Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2020 106.30 106.33 106.22 106.31 971,241 +0.06(+0.06%)
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%)
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.