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
Bilibili Inc ADR
(NQ:
BILI
)
13.94
+0.20 (+1.46%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Apr 29, 2022
25.96
26.28
24.30
24.34
12,961,470
+2.17(+9.79%)
Apr 28, 2022
22.45
22.83
21.19
22.17
6,470,803
-0.06(-0.27%)
Apr 27, 2022
20.90
23.00
20.88
22.23
11,999,878
+1.66(+8.07%)
Apr 26, 2022
21.10
21.22
20.22
20.57
8,725,560
-0.68(-3.20%)
Apr 25, 2022
20.03
21.48
19.53
21.25
10,445,615
+0.17(+0.81%)
Apr 22, 2022
21.32
22.62
20.93
21.08
9,253,504
+0.08(+0.38%)
Apr 21, 2022
21.95
22.85
20.73
21.00
9,200,204
-1.19(-5.36%)
Apr 20, 2022
23.60
23.64
22.03
22.19
8,220,293
-1.91(-7.93%)
Apr 19, 2022
22.71
24.17
22.03
24.10
9,786,451
+0.76(+3.26%)
Apr 18, 2022
24.14
24.43
22.57
23.34
13,406,838
-1.60(-6.42%)
Apr 14, 2022
25.64
26.08
24.64
24.94
9,204,885
-1.30(-4.95%)
Apr 13, 2022
25.40
27.21
24.70
26.24
8,969,266
+1.30(+5.21%)
Apr 12, 2022
27.40
27.55
24.57
24.94
14,429,264
-2.63(-9.54%)
Apr 11, 2022
28.23
29.18
27.05
27.57
36,037,872
+1.86(+7.23%)
Apr 08, 2022
27.02
27.66
25.66
25.71
11,724,039
-1.90(-6.88%)
Apr 07, 2022
29.37
29.49
26.46
27.61
12,769,860
-2.41(-8.03%)
Apr 06, 2022
29.97
30.44
28.51
30.02
11,264,976
-0.14(-0.46%)
Apr 05, 2022
31.67
31.70
29.55
30.16
10,607,783
-2.03(-6.31%)
Apr 04, 2022
30.28
33.78
29.41
32.19
24,023,168
+4.57(+16.55%)
Apr 01, 2022
29.36
29.77
27.33
27.62
17,422,312
+2.04(+7.97%)
Mar 31, 2022
27.43
27.94
25.41
25.58
10,757,847
-2.64(-9.36%)
Mar 30, 2022
28.25
30.50
28.09
28.22
18,399,422
-1.50(-5.05%)
Mar 29, 2022
29.92
31.59
29.58
29.72
16,837,592
+1.18(+4.13%)
Mar 28, 2022
28.67
30.45
27.81
28.54
10,812,481
+1.01(+3.67%)
Mar 25, 2022
28.24
28.89
26.63
27.53
14,358,555
-2.78(-9.17%)
Mar 24, 2022
30.89
32.12
28.52
30.31
20,569,812
-1.22(-3.87%)
Mar 23, 2022
28.66
35.00
27.66
31.53
34,001,712
+1.63(+5.45%)
Mar 22, 2022
27.00
31.54
26.94
29.90
26,914,464
+4.99(+20.03%)
Mar 21, 2022
25.41
26.24
23.81
24.91
15,757,527
-2.64(-9.58%)
Mar 18, 2022
24.53
30.82
24.07
27.55
29,215,788
+3.71(+15.56%)
Mar 17, 2022
26.02
26.40
23.10
23.84
17,898,274
-3.99(-14.34%)
Mar 16, 2022
25.07
28.09
22.71
27.83
35,327,296
+8.97(+47.56%)
Mar 15, 2022
16.60
20.43
16.24
18.86
19,857,508
+1.90(+11.20%)
Mar 14, 2022
17.01
18.66
14.93
16.96
21,017,860
-2.05(-10.78%)
Mar 11, 2022
22.01
22.16
18.88
19.01
13,329,712
-2.67(-12.32%)
Mar 10, 2022
22.85
22.87
21.32
21.68
12,590,580
-3.56(-14.10%)
Mar 09, 2022
23.43
25.98
23.19
25.24
10,300,931
+2.54(+11.19%)
Mar 08, 2022
22.67
23.40
21.79
22.70
11,355,546
-0.72(-3.07%)
Mar 07, 2022
24.52
24.74
23.08
23.42
10,596,285
-2.04(-8.01%)
Mar 04, 2022
26.90
27.12
25.15
25.46
8,901,745
-2.32(-8.35%)
Mar 03, 2022
32.97
33.47
27.20
27.78
13,736,031
-2.38(-7.89%)
Mar 02, 2022
31.10
31.57
29.69
30.16
6,228,132
-1.04(-3.33%)
Mar 01, 2022
31.93
33.47
30.98
31.20
6,151,552
-0.41(-1.30%)
Feb 28, 2022
30.63
32.53
30.12
31.61
5,127,707
+0.15(+0.48%)
Feb 25, 2022
31.23
31.47
30.38
31.46
4,186,586
-0.67(-2.09%)
Feb 24, 2022
28.25
32.24
28.14
32.13
4,949,534
+1.98(+6.57%)
Feb 23, 2022
31.67
32.39
30.07
30.15
4,198,856
-0.89(-2.87%)
Feb 22, 2022
31.50
32.60
30.90
31.04
6,537,301
-3.24(-9.45%)
Feb 18, 2022
34.28
0
-2.26(-6.19%)
Feb 17, 2022
37.40
39.10
36.15
36.54
3,836,107
-1.30(-3.44%)
Feb 16, 2022
37.03
38.32
36.20
37.84
3,433,374
+0.72(+1.94%)
Feb 15, 2022
35.35
37.53
35.20
37.12
3,433,872
+2.79(+8.13%)
Feb 14, 2022
34.45
35.10
33.77
34.33
2,986,107
-0.81(-2.31%)
Feb 11, 2022
36.68
37.19
34.85
35.14
3,435,774
-1.34(-3.67%)
Feb 10, 2022
35.85
38.45
35.26
36.48
4,697,992
-0.40(-1.08%)
Feb 09, 2022
35.40
37.74
35.30
36.88
7,980,941
+2.30(+6.65%)
Feb 08, 2022
32.23
34.81
31.93
34.58
3,372,052
+2.27(+7.03%)
Feb 07, 2022
32.84
34.37
32.00
32.31
3,415,413
-1.20(-3.58%)
Feb 04, 2022
32.80
34.40
31.70
33.51
3,437,997
+0.91(+2.79%)
Feb 03, 2022
32.60
32.60
2,400,731
-1.09(-3.24%)
Feb 02, 2022
35.89
35.89
33.30
33.69
3,202,441
-2.20(-6.13%)
Feb 01, 2022
34.95
36.34
33.70
35.89
4,365,121
+5.35(+17.52%)
Jan 28, 2022
29.71
30.57
28.32
30.54
6,717,938
+0.29(+0.96%)
Jan 27, 2022
31.11
32.51
30.01
30.25
6,776,450
-1.86(-5.79%)
Jan 26, 2022
34.59
34.96
31.72
32.11
5,232,823
-2.10(-6.14%)
Jan 25, 2022
33.94
35.83
33.62
34.21
3,562,104
-0.98(-2.78%)
Jan 24, 2022
34.98
35.29
32.52
35.19
9,508,405
-0.89(-2.47%)
Jan 21, 2022
39.65
39.81
35.72
36.08
6,942,879
-3.25(-8.26%)
Jan 20, 2022
40.35
41.74
39.17
39.33
9,389,196
+1.61(+4.27%)
Jan 19, 2022
38.01
38.85
37.46
37.72
3,379,514
-0.27(-0.71%)
Jan 18, 2022
37.12
39.52
36.90
37.99
3,696,051
-0.70(-1.81%)
Jan 14, 2022
38.69
0
+1.45(+3.89%)
Jan 13, 2022
40.29
40.96
37.03
37.24
7,838,097
-4.46(-10.70%)
Jan 12, 2022
43.71
44.45
40.44
41.70
6,634,595
-0.16(-0.38%)
Jan 11, 2022
40.10
42.31
39.82
41.86
7,212,340
+0.97(+2.37%)
Jan 10, 2022
39.37
41.58
37.91
40.89
7,991,769
+2.45(+6.37%)
Jan 07, 2022
37.80
40.20
37.39
38.44
8,991,187
-0.57(-1.46%)
Jan 06, 2022
37.53
40.29
36.12
39.01
8,709,165
+1.06(+2.79%)
Jan 05, 2022
38.81
41.23
37.90
37.95
8,632,870
-2.47(-6.11%)
Jan 04, 2022
42.20
42.66
39.92
40.42
9,313,927
-3.97(-8.94%)
Jan 03, 2022
46.01
46.40
43.69
44.39
4,914,288
-2.01(-4.33%)
Dec 31, 2021
46.16
47.98
45.55
46.40
3,945,706
-1.34(-2.81%)
Dec 30, 2021
42.67
48.87
42.55
47.74
7,072,829
+5.17(+12.14%)
Dec 29, 2021
44.16
44.19
41.76
42.57
5,526,663
-1.76(-3.97%)
Dec 28, 2021
44.63
45.45
43.80
44.33
4,779,710
-0.26(-0.58%)
Dec 27, 2021
45.47
47.80
44.59
44.59
3,145,557
-1.32(-2.88%)
Dec 23, 2021
45.44
46.29
44.17
45.91
8,128,859
-1.09(-2.32%)
Dec 22, 2021
47.45
48.29
46.55
47.00
5,565,108
-2.31(-4.68%)
Dec 21, 2021
46.05
49.51
44.98
49.31
10,321,563
+5.17(+11.71%)
Dec 20, 2021
47.77
47.96
43.21
44.14
7,831,271
-5.81(-11.63%)
Dec 17, 2021
49.52
50.52
47.39
49.95
8,917,172
-0.15(-0.29%)
Dec 16, 2021
51.70
52.60
49.68
50.10
6,652,347
-0.61(-1.21%)
Dec 15, 2021
52.28
52.28
48.73
50.71
10,712,831
-2.26(-4.27%)
Dec 14, 2021
54.13
54.98
52.00
52.97
9,635,522
-2.59(-4.66%)
Dec 13, 2021
57.97
58.39
55.48
55.56
5,143,412
-3.57(-6.04%)
Dec 10, 2021
58.62
59.62
57.29
59.13
5,887,610
-0.32(-0.54%)
Dec 09, 2021
60.41
61.85
59.37
59.45
2,624,304
-1.04(-1.72%)
Dec 08, 2021
58.58
61.83
58.01
60.49
3,188,315
-0.67(-1.10%)
Dec 07, 2021
60.55
62.46
59.11
61.16
5,514,490
+6.35(+11.58%)
Dec 06, 2021
53.68
99.47
52.09
54.81
5,887,964
-0.19(-0.34%)
Dec 03, 2021
54.86
57.26
52.07
55.00
11,816,064
-4.17(-7.05%)
Dec 02, 2021
61.51
62.59
57.01
59.17
6,171,864
-3.38(-5.40%)
Dec 01, 2021
66.50
67.40
62.43
62.55
4,285,927
-3.46(-5.24%)
Nov 30, 2021
66.19
67.38
63.70
66.01
5,234,992
-1.56(-2.31%)
Nov 29, 2021
68.03
69.50
66.76
67.57
3,288,443
-1.22(-1.77%)
Nov 26, 2021
68.00
69.88
66.63
68.79
3,758,596
-3.68(-5.08%)
Nov 24, 2021
69.07
72.95
68.50
72.47
4,084,690
+2.97(+4.27%)
Nov 23, 2021
69.23
70.65
67.91
69.50
4,400,225
+0.79(+1.15%)
Nov 22, 2021
69.91
70.16
68.06
68.71
7,675,297
+1.59(+2.37%)
Nov 19, 2021
67.95
67.95
66.01
67.12
9,330,887
+0.00(+0.00%)
Nov 18, 2021
73.33
73.33
66.76
67.12
21,248,444
-13.91(-17.17%)
Nov 17, 2021
85.50
85.60
80.10
81.03
6,875,124
-7.99(-8.98%)
Nov 16, 2021
88.36
89.80
87.11
89.02
4,075,275
+3.67(+4.30%)
Nov 15, 2021
86.56
87.65
83.72
85.35
2,671,340
-0.70(-0.81%)
Nov 12, 2021
83.84
87.00
83.67
86.05
2,323,251
+1.22(+1.44%)
Nov 11, 2021
84.50
87.40
84.00
84.83
3,617,795
+3.52(+4.33%)
Nov 10, 2021
80.00
81.31
4,166,077
+3.88(+5.01%)
Nov 09, 2021
78.17
78.80
75.50
77.43
1,702,139
+0.10(+0.13%)
Nov 08, 2021
76.31
78.42
76.31
77.33
1,795,905
+2.51(+3.35%)
Nov 05, 2021
76.27
76.72
73.97
74.82
1,912,775
-0.68(-0.90%)
Nov 04, 2021
80.50
80.96
75.22
75.50
3,455,258
-3.70(-4.67%)
Nov 03, 2021
78.50
79.37
77.55
79.20
1,471,448
+1.27(+1.63%)
Nov 02, 2021
76.60
78.19
76.20
77.93
2,323,892
-2.76(-3.42%)
Nov 01, 2021
74.05
80.97
77.56
80.69
3,414,454
+7.39(+10.08%)
Oct 29, 2021
75.75
73.17
73.30
2,716,289
-3.15(-4.12%)
Oct 28, 2021
74.33
76.66
76.45
2,187,370
-0.20(-0.26%)
Oct 27, 2021
74.78
78.60
74.47
76.65
2,590,631
+0.51(+0.67%)
Oct 26, 2021
80.00
76.14
3,889,942
-4.83(-5.97%)
Oct 25, 2021
83.00
83.20
80.75
80.97
2,050,249
-1.13(-1.38%)
Oct 22, 2021
83.35
84.18
81.31
82.10
2,530,113
-0.52(-0.63%)
Oct 21, 2021
80.75
83.80
80.75
82.62
3,793,981
+0.21(+0.25%)
Oct 20, 2021
82.96
83.00
79.82
82.41
5,753,621
+1.65(+2.04%)
Oct 19, 2021
78.21
81.49
77.90
80.76
6,876,105
+5.72(+7.62%)
Oct 18, 2021
71.65
77.15
70.79
75.04
5,421,876
+4.95(+7.06%)
Oct 15, 2021
70.79
70.79
68.69
70.09
4,687,671
+0.57(+0.82%)
Oct 14, 2021
70.20
70.99
68.12
69.52
1,999,419
-1.82(-2.55%)
Oct 13, 2021
69.59
71.44
68.89
71.34
1,702,201
+2.34(+3.39%)
Oct 12, 2021
69.66
71.56
68.73
69.00
2,399,829
-1.56(-2.21%)
Oct 11, 2021
73.20
73.20
70.46
70.56
2,274,238
-0.40(-0.56%)
Oct 08, 2021
71.53
72.00
69.90
70.96
2,535,673
+0.56(+0.80%)
Oct 07, 2021
68.03
71.96
67.95
70.40
5,384,084
+6.13(+9.54%)
Oct 06, 2021
62.72
65.16
62.41
64.27
2,128,157
-0.23(-0.36%)
Oct 05, 2021
62.64
65.57
62.07
64.50
2,708,705
+2.51(+4.05%)
Oct 04, 2021
64.00
64.00
60.47
61.99
4,855,327
-2.89(-4.45%)
Oct 01, 2021
66.69
66.84
63.30
64.88
2,031,050
-1.29(-1.95%)
Sep 30, 2021
64.97
66.88
63.91
66.17
3,791,799
+1.79(+2.78%)
Sep 29, 2021
66.63
68.00
64.24
64.38
6,201,974
-2.16(-3.25%)
Sep 28, 2021
70.29
70.65
66.19
66.54
7,129,877
-4.78(-6.70%)
Sep 27, 2021
70.00
72.15
67.84
71.32
3,629,575
+0.59(+0.83%)
Sep 24, 2021
71.30
72.19
70.04
70.73
2,887,977
-3.61(-4.86%)
Sep 23, 2021
74.56
74.78
72.05
74.34
2,959,990
+0.56(+0.76%)
Sep 22, 2021
71.12
74.91
71.12
73.78
3,327,797
+3.22(+4.56%)
Sep 21, 2021
71.02
71.48
69.35
70.56
2,525,579
+0.78(+1.12%)
Sep 20, 2021
71.07
73.33
68.64
69.78
4,428,108
-4.66(-6.26%)
Sep 17, 2021
74.73
75.12
72.36
74.44
4,168,255
+1.72(+2.37%)
Sep 16, 2021
73.70
74.56
71.69
72.72
6,538,444
-3.52(-4.62%)
Sep 15, 2021
76.76
76.78
73.88
76.24
4,848,807
-3.26(-4.10%)
Sep 14, 2021
78.93
80.35
78.39
79.50
2,050,583
-1.03(-1.28%)
Sep 13, 2021
81.64
82.09
79.08
80.53
3,561,950
-2.93(-3.51%)
Sep 10, 2021
84.69
86.16
82.89
83.46
2,826,800
-0.37(-0.44%)
Sep 09, 2021
79.27
84.24
78.15
83.83
6,476,894
-1.96(-2.28%)
Sep 08, 2021
87.66
88.65
84.22
85.79
5,511,125
-5.35(-5.87%)
Sep 07, 2021
90.80
93.47
90.43
91.14
6,871,346
+5.19(+6.04%)
Sep 03, 2021
84.93
87.26
84.55
85.95
3,029,562
+2.22(+2.65%)
Sep 02, 2021
85.47
86.48
82.46
83.73
4,283,234
-0.83(-0.98%)
Sep 01, 2021
82.52
87.49
81.75
84.56
9,109,612
+4.33(+5.40%)
Aug 31, 2021
76.27
80.24
75.11
80.23
7,718,134
+6.10(+8.23%)
Aug 30, 2021
70.20
74.62
70.00
74.13
7,376,189
-1.20(-1.59%)
Aug 27, 2021
76.48
76.89
74.44
75.33
4,522,527
-2.16(-2.79%)
Aug 26, 2021
77.63
79.32
76.56
77.49
4,660,609
-2.13(-2.68%)
Aug 25, 2021
76.40
79.89
76.12
79.62
5,364,314
+1.21(+1.54%)
Aug 24, 2021
75.19
78.80
75.00
78.41
9,809,446
+8.23(+11.73%)
Aug 23, 2021
68.81
71.50
67.57
70.18
6,936,381
+3.64(+5.47%)
Aug 20, 2021
65.13
70.49
65.11
66.54
7,478,831
+2.21(+3.44%)
Aug 19, 2021
65.27
66.68
61.63
64.33
9,310,927
-4.13(-6.03%)
Aug 18, 2021
70.35
70.35
66.51
68.46
4,170,423
+0.69(+1.02%)
Aug 17, 2021
66.50
69.58
64.15
67.77
7,996,406
-1.69(-2.43%)
Aug 16, 2021
71.93
72.52
69.10
69.46
6,538,769
-4.64(-6.26%)
Aug 13, 2021
78.27
78.27
73.81
74.10
6,633,989
-5.82(-7.28%)
Aug 12, 2021
79.30
80.33
77.88
79.92
4,327,969
-0.45(-0.56%)
Aug 11, 2021
80.61
81.08
78.22
80.37
3,727,600
+0.18(+0.22%)
Aug 10, 2021
84.93
85.15
79.76
80.19
6,793,810
-1.81(-2.21%)
Aug 09, 2021
79.68
83.16
76.25
82.00
3,993,520
+3.32(+4.22%)
Aug 06, 2021
80.70
81.34
77.56
78.68
4,790,500
-1.66(-2.07%)
Aug 05, 2021
80.12
81.52
78.73
80.34
5,890,838
-2.57(-3.10%)
Aug 04, 2021
84.67
86.11
82.10
82.91
3,655,387
-1.09(-1.30%)
Aug 03, 2021
83.60
84.83
81.18
84.00
7,366,122
-6.38(-7.06%)
Aug 02, 2021
85.69
92.50
84.96
90.38
4,772,633
+4.82(+5.63%)
Jul 30, 2021
83.54
86.41
82.58
85.56
5,440,391
-3.80(-4.25%)
Jul 29, 2021
93.38
93.70
88.72
89.36
5,800,092
-3.20(-3.46%)
Jul 28, 2021
86.97
95.95
86.97
92.56
10,066,286
+9.83(+11.88%)
Jul 27, 2021
80.84
85.48
79.07
82.73
15,401,283
-4.73(-5.41%)
Jul 26, 2021
88.05
91.31
85.71
87.46
12,297,410
-7.75(-8.14%)
Jul 23, 2021
100.04
100.55
90.84
95.21
15,424,924
-13.45(-12.38%)
Jul 22, 2021
112.60
112.60
107.91
108.66
6,876,193
-6.92(-5.99%)
Jul 21, 2021
110.53
116.18
110.20
115.58
2,853,062
+3.66(+3.27%)
Jul 20, 2021
108.33
112.50
106.99
111.92
1,861,600
+3.44(+3.17%)
Jul 19, 2021
105.68
108.92
104.43
108.48
2,287,590
-0.53(-0.49%)
Jul 16, 2021
110.93
111.50
108.17
109.01
1,579,621
-1.11(-1.01%)
Jul 15, 2021
109.08
114.28
108.48
110.12
3,375,685
+1.53(+1.41%)
Jul 14, 2021
111.07
111.63
107.91
108.59
2,290,445
-1.79(-1.62%)
Jul 13, 2021
110.49
112.68
108.22
110.38
4,020,759
+3.40(+3.18%)
Jul 12, 2021
107.34
108.34
104.46
106.98
2,362,100
+0.24(+0.22%)
Jul 09, 2021
105.06
107.10
102.30
106.74
8,200,968
+6.54(+6.53%)
Jul 08, 2021
100.88
101.39
97.98
100.20
5,980,614
-3.78(-3.64%)
Jul 07, 2021
110.50
111.24
103.04
103.98
4,710,552
-4.68(-4.31%)
Jul 06, 2021
113.20
113.49
107.74
108.66
5,950,205
-10.92(-9.13%)
Jul 02, 2021
119.03
122.42
117.28
119.58
2,159,838
-1.53(-1.26%)
Jul 01, 2021
122.57
124.39
118.70
121.11
2,753,008
-0.73(-0.60%)
Jun 30, 2021
123.60
124.11
121.70
121.84
1,666,243
-3.72(-2.96%)
Jun 29, 2021
124.34
126.96
121.83
125.56
2,770,754
-1.29(-1.02%)
Jun 28, 2021
127.50
129.24
123.54
126.85
2,692,950
+2.40(+1.93%)
Jun 25, 2021
122.50
128.70
121.26
124.45
7,137,034
+2.86(+2.35%)
Jun 24, 2021
115.42
121.99
115.42
121.59
4,585,998
+7.23(+6.32%)
Jun 23, 2021
110.50
116.99
110.20
114.36
2,867,191
+4.23(+3.84%)
Jun 22, 2021
111.27
111.27
108.60
110.13
4,683,941
-3.45(-3.04%)
Jun 21, 2021
117.11
117.75
111.83
113.58
3,090,407
-4.80(-4.05%)
Jun 18, 2021
114.97
119.19
114.56
118.38
10,606,010
+3.99(+3.49%)
Jun 17, 2021
110.56
114.99
110.40
114.39
2,538,590
+2.94(+2.64%)
Jun 16, 2021
108.78
112.12
108.50
111.45
2,765,279
+0.34(+0.31%)
Jun 15, 2021
113.70
114.05
110.65
111.11
1,968,516
-4.34(-3.76%)
Jun 14, 2021
111.51
116.79
111.50
115.45
3,610,250
+4.04(+3.63%)
Jun 11, 2021
110.62
112.12
109.91
111.41
2,712,231
-0.80(-0.71%)
Jun 10, 2021
107.50
112.50
106.31
112.21
3,519,894
+5.17(+4.83%)
Jun 09, 2021
108.65
111.06
107.01
107.04
1,918,625
-0.71(-0.66%)
Jun 08, 2021
105.15
108.96
105.15
107.75
2,752,955
+3.12(+2.98%)
Jun 07, 2021
106.21
107.25
103.51
104.63
2,437,934
-4.30(-3.95%)
Jun 04, 2021
106.78
109.25
105.63
108.93
2,446,293
+3.69(+3.51%)
Jun 03, 2021
109.59
109.59
105.11
105.24
3,500,678
-6.69(-5.98%)
Jun 02, 2021
114.25
115.90
110.19
111.93
4,687,213
-1.60(-1.41%)
Jun 01, 2021
111.04
114.99
110.50
113.53
5,222,975
+6.35(+5.92%)
May 28, 2021
102.94
108.25
102.49
107.18
3,643,465
+3.18(+3.06%)
May 27, 2021
104.79
104.79
99.92
104.00
8,596,094
+0.40(+0.39%)
May 26, 2021
103.23
105.19
102.61
103.60
5,066,847
+1.13(+1.10%)
May 25, 2021
104.18
104.88
101.54
102.47
4,074,415
+1.29(+1.27%)
May 24, 2021
102.09
103.80
100.70
101.18
5,128,030
-1.25(-1.22%)
May 21, 2021
103.54
103.99
101.59
102.43
3,185,740
-0.37(-0.36%)
May 20, 2021
104.02
107.06
101.60
102.80
5,083,849
+0.34(+0.33%)
May 19, 2021
97.45
102.95
97.02
102.46
2,869,071
+1.40(+1.39%)
May 18, 2021
99.90
104.41
99.49
101.06
3,785,541
+2.82(+2.87%)
May 17, 2021
96.90
99.90
94.72
98.24
4,562,725
+1.37(+1.41%)
May 14, 2021
91.00
98.00
89.34
96.87
7,448,612
+9.38(+10.72%)
May 13, 2021
96.47
99.67
84.40
87.49
9,316,697
-6.41(-6.83%)
May 12, 2021
98.64
98.64
92.88
93.90
5,530,268
-3.95(-4.04%)
May 11, 2021
92.13
98.31
90.87
97.85
3,805,185
+3.21(+3.39%)
May 10, 2021
99.19
99.31
93.41
94.64
6,187,744
-7.03(-6.91%)
May 07, 2021
104.77
105.94
100.60
101.67
2,969,120
-2.44(-2.34%)
May 06, 2021
106.00
106.54
101.00
104.11
3,155,698
-0.96(-0.91%)
May 05, 2021
106.61
108.85
104.52
105.07
2,377,191
-1.27(-1.19%)
May 04, 2021
106.77
108.58
103.77
106.34
4,030,305
+0.21(+0.20%)
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
.