Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2020 104.62 104.66 104.46 104.53 1,111,264 -0.03(-0.03%)
May 29, 2020 104.38 104.64 104.34 104.55 1,503,194 +0.43(+0.41%)
May 28, 2020 104.12 104.24 104.04 104.13 1,154,392 -0.10(-0.09%)
May 27, 2020 104.17 104.27 104.13 104.23 1,087,549 +0.20(+0.19%)
May 26, 2020 104.03 104.09 103.98 104.03 865,947 +0.06(+0.05%)
May 22, 2020 103.86 104.32 103.81 103.97 816,929 +0.32(+0.31%)
May 21, 2020 103.53 103.68 103.38 103.66 1,362,351 +0.22(+0.21%)
May 20, 2020 103.32 103.52 103.32 103.44 784,013 +0.11(+0.11%)
May 19, 2020 102.98 103.36 102.98 103.33 944,677 +0.34(+0.34%)
May 18, 2020 102.97 103.09 102.88 102.98 1,254,695 -0.03(-0.03%)
May 15, 2020 102.75 103.02 102.66 103.01 869,591 +0.29(+0.28%)
May 14, 2020 102.51 102.75 102.51 102.72 1,457,547 +0.22(+0.21%)
May 13, 2020 102.57 102.70 102.41 102.50 1,618,467 +0.08(+0.08%)
May 12, 2020 102.30 102.55 102.25 102.42 1,242,009 +0.19(+0.19%)
May 11, 2020 102.24 102.28 102.08 102.23 907,208 +0.02(+0.02%)
May 08, 2020 102.15 102.32 102.14 102.21 1,223,025 -0.01(-0.01%)
May 07, 2020 101.96 102.25 101.92 102.22 1,597,614 +0.35(+0.35%)
May 06, 2020 101.77 101.91 101.70 101.87 2,081,874 +0.09(+0.09%)
May 05, 2020 101.60 101.80 101.50 101.78 1,585,945 +0.24(+0.23%)
May 04, 2020 101.29 101.63 101.29 101.54 1,443,367 +0.27(+0.27%)
May 01, 2020 100.97 101.33 100.97 101.27 1,714,945 +0.51(+0.50%)
Apr 30, 2020 100.67 101.01 100.67 100.76 2,011,086 -0.05(-0.05%)
Apr 29, 2020 100.96 100.96 100.69 100.81 1,405,593 -0.02(-0.02%)
Apr 28, 2020 101.39 101.41 100.79 100.83 1,526,694 -0.44(-0.44%)
Apr 27, 2020 101.24 101.31 100.91 101.28 1,948,667 -0.04(-0.04%)
Apr 24, 2020 101.29 101.32 100.75 101.31 2,001,827 -0.04(-0.04%)
Apr 23, 2020 101.60 101.72 101.30 101.35 1,649,648 -0.49(-0.48%)
Apr 22, 2020 101.97 102.02 101.65 101.84 1,058,185 -0.10(-0.10%)
Apr 21, 2020 102.40 102.44 101.84 101.94 1,476,387 -0.51(-0.49%)
Apr 20, 2020 102.75 102.76 102.33 102.44 1,523,318 -0.38(-0.37%)
Apr 17, 2020 103.06 103.06 102.75 102.83 999,147 -0.08(-0.08%)
Apr 16, 2020 102.87 103.02 102.65 102.91 1,454,974 -0.25(-0.24%)
Apr 15, 2020 102.76 103.22 102.75 103.15 1,822,322 +0.57(+0.56%)
Apr 14, 2020 102.78 102.90 102.56 102.58 1,365,725 +0.22(+0.21%)
Apr 13, 2020 102.36 102.64 102.19 102.36 1,509,202 -0.11(-0.11%)
Apr 09, 2020 102.24 102.79 102.01 102.47 2,825,673 +0.71(+0.70%)
Apr 08, 2020 101.78 101.91 101.50 101.76 1,606,826 +0.36(+0.36%)
Apr 07, 2020 101.31 101.78 101.14 101.39 1,544,311 +0.66(+0.66%)
Apr 06, 2020 100.91 101.05 100.28 100.73 1,513,534 +1.15(+1.16%)
Apr 03, 2020 99.42 100.25 99.42 99.58 2,588,443 -0.13(-0.13%)
Apr 02, 2020 99.56 99.95 99.39 99.71 2,177,239 +0.01(+0.01%)
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.