Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 103.39 103.62 103.34 103.54 755,368 +0.32(+0.31%)
Oct 30, 2019 103.08 103.22 103.06 103.22 961,277 +0.16(+0.16%)
Oct 29, 2019 103.12 103.13 103.00 103.06 784,844 -0.04(-0.04%)
Oct 28, 2019 103.12 103.12 102.97 103.10 846,037 -0.05(-0.05%)
Oct 25, 2019 103.20 103.24 103.09 103.16 559,589 -0.01(-0.01%)
Oct 24, 2019 103.08 103.20 103.08 103.17 585,495 +0.06(+0.06%)
Oct 23, 2019 103.12 103.21 103.08 103.10 532,919 -0.05(-0.04%)
Oct 22, 2019 103.14 103.15 103.05 103.15 737,718 +0.06(+0.06%)
Oct 21, 2019 103.17 103.20 103.08 103.08 417,079 -0.25(-0.25%)
Oct 18, 2019 103.31 103.34 103.28 103.34 409,019 +0.04(+0.04%)
Oct 17, 2019 103.36 103.38 103.27 103.30 619,923 -0.21(-0.20%)
Oct 16, 2019 103.48 103.53 103.41 103.51 644,814 +0.00(+0.00%)
Oct 15, 2019 103.56 103.58 103.39 103.51 428,200 -0.07(-0.07%)
Oct 14, 2019 103.49 103.59 103.47 103.58 369,989 +0.18(+0.18%)
Oct 11, 2019 103.64 103.64 103.28 103.40 1,330,858 -0.29(-0.28%)
Oct 10, 2019 103.89 103.89 103.69 103.69 722,061 -0.18(-0.17%)
Oct 09, 2019 103.90 103.94 103.80 103.87 695,014 -0.03(-0.03%)
Oct 08, 2019 103.77 103.95 103.75 103.90 1,873,089 +0.30(+0.29%)
Oct 07, 2019 103.64 103.69 103.58 103.60 625,487 -0.08(-0.08%)
Oct 04, 2019 103.67 103.77 103.66 103.68 827,084 +0.00(+0.00%)
Oct 03, 2019 103.56 103.74 103.53 103.68 846,629 +0.22(+0.21%)
Oct 02, 2019 103.39 103.50 103.37 103.47 615,748 +0.18(+0.18%)
Oct 01, 2019 103.03 103.33 102.97 103.28 887,360 +0.05(+0.05%)
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%)
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.