Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 105.74 105.83 105.71 105.83 972,885 +0.11(+0.10%)
Aug 28, 2020 105.71 105.79 105.63 105.72 929,694 +0.14(+0.13%)
Aug 27, 2020 105.91 105.91 105.53 105.58 1,902,034 -0.36(-0.34%)
Aug 26, 2020 106.06 106.06 105.75 105.94 1,986,535 -0.12(-0.11%)
Aug 25, 2020 106.03 106.11 105.90 106.06 2,098,530 -0.16(-0.15%)
Aug 24, 2020 106.14 106.25 106.12 106.23 855,649 +0.17(+0.16%)
Aug 21, 2020 106.13 106.13 105.91 106.05 1,678,447 +0.01(+0.01%)
Aug 20, 2020 106.36 106.38 105.95 106.05 1,488,311 -0.27(-0.26%)
Aug 19, 2020 106.62 106.62 106.25 106.32 1,525,180 -0.23(-0.21%)
Aug 18, 2020 106.55 106.58 106.50 106.55 1,715,613 -0.03(-0.03%)
Aug 17, 2020 106.56 106.58 106.49 106.57 866,193 -0.02(-0.02%)
Aug 14, 2020 106.73 106.73 106.58 106.59 916,981 -0.07(-0.07%)
Aug 13, 2020 106.74 106.75 106.57 106.67 1,004,179 -0.11(-0.10%)
Aug 12, 2020 106.91 106.91 106.58 106.78 2,521,453 -0.08(-0.08%)
Aug 11, 2020 106.90 106.96 106.82 106.86 1,712,164 -0.10(-0.09%)
Aug 10, 2020 106.98 106.99 106.91 106.96 806,948 +0.04(+0.04%)
Aug 07, 2020 106.96 106.96 106.88 106.91 715,326 +0.00(+0.00%)
Aug 06, 2020 106.75 106.92 106.68 106.91 747,144 +0.19(+0.18%)
Aug 05, 2020 106.53 106.73 106.53 106.72 871,566 +0.12(+0.11%)
Aug 04, 2020 106.56 106.66 106.53 106.60 750,283 +0.08(+0.08%)
Aug 03, 2020 106.48 106.53 106.46 106.52 965,018 +0.07(+0.06%)
Jul 31, 2020 106.43 106.51 106.36 106.45 794,787 +0.10(+0.09%)
Jul 30, 2020 106.37 106.45 106.31 106.35 1,327,264 +0.06(+0.06%)
Jul 29, 2020 106.30 106.34 106.22 106.29 813,214 +0.09(+0.09%)
Jul 28, 2020 106.28 106.31 106.17 106.20 976,810 +0.00(+0.00%)
Jul 27, 2020 106.25 106.25 106.15 106.20 826,803 -0.04(-0.03%)
Jul 24, 2020 106.18 106.24 106.12 106.23 729,689 +0.04(+0.03%)
Jul 23, 2020 106.21 106.22 106.11 106.20 836,499 +0.10(+0.09%)
Jul 22, 2020 106.11 106.17 105.95 106.10 1,606,839 +0.15(+0.14%)
Jul 21, 2020 105.99 106.02 105.88 105.95 839,104 +0.00(+0.00%)
Jul 20, 2020 105.91 106.02 105.83 105.95 1,003,414 +0.23(+0.22%)
Jul 17, 2020 105.77 105.82 105.69 105.72 1,113,580 +0.02(+0.02%)
Jul 16, 2020 105.65 105.77 105.59 105.70 715,988 +0.14(+0.13%)
Jul 15, 2020 105.54 105.61 105.51 105.57 713,486 +0.06(+0.06%)
Jul 14, 2020 105.41 105.59 105.36 105.50 891,614 +0.20(+0.19%)
Jul 13, 2020 105.39 105.40 105.26 105.30 775,861 -0.01(-0.01%)
Jul 10, 2020 105.32 105.36 105.25 105.31 944,194 +0.07(+0.07%)
Jul 09, 2020 105.17 105.26 105.15 105.24 873,498 +0.09(+0.09%)
Jul 08, 2020 105.11 105.18 105.02 105.15 1,155,817 -0.02(-0.02%)
Jul 07, 2020 105.12 105.20 105.09 105.17 1,129,174 +0.04(+0.03%)
Jul 06, 2020 105.07 105.18 105.01 105.13 904,934 -0.05(-0.04%)
Jul 02, 2020 105.02 105.19 104.98 105.18 1,063,631 +0.18(+0.17%)
Jul 01, 2020 104.98 105.02 104.91 104.99 983,371 +0.06(+0.06%)
Jun 30, 2020 104.88 105.04 104.85 104.93 901,656 -0.04(-0.04%)
Jun 29, 2020 104.96 105.10 104.82 104.97 1,305,338 +0.00(+0.00%)
Jun 26, 2020 104.93 105.05 104.87 104.97 898,263 +0.07(+0.07%)
Jun 25, 2020 104.81 104.93 104.79 104.90 1,108,136 +0.12(+0.11%)
Jun 24, 2020 104.89 104.89 104.58 104.78 973,541 -0.10(-0.10%)
Jun 23, 2020 104.92 104.93 104.79 104.88 1,064,336 -0.04(-0.03%)
Jun 22, 2020 104.74 104.94 104.73 104.92 1,123,867 +0.18(+0.17%)
Jun 19, 2020 104.62 104.76 104.59 104.73 1,092,807 +0.04(+0.03%)
Jun 18, 2020 104.58 104.72 104.53 104.70 677,498 +0.01(+0.01%)
Jun 17, 2020 104.56 104.75 104.50 104.69 1,059,382 +0.19(+0.18%)
Jun 16, 2020 104.49 104.59 104.41 104.50 1,064,956 -0.17(-0.17%)
Jun 15, 2020 104.57 104.72 104.53 104.67 828,137 +0.18(+0.17%)
Jun 12, 2020 104.61 104.63 104.44 104.49 893,865 -0.15(-0.15%)
Jun 11, 2020 104.56 104.80 104.54 104.64 1,046,014 +0.15(+0.15%)
Jun 10, 2020 104.51 104.56 104.36 104.49 1,604,235 +0.05(+0.04%)
Jun 09, 2020 104.28 104.55 104.21 104.44 3,437,603 +0.32(+0.31%)
Jun 08, 2020 104.13 104.23 104.07 104.12 1,499,207 +0.07(+0.07%)
Jun 05, 2020 104.18 104.18 103.73 104.05 2,107,093 -0.11(-0.10%)
Jun 04, 2020 104.31 104.38 104.14 104.16 1,938,524 -0.09(-0.09%)
Jun 03, 2020 104.41 104.91 104.12 104.25 1,938,317 -0.17(-0.17%)
Jun 02, 2020 104.54 104.59 104.26 104.42 1,425,679 -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.