Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 107.26 107.26 107.10 107.12 789,934 -0.09(-0.08%)
Nov 27, 2020 107.20 107.24 107.08 107.21 685,680 +0.07(+0.07%)
Nov 25, 2020 107.15 107.17 107.08 107.14 845,080 +0.02(+0.02%)
Nov 24, 2020 107.17 107.18 107.06 107.12 1,652,987 -0.08(-0.08%)
Nov 23, 2020 107.19 107.21 107.10 107.20 1,006,295 +0.05(+0.05%)
Nov 20, 2020 107.15 107.17 107.09 107.15 955,307 +0.11(+0.10%)
Nov 19, 2020 106.92 107.04 106.90 107.04 1,397,795 +0.28(+0.26%)
Nov 18, 2020 106.73 106.77 106.69 106.76 1,368,415 +0.14(+0.13%)
Nov 17, 2020 106.58 106.68 106.51 106.62 1,644,834 +0.17(+0.15%)
Nov 16, 2020 106.48 106.57 106.42 106.46 2,774,675 -0.02(-0.02%)
Nov 13, 2020 106.46 106.52 106.43 106.48 1,092,138 +0.13(+0.12%)
Nov 12, 2020 106.29 106.48 106.28 106.35 2,072,688 +0.00(+0.00%)
Nov 11, 2020 106.35 106.43 106.30 106.35 942,364 +0.07(+0.07%)
Nov 10, 2020 106.21 106.34 106.19 106.28 1,102,175 -0.05(-0.04%)
Nov 09, 2020 106.20 106.50 106.16 106.32 1,904,658 -0.07(-0.07%)
Nov 06, 2020 106.30 106.52 106.28 106.39 3,343,686 +0.12(+0.11%)
Nov 05, 2020 106.23 106.37 106.12 106.28 2,250,835 +0.10(+0.10%)
Nov 04, 2020 106.20 106.23 105.90 106.17 2,021,706 +0.62(+0.59%)
Nov 03, 2020 105.61 105.61 105.52 105.55 699,405 -0.01(-0.01%)
Nov 02, 2020 105.52 105.60 105.49 105.56 1,120,842 +0.15(+0.15%)
Oct 30, 2020 105.45 105.51 105.22 105.41 1,422,202 -0.05(-0.04%)
Oct 29, 2020 105.64 105.64 105.42 105.45 1,116,493 -0.09(-0.09%)
Oct 28, 2020 105.61 105.64 105.53 105.54 1,618,940 -0.14(-0.13%)
Oct 27, 2020 105.50 105.72 105.50 105.68 1,710,368 +0.15(+0.14%)
Oct 26, 2020 105.55 105.57 105.48 105.53 750,952 +0.01(+0.01%)
Oct 23, 2020 105.54 105.54 105.47 105.53 829,163 -0.01(-0.01%)
Oct 22, 2020 105.55 105.58 105.48 105.53 1,256,321 +0.09(+0.09%)
Oct 21, 2020 105.50 105.50 105.39 105.44 1,340,495 -0.11(-0.10%)
Oct 20, 2020 105.56 105.57 105.52 105.55 806,889 -0.03(-0.03%)
Oct 19, 2020 105.55 105.61 105.50 105.58 724,402 +0.00(+0.00%)
Oct 16, 2020 105.62 105.62 105.56 105.58 797,163 +0.04(+0.03%)
Oct 15, 2020 105.60 105.62 105.53 105.54 1,401,964 -0.06(-0.05%)
Oct 14, 2020 105.55 105.64 105.55 105.60 1,377,755 +0.02(+0.02%)
Oct 13, 2020 105.53 105.72 105.52 105.58 2,861,395 +0.05(+0.04%)
Oct 12, 2020 105.50 105.63 105.49 105.53 799,550 +0.00(+0.00%)
Oct 09, 2020 105.47 105.56 105.43 105.53 923,306 +0.05(+0.05%)
Oct 08, 2020 105.51 105.55 105.45 105.48 999,060 -0.08(-0.08%)
Oct 07, 2020 105.65 105.65 105.52 105.56 928,742 -0.17(-0.16%)
Oct 06, 2020 105.72 105.80 105.68 105.74 1,471,845 -0.05(-0.05%)
Oct 05, 2020 105.89 105.89 105.73 105.79 1,155,400 -0.14(-0.13%)
Oct 02, 2020 105.88 106.03 105.84 105.93 1,055,785 -0.02(-0.02%)
Oct 01, 2020 105.95 105.96 105.83 105.95 1,380,518 -0.01(-0.01%)
Sep 30, 2020 106.04 106.08 105.93 105.96 1,262,428 -0.16(-0.15%)
Sep 29, 2020 106.13 106.15 106.09 106.12 1,606,206 +0.03(+0.03%)
Sep 28, 2020 105.98 106.11 105.96 106.09 1,201,410 +0.12(+0.11%)
Sep 25, 2020 105.77 105.98 105.70 105.98 1,300,904 +0.18(+0.17%)
Sep 24, 2020 105.82 105.82 105.67 105.79 2,113,324 +0.06(+0.06%)
Sep 23, 2020 105.95 105.98 105.70 105.73 2,316,494 -0.27(-0.26%)
Sep 22, 2020 106.04 106.04 105.89 106.00 1,131,329 +0.06(+0.06%)
Sep 21, 2020 106.09 106.09 105.90 105.94 1,201,324 -0.05(-0.04%)
Sep 18, 2020 105.95 106.01 105.92 105.98 744,327 +0.01(+0.01%)
Sep 17, 2020 105.94 106.02 105.91 105.98 624,323 +0.03(+0.03%)
Sep 16, 2020 105.95 105.99 105.89 105.95 1,060,073 -0.06(-0.05%)
Sep 15, 2020 105.91 106.04 105.87 106.00 1,013,189 +0.12(+0.11%)
Sep 14, 2020 105.93 106.11 105.85 105.88 1,821,829 -0.08(-0.08%)
Sep 11, 2020 105.82 106.11 105.80 105.97 1,163,265 +0.12(+0.11%)
Sep 10, 2020 105.94 105.98 105.78 105.85 1,055,719 -0.10(-0.09%)
Sep 09, 2020 105.89 106.01 105.80 105.95 863,617 +0.07(+0.07%)
Sep 08, 2020 105.98 106.00 105.80 105.88 804,901 -0.01(-0.01%)
Sep 04, 2020 105.98 105.99 105.83 105.88 1,296,637 -0.17(-0.16%)
Sep 03, 2020 105.84 106.11 105.79 106.05 2,091,138 +0.17(+0.16%)
Sep 02, 2020 105.76 105.90 105.74 105.88 1,368,463 -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.