Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 102.47 102.51 102.35 102.46 679,179 +0.00(+0.00%)
Jul 30, 2019 102.36 102.49 102.35 102.46 2,330,436 +0.14(+0.14%)
Jul 29, 2019 102.40 102.40 102.31 102.32 603,457 -0.01(-0.01%)
Jul 26, 2019 102.36 102.36 102.31 102.33 361,948 -0.01(-0.01%)
Jul 25, 2019 102.35 102.35 102.27 102.33 520,904 +0.05(+0.05%)
Jul 24, 2019 102.33 102.34 102.27 102.28 646,702 +0.10(+0.10%)
Jul 23, 2019 102.24 102.26 102.18 102.18 420,889 -0.05(-0.05%)
Jul 22, 2019 102.24 102.27 102.21 102.24 437,095 +0.00(+0.00%)
Jul 19, 2019 102.29 102.32 102.20 102.24 952,805 -0.05(-0.04%)
Jul 18, 2019 102.21 102.33 102.19 102.28 471,755 +0.07(+0.07%)
Jul 17, 2019 102.12 102.24 102.11 102.21 627,503 +0.18(+0.18%)
Jul 16, 2019 102.07 102.14 102.03 102.03 1,366,016 -0.07(-0.07%)
Jul 15, 2019 102.10 102.16 102.08 102.10 774,650 -0.03(-0.03%)
Jul 12, 2019 102.06 102.15 101.96 102.13 621,592 +0.16(+0.16%)
Jul 11, 2019 102.14 102.14 101.95 101.97 526,112 -0.14(-0.13%)
Jul 10, 2019 102.11 102.25 102.03 102.10 671,314 +0.05(+0.05%)
Jul 09, 2019 101.91 102.09 101.88 102.05 1,593,857 +0.20(+0.20%)
Jul 08, 2019 101.80 101.88 101.78 101.85 1,270,404 +0.06(+0.06%)
Jul 05, 2019 101.83 101.83 101.69 101.78 489,884 -0.12(-0.11%)
Jul 03, 2019 101.84 101.92 101.83 101.90 285,941 +0.06(+0.06%)
Jul 02, 2019 101.74 101.88 101.74 101.84 464,194 +0.23(+0.23%)
Jul 01, 2019 101.66 101.70 101.55 101.61 1,009,097 -0.11(-0.11%)
Jun 28, 2019 101.69 101.71 101.62 101.71 618,406 +0.01(+0.01%)
Jun 27, 2019 101.70 101.75 101.65 101.70 718,402 +0.16(+0.16%)
Jun 26, 2019 101.64 101.64 101.54 101.54 522,520 -0.09(-0.09%)
Jun 25, 2019 101.65 101.82 101.56 101.63 975,436 +0.02(+0.02%)
Jun 24, 2019 101.62 101.66 101.60 101.61 615,638 +0.12(+0.12%)
Jun 21, 2019 101.53 101.55 101.49 101.50 567,483 -0.11(-0.11%)
Jun 20, 2019 101.60 101.63 101.57 101.61 737,022 +0.09(+0.09%)
Jun 19, 2019 101.42 101.55 101.38 101.52 1,195,141 +0.01(+0.01%)
Jun 18, 2019 101.61 101.61 101.49 101.51 1,093,671 +0.12(+0.12%)
Jun 17, 2019 101.38 101.44 101.33 101.39 412,578 -0.05(-0.04%)
Jun 14, 2019 101.35 101.44 101.34 101.44 511,558 +0.03(+0.03%)
Jun 13, 2019 101.38 101.45 101.36 101.41 539,228 +0.04(+0.04%)
Jun 12, 2019 101.33 101.41 101.32 101.37 487,414 +0.03(+0.03%)
Jun 11, 2019 101.36 101.38 101.34 101.34 473,482 -0.05(-0.04%)
Jun 10, 2019 101.42 101.46 101.35 101.39 1,097,546 -0.14(-0.13%)
Jun 07, 2019 101.54 101.61 101.51 101.53 1,924,374 +0.29(+0.28%)
Jun 06, 2019 101.34 101.39 101.24 101.24 2,422,409 -0.10(-0.10%)
Jun 05, 2019 101.37 101.42 101.29 101.34 561,524 -0.05(-0.05%)
Jun 04, 2019 101.44 101.47 101.36 101.39 562,027 -0.11(-0.11%)
Jun 03, 2019 101.39 101.53 101.37 101.50 593,761 +0.20(+0.20%)
May 31, 2019 101.37 101.45 101.30 101.30 471,535 +0.18(+0.18%)
May 30, 2019 100.99 101.13 100.98 101.12 489,355 +0.06(+0.06%)
May 29, 2019 101.15 101.16 101.05 101.06 645,087 +0.05(+0.04%)
May 28, 2019 101.04 101.06 101.00 101.01 790,796 +0.05(+0.04%)
May 24, 2019 100.92 100.98 100.90 100.97 480,671 +0.07(+0.07%)
May 23, 2019 100.84 101.00 100.84 100.90 697,296 +0.05(+0.05%)
May 22, 2019 100.77 100.85 100.72 100.84 356,014 +0.09(+0.09%)
May 21, 2019 100.79 100.82 100.72 100.75 510,240 -0.12(-0.12%)
May 20, 2019 100.91 100.91 100.83 100.87 386,810 -0.04(-0.04%)
May 17, 2019 100.95 100.95 100.88 100.91 644,015 +0.05(+0.04%)
May 16, 2019 100.81 100.86 100.80 100.86 479,416 -0.03(-0.03%)
May 15, 2019 100.90 100.90 100.81 100.89 520,098 +0.19(+0.19%)
May 14, 2019 100.70 100.73 100.67 100.70 689,092 +0.05(+0.04%)
May 13, 2019 100.65 100.70 100.55 100.65 1,039,123 +0.23(+0.23%)
May 10, 2019 100.46 100.47 100.39 100.42 1,668,089 +0.01(+0.01%)
May 09, 2019 100.46 100.46 100.34 100.41 1,266,690 +0.19(+0.19%)
May 08, 2019 100.32 100.33 100.20 100.22 1,161,335 -0.10(-0.10%)
May 07, 2019 100.24 100.32 100.21 100.32 1,321,124 +0.16(+0.16%)
May 06, 2019 100.19 100.24 100.16 100.16 2,610,592 +0.12(+0.12%)
May 03, 2019 99.96 100.04 99.94 100.03 509,084 +0.11(+0.11%)
May 02, 2019 99.90 99.98 99.86 99.93 463,656 -0.04(-0.04%)
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.