Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
C.H. Robinson Worldwide
(NQ:
CHRW
)
85.59
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2023
96.28
97.12
95.70
95.87
1,698,254
-0.96(-0.99%)
Feb 27, 2023
96.91
97.52
96.43
96.83
1,099,130
+0.59(+0.62%)
Feb 24, 2023
96.15
96.47
95.61
96.23
949,572
-0.58(-0.60%)
Feb 23, 2023
96.52
97.74
96.12
96.82
1,095,532
+1.03(+1.07%)
Feb 22, 2023
96.32
96.92
95.41
95.79
986,437
+0.09(+0.09%)
Feb 21, 2023
96.32
97.01
95.19
95.70
1,301,284
-1.32(-1.36%)
Feb 17, 2023
98.54
99.19
96.87
97.03
1,306,717
-2.46(-2.47%)
Feb 16, 2023
99.38
100.05
98.80
99.48
982,053
-1.39(-1.38%)
Feb 15, 2023
99.61
100.99
99.13
100.87
1,084,531
+0.20(+0.20%)
Feb 14, 2023
99.08
100.94
98.44
100.67
1,220,065
+1.05(+1.06%)
Feb 13, 2023
98.03
100.08
97.78
99.62
1,052,099
+0.72(+0.73%)
Feb 10, 2023
97.55
99.08
97.29
98.90
816,981
+1.39(+1.43%)
Feb 09, 2023
99.50
99.60
96.89
97.51
1,056,370
-1.69(-1.70%)
Feb 08, 2023
100.99
101.74
98.11
99.20
1,441,232
-1.72(-1.70%)
Feb 07, 2023
98.21
101.09
97.97
100.91
1,876,292
+2.18(+2.21%)
Feb 06, 2023
99.99
99.99
98.38
98.73
1,341,387
-0.64(-0.65%)
Feb 03, 2023
98.89
100.27
97.48
99.38
2,090,951
-0.73(-0.73%)
Feb 02, 2023
93.33
103.63
93.25
100.11
5,014,826
+2.17(+2.21%)
Feb 01, 2023
95.31
98.32
94.50
97.94
3,517,091
+1.87(+1.95%)
Jan 31, 2023
92.65
96.28
92.65
96.07
8,267,399
+3.41(+3.68%)
Jan 30, 2023
93.55
94.25
92.46
92.65
1,232,469
-1.33(-1.42%)
Jan 27, 2023
93.46
95.80
93.45
93.99
1,322,990
+0.50(+0.53%)
Jan 26, 2023
93.80
94.10
92.46
93.49
1,245,824
+0.61(+0.66%)
Jan 25, 2023
94.26
94.72
92.55
92.87
1,451,478
-2.16(-2.27%)
Jan 24, 2023
93.42
96.26
93.15
95.03
2,281,143
+0.99(+1.05%)
Jan 23, 2023
90.04
94.15
89.92
94.04
1,910,863
+4.33(+4.82%)
Jan 20, 2023
89.24
90.33
88.42
89.72
1,213,114
+0.73(+0.82%)
Jan 19, 2023
89.17
89.83
87.66
88.99
2,058,892
-0.42(-0.47%)
Jan 18, 2023
89.19
92.94
89.17
89.41
2,133,456
+0.53(+0.59%)
Jan 17, 2023
89.76
90.58
88.74
88.89
1,715,614
-0.91(-1.01%)
Jan 13, 2023
89.61
90.03
89.13
89.80
956,768
+0.12(+0.14%)
Jan 12, 2023
91.42
91.63
89.26
89.67
1,323,271
-1.42(-1.56%)
Jan 11, 2023
89.58
91.24
89.21
91.09
1,840,395
+2.09(+2.35%)
Jan 10, 2023
88.60
89.30
87.95
89.00
1,754,311
-0.54(-0.60%)
Jan 09, 2023
89.57
90.51
88.13
89.54
2,038,247
+0.05(+0.05%)
Jan 06, 2023
87.36
89.60
86.85
89.49
1,161,356
+3.16(+3.67%)
Jan 05, 2023
85.46
86.51
84.78
86.32
1,790,663
-0.76(-0.87%)
Jan 04, 2023
84.00
87.35
83.38
87.08
2,342,778
+0.50(+0.58%)
Jan 03, 2023
87.94
88.91
84.70
86.58
2,214,928
-1.23(-1.40%)
Dec 30, 2022
87.85
88.19
86.78
87.81
857,373
-0.66(-0.75%)
Dec 29, 2022
88.08
89.73
88.08
88.47
842,665
+1.08(+1.24%)
Dec 28, 2022
89.51
89.81
87.32
87.39
590,547
-1.94(-2.17%)
Dec 27, 2022
89.36
90.03
88.60
89.33
552,818
+0.06(+0.06%)
Dec 23, 2022
88.88
89.51
88.27
89.27
537,361
+0.59(+0.67%)
Dec 22, 2022
88.81
88.81
87.02
88.67
815,765
-0.44(-0.50%)
Dec 21, 2022
90.16
90.42
88.98
89.12
829,873
+0.52(+0.58%)
Dec 20, 2022
89.12
89.65
88.32
88.60
1,106,025
-1.08(-1.21%)
Dec 19, 2022
90.29
90.87
88.26
89.68
1,348,060
-0.55(-0.61%)
Dec 16, 2022
89.70
91.55
89.40
90.23
4,563,502
-0.65(-0.72%)
Dec 15, 2022
91.25
91.64
90.05
90.88
2,064,431
-1.39(-1.51%)
Dec 14, 2022
91.66
93.52
91.11
92.27
1,914,169
+0.61(+0.67%)
Dec 13, 2022
96.62
96.75
91.45
91.66
1,579,622
-1.98(-2.11%)
Dec 12, 2022
91.72
93.75
91.32
93.63
944,298
+2.23(+2.44%)
Dec 09, 2022
92.26
92.64
91.15
91.40
918,847
-0.75(-0.81%)
Dec 08, 2022
92.30
93.35
91.40
92.15
1,019,335
-0.03(-0.03%)
Dec 07, 2022
90.95
93.40
90.37
92.17
1,617,798
+0.69(+0.75%)
Dec 06, 2022
91.47
91.59
89.92
91.48
1,410,293
-0.03(-0.03%)
Dec 05, 2022
92.28
93.22
91.18
91.51
1,408,164
-1.24(-1.33%)
Dec 02, 2022
92.83
94.07
92.10
92.75
1,529,637
-1.98(-2.09%)
Dec 01, 2022
95.81
96.55
93.97
94.73
1,532,734
-0.81(-0.84%)
Nov 30, 2022
93.27
96.07
91.84
95.53
2,424,217
+2.50(+2.68%)
Nov 29, 2022
93.21
94.08
92.17
93.03
1,229,599
-0.07(-0.07%)
Nov 28, 2022
93.42
95.06
92.97
93.10
1,291,819
-1.04(-1.10%)
Nov 25, 2022
93.57
94.17
93.21
94.14
383,949
+0.67(+0.71%)
Nov 23, 2022
93.72
94.36
93.44
93.47
705,504
+0.39(+0.42%)
Nov 22, 2022
93.25
94.36
92.07
93.08
921,683
+0.08(+0.08%)
Nov 21, 2022
92.25
93.23
91.86
93.01
777,688
+0.46(+0.49%)
Nov 18, 2022
92.22
92.87
91.06
92.55
1,197,770
+1.77(+1.95%)
Nov 17, 2022
87.88
90.81
87.54
90.77
1,239,649
+2.32(+2.62%)
Nov 16, 2022
92.43
92.43
87.85
88.46
1,996,691
-4.65(-5.00%)
Nov 15, 2022
92.92
94.11
91.08
93.11
2,252,497
-0.27(-0.29%)
Nov 14, 2022
93.32
95.88
93.19
93.38
1,351,675
-0.29(-0.31%)
Nov 11, 2022
90.01
94.02
89.62
93.66
2,038,667
+4.13(+4.61%)
Nov 10, 2022
88.75
89.73
87.80
89.54
1,847,851
+3.45(+4.01%)
Nov 09, 2022
87.60
89.96
86.03
86.09
1,967,165
-2.09(-2.37%)
Nov 08, 2022
88.52
89.78
87.67
88.17
1,444,088
+0.42(+0.48%)
Nov 07, 2022
86.21
88.38
86.17
87.75
1,812,661
+1.99(+2.32%)
Nov 04, 2022
84.98
86.07
84.11
85.76
1,962,281
+1.43(+1.70%)
Nov 03, 2022
83.44
85.15
82.55
84.33
2,559,489
+0.29(+0.34%)
Nov 02, 2022
84.91
88.87
83.56
84.05
6,511,504
-9.22(-9.88%)
Nov 01, 2022
93.68
94.15
91.41
93.26
1,637,898
+0.11(+0.12%)
Oct 31, 2022
93.22
94.98
92.87
93.15
1,765,185
-0.08(-0.08%)
Oct 28, 2022
92.65
93.42
91.50
93.22
1,178,454
+0.95(+1.03%)
Oct 27, 2022
92.74
93.75
92.25
92.27
1,320,120
+0.29(+0.31%)
Oct 26, 2022
91.03
92.85
89.90
91.99
1,159,920
+1.62(+1.79%)
Oct 25, 2022
90.14
91.05
89.71
90.36
1,136,570
+0.34(+0.38%)
Oct 24, 2022
89.82
91.30
89.50
90.02
1,030,966
+0.34(+0.38%)
Oct 21, 2022
88.12
89.93
87.83
89.68
967,750
+1.53(+1.74%)
Oct 20, 2022
88.50
89.92
87.62
88.14
1,254,987
-0.93(-1.05%)
Oct 19, 2022
91.16
91.16
86.58
89.08
2,335,862
-2.62(-2.86%)
Oct 18, 2022
93.20
93.80
91.34
91.70
1,027,193
-0.09(-0.09%)
Oct 17, 2022
91.58
92.00
90.52
91.79
1,327,713
+1.33(+1.48%)
Oct 14, 2022
91.91
92.28
89.86
90.45
1,350,835
-0.39(-0.43%)
Oct 13, 2022
88.65
91.39
87.57
90.84
1,308,372
+0.78(+0.87%)
Oct 12, 2022
89.75
91.45
89.14
90.06
996,095
+0.41(+0.46%)
Oct 11, 2022
89.54
90.68
89.21
89.65
1,159,877
-0.09(-0.10%)
Oct 10, 2022
90.60
90.93
89.20
89.74
1,075,997
-0.64(-0.71%)
Oct 07, 2022
90.65
91.51
88.65
90.37
2,189,186
-2.55(-2.75%)
Oct 06, 2022
95.13
95.20
92.82
92.93
1,441,884
-2.05(-2.16%)
Oct 05, 2022
94.94
95.79
94.54
94.98
1,206,698
-0.71(-0.74%)
Oct 04, 2022
93.94
95.78
93.05
95.68
1,630,835
+1.58(+1.68%)
Oct 03, 2022
92.51
94.67
92.46
94.10
1,467,596
+2.30(+2.50%)
Sep 30, 2022
94.29
94.29
91.55
91.80
1,502,959
-2.31(-2.45%)
Sep 29, 2022
94.25
94.25
92.60
94.11
1,131,074
-0.71(-0.75%)
Sep 28, 2022
93.47
95.33
93.12
94.83
1,613,399
+1.35(+1.45%)
Sep 27, 2022
93.02
95.17
92.52
93.47
1,252,795
+0.82(+0.88%)
Sep 26, 2022
93.24
93.77
91.97
92.65
1,354,477
-0.46(-0.49%)
Sep 23, 2022
94.40
94.86
92.07
93.11
1,549,151
-2.54(-2.65%)
Sep 22, 2022
96.43
96.48
95.45
95.65
948,790
-1.08(-1.11%)
Sep 21, 2022
98.26
99.67
96.70
96.72
1,442,898
-0.98(-1.00%)
Sep 20, 2022
100.81
100.81
97.62
97.70
1,809,764
-3.31(-3.27%)
Sep 19, 2022
98.72
101.11
98.40
101.01
1,641,836
+2.08(+2.10%)
Sep 16, 2022
99.29
100.08
96.73
98.93
3,800,633
-3.76(-3.66%)
Sep 15, 2022
104.42
104.73
101.96
102.69
1,314,110
-2.16(-2.06%)
Sep 14, 2022
105.29
105.29
103.14
104.85
1,630,126
-0.06(-0.05%)
Sep 13, 2022
106.63
107.60
104.50
104.91
1,313,588
-3.33(-3.07%)
Sep 12, 2022
109.08
109.20
107.89
108.24
947,853
-0.70(-0.65%)
Sep 09, 2022
108.99
109.52
108.59
108.94
1,019,883
+1.01(+0.94%)
Sep 08, 2022
108.50
108.92
107.49
107.93
984,514
-0.88(-0.81%)
Sep 07, 2022
107.74
109.13
106.31
108.81
1,087,947
+1.19(+1.11%)
Sep 06, 2022
108.91
109.60
106.63
107.62
1,937,089
-2.34(-2.13%)
Sep 02, 2022
110.21
111.31
109.38
109.96
1,253,919
+0.46(+0.42%)
Sep 01, 2022
107.95
109.92
107.54
109.51
1,014,950
+1.22(+1.13%)
Aug 31, 2022
109.22
109.68
107.36
108.29
1,511,959
-0.32(-0.30%)
Aug 30, 2022
108.94
109.57
107.82
108.61
1,215,741
-0.51(-0.47%)
Aug 29, 2022
108.79
110.25
108.04
109.12
814,672
-0.27(-0.24%)
Aug 26, 2022
112.96
113.35
109.27
109.39
786,309
-4.02(-3.55%)
Aug 25, 2022
113.50
115.00
111.65
113.41
1,244,935
+0.61(+0.54%)
Aug 24, 2022
110.82
113.13
110.82
112.80
1,206,748
+1.79(+1.62%)
Aug 23, 2022
110.23
111.74
110.23
111.01
1,372,527
+0.99(+0.90%)
Aug 22, 2022
110.31
111.06
109.58
110.02
1,072,250
-1.08(-0.97%)
Aug 19, 2022
112.39
112.79
111.04
111.10
929,116
-1.57(-1.39%)
Aug 18, 2022
110.44
112.87
110.22
112.67
894,194
+2.52(+2.29%)
Aug 17, 2022
110.17
111.34
109.33
110.14
1,294,144
-1.37(-1.22%)
Aug 16, 2022
111.80
112.36
111.20
111.51
887,418
-0.32(-0.29%)
Aug 15, 2022
110.99
112.78
110.33
111.83
1,106,412
+0.58(+0.52%)
Aug 12, 2022
111.56
112.40
110.70
111.25
1,184,917
-0.14(-0.13%)
Aug 11, 2022
110.71
112.88
109.74
111.40
1,419,082
+1.74(+1.58%)
Aug 10, 2022
107.19
110.03
106.66
109.66
1,431,236
+3.45(+3.25%)
Aug 09, 2022
106.40
108.47
105.79
106.21
1,283,621
+0.73(+0.69%)
Aug 08, 2022
104.10
106.47
104.00
105.48
1,332,862
+1.38(+1.32%)
Aug 05, 2022
101.90
104.22
101.76
104.10
721,700
+2.11(+2.06%)
Aug 04, 2022
103.80
104.13
101.45
102.00
1,161,135
-1.62(-1.57%)
Aug 03, 2022
104.30
104.33
102.42
103.62
949,569
+0.19(+0.18%)
Aug 02, 2022
104.22
104.42
101.69
103.43
1,747,055
-0.63(-0.61%)
Aug 01, 2022
104.57
105.16
102.33
104.06
1,442,609
-0.95(-0.90%)
Jul 29, 2022
102.52
105.10
102.33
105.01
1,879,522
+2.50(+2.43%)
Jul 28, 2022
98.79
103.30
96.56
102.52
3,455,199
+6.58(+6.86%)
Jul 27, 2022
94.72
96.58
93.35
95.93
1,747,024
+1.21(+1.28%)
Jul 26, 2022
95.14
95.37
93.51
94.72
986,239
-0.95(-0.99%)
Jul 25, 2022
97.30
97.30
95.37
95.67
926,796
-1.08(-1.12%)
Jul 22, 2022
96.70
97.07
95.99
96.75
767,106
+0.58(+0.60%)
Jul 21, 2022
96.40
96.57
95.54
96.17
991,199
-0.35(-0.36%)
Jul 20, 2022
95.74
96.89
95.49
96.52
1,162,707
+0.78(+0.81%)
Jul 19, 2022
93.77
96.08
92.96
95.74
1,434,832
+2.26(+2.41%)
Jul 18, 2022
94.13
94.73
93.27
93.49
910,115
+0.07(+0.07%)
Jul 15, 2022
91.36
93.86
91.24
93.42
1,501,890
+2.76(+3.04%)
Jul 14, 2022
89.62
90.81
89.02
90.66
849,565
+0.38(+0.42%)
Jul 13, 2022
91.85
92.14
89.13
90.28
1,155,045
-1.65(-1.80%)
Jul 12, 2022
92.04
93.46
89.74
91.93
1,295,788
-0.94(-1.01%)
Jul 11, 2022
95.11
95.69
92.40
92.87
864,964
-2.24(-2.35%)
Jul 08, 2022
96.01
96.86
94.36
95.11
1,240,935
+0.00(+0.00%)
Jul 07, 2022
96.74
97.54
94.33
95.11
1,562,048
-0.74(-0.77%)
Jul 06, 2022
94.86
96.22
92.78
95.85
1,716,480
+1.50(+1.59%)
Jul 05, 2022
97.01
97.12
92.98
94.35
1,238,428
-2.47(-2.55%)
Jul 01, 2022
96.24
97.30
95.12
96.82
1,008,596
+0.65(+0.68%)
Jun 30, 2022
96.01
96.96
95.17
96.16
1,563,134
-0.08(-0.08%)
Jun 29, 2022
96.11
96.90
95.17
96.24
616,819
+0.36(+0.38%)
Jun 28, 2022
98.92
99.76
95.62
95.88
1,110,306
-3.86(-3.87%)
Jun 27, 2022
99.16
100.33
98.88
99.74
604,037
+1.21(+1.23%)
Jun 24, 2022
95.85
99.07
95.85
98.52
1,281,364
+3.39(+3.56%)
Jun 23, 2022
95.75
95.75
93.81
95.14
652,710
+0.37(+0.39%)
Jun 22, 2022
94.86
95.41
93.86
94.77
813,751
-1.28(-1.33%)
Jun 21, 2022
95.35
96.08
94.48
96.05
869,959
+2.13(+2.27%)
Jun 17, 2022
95.69
95.97
93.27
93.91
2,657,468
-1.98(-2.07%)
Jun 16, 2022
97.01
97.73
95.37
95.90
1,309,707
-1.94(-1.99%)
Jun 15, 2022
100.48
101.70
96.82
97.84
1,861,063
-3.04(-3.02%)
Jun 14, 2022
98.98
110.03
98.71
100.89
4,249,476
+5.72(+6.01%)
Jun 13, 2022
94.94
96.71
94.10
95.17
1,801,799
-1.34(-1.39%)
Jun 10, 2022
96.07
97.40
95.46
96.50
902,507
-0.37(-0.38%)
Jun 09, 2022
97.86
99.43
96.84
96.87
871,210
-1.53(-1.55%)
Jun 08, 2022
100.69
101.02
97.90
98.40
967,383
-3.19(-3.14%)
Jun 07, 2022
103.17
103.17
101.39
101.59
851,544
-2.14(-2.06%)
Jun 06, 2022
102.66
104.48
101.99
103.72
817,173
+1.25(+1.22%)
Jun 03, 2022
101.83
103.60
101.59
102.47
824,550
+0.43(+0.42%)
Jun 02, 2022
103.64
103.87
101.17
102.04
1,214,436
-0.78(-0.76%)
Jun 01, 2022
102.75
103.79
102.40
102.82
1,049,036
+0.41(+0.40%)
May 31, 2022
100.70
102.92
99.31
102.42
2,593,565
+1.00(+0.99%)
May 27, 2022
102.25
102.82
100.52
101.42
1,430,059
-0.15(-0.15%)
May 26, 2022
100.63
101.89
100.58
101.57
1,033,039
+1.35(+1.35%)
May 25, 2022
98.78
100.90
98.50
100.22
1,064,149
+1.31(+1.33%)
May 24, 2022
98.13
99.40
97.05
98.90
1,504,790
+0.33(+0.34%)
May 23, 2022
96.66
98.95
96.21
98.57
790,724
+2.38(+2.47%)
May 20, 2022
96.64
98.90
95.07
96.20
1,624,271
+0.69(+0.72%)
May 19, 2022
96.55
96.93
93.94
95.51
1,428,227
-1.87(-1.92%)
May 18, 2022
103.18
103.59
97.16
97.38
1,817,558
-6.16(-5.95%)
May 17, 2022
101.18
103.87
100.76
103.54
789,011
+2.68(+2.66%)
May 16, 2022
100.25
102.11
99.74
100.86
1,119,487
+1.01(+1.01%)
May 13, 2022
102.02
102.67
99.51
99.85
1,241,806
-1.81(-1.78%)
May 12, 2022
102.22
102.24
99.21
101.66
1,362,345
-0.53(-0.52%)
May 11, 2022
104.08
104.45
101.16
102.19
1,256,548
-1.91(-1.83%)
May 10, 2022
102.82
104.37
101.45
104.10
1,613,401
+2.21(+2.17%)
May 09, 2022
100.42
102.66
99.85
101.89
1,031,612
+0.92(+0.92%)
May 06, 2022
100.53
103.53
99.75
100.96
1,406,911
+0.57(+0.56%)
May 05, 2022
103.86
105.19
99.48
100.40
1,552,924
-3.94(-3.78%)
May 04, 2022
102.97
104.69
102.64
104.34
1,210,246
+1.83(+1.79%)
May 03, 2022
102.87
104.13
101.93
102.51
1,461,386
+0.29(+0.29%)
May 02, 2022
99.46
103.79
99.46
102.22
1,250,071
+2.03(+2.03%)
Apr 29, 2022
104.14
105.85
99.98
100.19
1,681,129
-3.95(-3.80%)
Apr 28, 2022
100.75
104.25
100.30
104.14
2,270,261
+7.09(+7.30%)
Apr 27, 2022
95.84
97.58
95.61
97.05
1,992,214
+1.39(+1.45%)
Apr 26, 2022
97.45
98.78
95.57
95.67
1,464,506
-1.71(-1.75%)
Apr 25, 2022
96.02
97.42
95.06
97.38
1,219,138
+0.97(+1.01%)
Apr 22, 2022
96.94
98.10
96.22
96.40
845,239
-1.04(-1.07%)
Apr 21, 2022
97.85
98.73
96.99
97.44
961,938
+0.04(+0.04%)
Apr 20, 2022
98.16
98.95
97.28
97.40
1,191,139
-0.18(-0.18%)
Apr 19, 2022
97.23
98.23
96.45
97.58
1,091,979
+0.60(+0.62%)
Apr 18, 2022
96.90
98.10
96.27
96.98
858,541
-0.50(-0.51%)
Apr 14, 2022
95.46
97.83
95.46
97.48
875,650
+1.53(+1.59%)
Apr 13, 2022
96.04
96.04
94.09
95.95
1,423,978
+0.24(+0.25%)
Apr 12, 2022
96.81
98.20
95.53
95.71
1,168,320
-1.14(-1.18%)
Apr 11, 2022
95.94
97.89
95.84
96.86
1,488,261
+0.55(+0.57%)
Apr 08, 2022
98.48
98.84
95.16
96.31
1,768,077
+1.10(+1.16%)
Apr 07, 2022
94.82
95.40
93.03
95.20
1,545,000
+1.08(+1.14%)
Apr 06, 2022
95.44
96.21
93.97
94.13
1,928,868
-1.68(-1.75%)
Apr 05, 2022
96.67
97.52
94.93
95.81
1,934,383
-1.14(-1.18%)
Apr 04, 2022
95.95
97.51
95.03
96.95
1,760,809
-0.39(-0.40%)
Apr 01, 2022
101.53
101.73
95.17
97.34
2,162,145
-4.32(-4.25%)
Mar 31, 2022
103.44
104.42
101.38
101.66
1,436,074
-1.93(-1.87%)
Mar 30, 2022
104.65
105.15
102.19
103.59
1,128,966
-0.81(-0.78%)
Mar 29, 2022
103.94
104.94
103.26
104.41
1,408,958
+0.46(+0.44%)
Mar 28, 2022
102.92
104.30
102.07
103.94
1,036,039
+0.59(+0.57%)
Mar 25, 2022
100.52
103.41
100.33
103.36
1,228,396
+2.96(+2.95%)
Mar 24, 2022
99.08
100.68
98.91
100.40
789,138
+1.60(+1.62%)
Mar 23, 2022
100.48
101.21
98.66
98.79
934,079
-1.33(-1.33%)
Mar 22, 2022
99.62
100.18
97.94
100.12
870,783
+0.73(+0.73%)
Mar 21, 2022
99.42
101.27
99.01
99.40
1,164,268
+0.38(+0.38%)
Mar 18, 2022
98.07
99.12
96.66
99.02
3,133,658
+0.84(+0.86%)
Mar 17, 2022
95.33
98.38
94.76
98.18
1,001,236
+1.88(+1.95%)
Mar 16, 2022
93.35
96.32
93.14
96.30
1,371,227
+3.29(+3.54%)
Mar 15, 2022
94.06
94.33
91.86
93.01
1,609,502
-0.27(-0.29%)
Mar 14, 2022
95.80
96.52
91.96
93.28
1,622,433
-3.22(-3.34%)
Mar 11, 2022
96.42
97.32
95.62
96.50
1,699,268
-0.07(-0.07%)
Mar 10, 2022
95.31
97.39
96.56
1,088,046
+0.68(+0.71%)
Mar 09, 2022
96.78
96.93
93.99
95.88
1,794,887
+0.03(+0.03%)
Mar 08, 2022
98.31
99.77
95.78
95.86
1,341,428
-3.37(-3.40%)
Mar 07, 2022
99.83
101.54
98.76
99.23
1,494,063
-1.27(-1.27%)
Mar 04, 2022
96.84
101.50
96.84
100.50
2,154,463
+3.69(+3.81%)
Mar 03, 2022
97.28
98.98
96.40
96.81
2,080,624
+0.17(+0.18%)
Mar 02, 2022
97.88
97.88
95.35
96.64
1,756,836
-1.76(-1.79%)
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
.