Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 106.04 106.08 105.93 105.96 1,262,407 -0.16(-0.16%)
Sep 29, 2020 106.13 106.15 106.09 106.12 1,606,180 +0.03(+0.03%)
Sep 28, 2020 105.98 106.11 105.96 106.10 1,201,390 +0.12(+0.11%)
Sep 25, 2020 105.77 105.98 105.70 105.98 1,300,883 +0.18(+0.17%)
Sep 24, 2020 105.82 105.82 105.67 105.80 2,113,290 +0.06(+0.06%)
Sep 23, 2020 105.95 105.98 105.70 105.73 2,316,457 -0.27(-0.26%)
Sep 22, 2020 106.04 106.04 105.89 106.00 1,131,311 +0.06(+0.06%)
Sep 21, 2020 106.09 106.09 105.90 105.94 1,201,305 -0.05(-0.04%)
Sep 18, 2020 105.95 106.01 105.92 105.99 744,315 +0.01(+0.01%)
Sep 17, 2020 105.94 106.02 105.91 105.98 624,313 +0.03(+0.03%)
Sep 16, 2020 105.95 106.00 105.89 105.95 1,060,056 -0.05(-0.05%)
Sep 15, 2020 105.91 106.04 105.87 106.00 1,013,172 +0.12(+0.11%)
Sep 14, 2020 105.93 106.11 105.85 105.89 1,821,799 -0.08(-0.08%)
Sep 11, 2020 105.82 106.11 105.80 105.97 1,163,246 +0.12(+0.11%)
Sep 10, 2020 105.94 105.98 105.79 105.85 1,055,702 -0.10(-0.09%)
Sep 09, 2020 105.89 106.01 105.80 105.95 863,603 +0.07(+0.07%)
Sep 08, 2020 105.98 106.00 105.80 105.88 804,888 -0.01(-0.01%)
Sep 04, 2020 105.98 106.00 105.83 105.89 1,296,616 -0.17(-0.16%)
Sep 03, 2020 105.84 106.11 105.80 106.05 2,091,104 +0.17(+0.16%)
Sep 02, 2020 105.76 105.90 105.74 105.89 1,368,441 -0.01(-0.01%)
Sep 01, 2020 105.72 105.94 105.70 105.89 1,026,490 +0.07(+0.06%)
Aug 31, 2020 105.75 105.84 105.71 105.83 972,870 +0.11(+0.10%)
Aug 28, 2020 105.71 105.80 105.64 105.72 929,679 +0.14(+0.13%)
Aug 27, 2020 105.91 105.91 105.54 105.58 1,902,003 -0.36(-0.34%)
Aug 26, 2020 106.06 106.06 105.75 105.95 1,986,503 -0.12(-0.11%)
Aug 25, 2020 106.03 106.11 105.90 106.06 2,098,496 -0.16(-0.15%)
Aug 24, 2020 106.14 106.26 106.12 106.23 855,635 +0.17(+0.16%)
Aug 21, 2020 106.13 106.13 105.91 106.06 1,678,420 +0.01(+0.01%)
Aug 20, 2020 106.37 106.38 105.95 106.05 1,488,287 -0.27(-0.26%)
Aug 19, 2020 106.62 106.62 106.26 106.32 1,525,155 -0.23(-0.21%)
Aug 18, 2020 106.55 106.58 106.50 106.55 1,715,585 -0.03(-0.03%)
Aug 17, 2020 106.57 106.58 106.49 106.58 866,178 -0.02(-0.02%)
Aug 14, 2020 106.73 106.73 106.59 106.59 916,966 -0.07(-0.07%)
Aug 13, 2020 106.74 106.75 106.58 106.67 1,004,163 -0.11(-0.10%)
Aug 12, 2020 106.91 106.91 106.58 106.78 2,521,412 -0.08(-0.08%)
Aug 11, 2020 106.90 106.96 106.82 106.86 1,712,136 -0.10(-0.09%)
Aug 10, 2020 106.98 107.00 106.91 106.96 806,934 +0.05(+0.04%)
Aug 07, 2020 106.96 106.96 106.88 106.91 715,315 +0.00(+0.00%)
Aug 06, 2020 106.75 106.92 106.69 106.91 747,132 +0.19(+0.18%)
Aug 05, 2020 106.53 106.73 106.53 106.72 871,552 +0.12(+0.11%)
Aug 04, 2020 106.56 106.66 106.53 106.60 750,270 +0.08(+0.08%)
Aug 03, 2020 106.48 106.53 106.46 106.52 965,002 +0.07(+0.06%)
Jul 31, 2020 106.44 106.51 106.36 106.45 794,774 +0.10(+0.09%)
Jul 30, 2020 106.37 106.45 106.31 106.35 1,327,242 +0.06(+0.06%)
Jul 29, 2020 106.30 106.34 106.23 106.29 813,201 +0.09(+0.09%)
Jul 28, 2020 106.28 106.31 106.17 106.20 976,794 +0.00(+0.00%)
Jul 27, 2020 106.25 106.25 106.15 106.20 826,790 -0.04(-0.03%)
Jul 24, 2020 106.18 106.24 106.13 106.23 729,677 +0.04(+0.03%)
Jul 23, 2020 106.21 106.22 106.11 106.20 836,485 +0.10(+0.10%)
Jul 22, 2020 106.12 106.17 105.95 106.10 1,606,813 +0.14(+0.14%)
Jul 21, 2020 105.99 106.02 105.88 105.95 839,090 +0.00(+0.00%)
Jul 20, 2020 105.91 106.02 105.83 105.95 1,003,398 +0.23(+0.22%)
Jul 17, 2020 105.77 105.83 105.69 105.72 1,113,562 +0.02(+0.02%)
Jul 16, 2020 105.65 105.77 105.59 105.71 715,976 +0.14(+0.13%)
Jul 15, 2020 105.54 105.61 105.52 105.57 713,474 +0.06(+0.06%)
Jul 14, 2020 105.42 105.59 105.36 105.51 891,599 +0.20(+0.19%)
Jul 13, 2020 105.40 105.41 105.26 105.31 775,849 -0.01(-0.01%)
Jul 10, 2020 105.32 105.36 105.25 105.31 944,178 +0.07(+0.07%)
Jul 09, 2020 105.17 105.26 105.15 105.24 873,484 +0.09(+0.09%)
Jul 08, 2020 105.11 105.18 105.02 105.15 1,155,798 -0.02(-0.02%)
Jul 07, 2020 105.12 105.21 105.09 105.17 1,129,156 +0.04(+0.03%)
Jul 06, 2020 105.07 105.18 105.01 105.13 904,919 -0.05(-0.04%)
Jul 02, 2020 105.02 105.20 104.98 105.18 1,063,614 +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.