)
Aug 26, 2020 107.39 107.39 107.07 107.27 1,962,035 -0.12(-0.11%)
Aug 25, 2020 107.35 107.43 107.22 107.39 2,072,648 -0.17(-0.15%)
Aug 24, 2020 107.46 107.58 107.44 107.55 845,096 +0.18(+0.16%)
Aug 21, 2020 107.45 107.45 107.23 107.38 1,657,746 +0.01(+0.01%)
Aug 20, 2020 107.69 107.71 107.27 107.37 1,469,955 -0.28(-0.26%)
Aug 19, 2020 107.95 107.95 107.58 107.65 1,506,369 -0.23(-0.21%)
Aug 18, 2020 107.88 107.91 107.83 107.88 1,694,454 -0.03(-0.03%)
Aug 17, 2020 107.90 107.91 107.82 107.91 855,509 -0.02(-0.02%)
Aug 14, 2020 108.06 108.06 107.92 107.92 905,672 -0.07(-0.07%)
Aug 13, 2020 108.07 108.08 107.91 108.00 991,794 -0.11(-0.10%)
Aug 12, 2020 108.25 108.25 107.91 108.11 2,490,355 -0.08(-0.08%)
Aug 11, 2020 108.24 108.29 108.15 108.19 1,691,047 -0.10(-0.09%)
Aug 10, 2020 108.31 108.33 108.25 108.29 796,995 +0.05(+0.04%)
Aug 07, 2020 108.29 108.29 108.21 108.25 706,504 +0.00(+0.00%)
Aug 06, 2020 108.08 108.26 108.02 108.25 737,929 +0.19(+0.18%)
Aug 05, 2020 107.86 108.06 107.86 108.05 860,817 +0.12(+0.11%)
Aug 04, 2020 107.89 107.99 107.86 107.93 741,029 +0.08(+0.08%)
Aug 03, 2020 107.81 107.86 107.78 107.85 953,116 +0.07(+0.06%)
Jul 31, 2020 107.76 107.84 107.69 107.78 784,983 +0.10(+0.09%)
Jul 30, 2020 107.70 107.78 107.64 107.68 1,310,892 +0.07(+0.06%)
Jul 29, 2020 107.62 107.67 107.55 107.61 803,183 +0.09(+0.09%)
Jul 28, 2020 107.61 107.63 107.50 107.52 964,760 +0.00(+0.00%)
Jul 27, 2020 107.58 107.58 107.48 107.52 816,605 -0.04(-0.03%)
Jul 24, 2020 107.50 107.57 107.45 107.56 720,688 +0.04(+0.03%)
Jul 23, 2020 107.53 107.54 107.43 107.52 826,181 +0.10(+0.09%)
Jul 22, 2020 107.44 107.50 107.27 107.42 1,587,018 +0.15(+0.14%)
Jul 21, 2020 107.31 107.34 107.20 107.27 828,753 +0.00(+0.00%)
Jul 20, 2020 107.23 107.34 107.15 107.27 991,037 +0.23(+0.21%)
Jul 17, 2020 107.09 107.14 107.01 107.04 1,099,844 +0.02(+0.02%)
Jul 16, 2020 106.97 107.09 106.91 107.03 707,156 +0.14(+0.13%)
Jul 15, 2020 106.86 106.92 106.83 106.89 704,685 +0.06(+0.06%)
Jul 14, 2020 106.73 106.91 106.67 106.82 880,615 +0.20(+0.19%)
Jul 13, 2020 106.71 106.72 106.57 106.62 766,291 -0.01(-0.01%)
Jul 10, 2020 106.64 106.67 106.56 106.63 932,547 +0.07(+0.07%)
Jul 09, 2020 106.48 106.57 106.46 106.56 862,723 +0.09(+0.09%)
Jul 08, 2020 106.43 106.49 106.33 106.46 1,141,560 -0.02(-0.02%)
Jul 07, 2020 106.44 106.52 106.40 106.48 1,115,245 +0.04(+0.03%)
Jul 06, 2020 106.38 106.49 106.32 106.44 893,771 -0.05(-0.04%)
Jul 02, 2020 106.33 106.51 106.29 106.49 1,050,511 +0.18(+0.17%)
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.