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
DaVita HealthCare Partner
(NY:
DVA
)
141.16
-1.00 (-0.70%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Aug 31, 2021
130.61
132.09
130.27
130.77
634,273
-0.37(-0.28%)
Aug 30, 2021
130.71
132.12
130.01
131.14
322,248
+0.33(+0.25%)
Aug 27, 2021
129.95
131.66
129.63
130.81
571,054
+0.85(+0.65%)
Aug 26, 2021
130.79
130.79
129.27
129.96
435,669
-0.81(-0.62%)
Aug 25, 2021
131.38
131.92
130.13
130.77
394,566
-1.00(-0.76%)
Aug 24, 2021
132.64
132.99
131.34
131.77
330,936
-0.66(-0.50%)
Aug 23, 2021
133.09
133.29
131.61
132.43
476,807
-0.22(-0.17%)
Aug 20, 2021
132.23
133.59
132.09
132.65
435,650
+0.50(+0.38%)
Aug 19, 2021
130.00
132.53
130.00
132.15
391,651
+1.23(+0.94%)
Aug 18, 2021
132.35
132.84
130.80
130.92
451,998
-1.69(-1.27%)
Aug 17, 2021
130.89
133.00
130.25
132.61
476,800
+1.00(+0.76%)
Aug 16, 2021
130.30
131.67
129.42
131.61
355,883
+1.33(+1.02%)
Aug 13, 2021
131.78
132.09
130.13
130.28
327,970
-0.99(-0.75%)
Aug 12, 2021
131.99
132.16
130.59
131.27
426,218
-1.48(-1.11%)
Aug 11, 2021
132.91
133.62
131.82
132.75
476,973
+0.00(+0.00%)
Aug 10, 2021
132.31
134.47
131.70
132.75
597,932
+0.19(+0.14%)
Aug 09, 2021
133.23
133.56
131.59
132.56
555,938
-0.61(-0.46%)
Aug 06, 2021
130.51
133.93
130.51
133.17
523,027
+3.04(+2.34%)
Aug 05, 2021
134.07
134.07
128.88
130.13
1,015,985
-3.65(-2.73%)
Aug 04, 2021
127.10
136.48
127.00
133.78
2,133,644
+10.63(+8.63%)
Aug 03, 2021
121.94
123.32
119.55
123.15
618,912
+1.78(+1.47%)
Aug 02, 2021
120.45
122.04
120.33
121.37
656,357
+1.12(+0.93%)
Jul 30, 2021
118.69
120.63
118.69
120.25
689,688
+1.24(+1.04%)
Jul 29, 2021
119.44
119.96
118.46
119.01
533,020
+0.17(+0.14%)
Jul 28, 2021
120.22
120.41
118.08
118.84
626,977
-1.51(-1.25%)
Jul 27, 2021
119.96
120.90
119.57
120.35
455,840
+0.61(+0.51%)
Jul 26, 2021
120.59
121.21
118.77
119.74
509,443
-0.87(-0.72%)
Jul 23, 2021
121.07
121.19
120.34
120.61
465,165
+0.50(+0.42%)
Jul 22, 2021
120.12
120.75
119.45
120.11
428,154
+0.01(+0.01%)
Jul 21, 2021
120.00
121.22
119.67
120.10
645,483
+0.69(+0.58%)
Jul 20, 2021
118.59
121.11
118.59
119.41
603,910
+1.59(+1.35%)
Jul 19, 2021
118.63
120.23
117.03
117.82
676,519
-1.55(-1.30%)
Jul 16, 2021
120.10
120.88
119.30
119.37
480,841
-0.44(-0.37%)
Jul 15, 2021
120.46
121.91
116.05
119.81
1,447,577
-1.24(-1.02%)
Jul 14, 2021
121.72
122.02
120.16
121.05
516,011
-0.41(-0.34%)
Jul 13, 2021
123.34
124.07
121.13
121.46
529,548
-2.24(-1.81%)
Jul 12, 2021
121.65
124.09
121.65
123.70
403,108
+1.61(+1.32%)
Jul 09, 2021
122.01
123.08
121.27
122.09
454,894
+1.37(+1.13%)
Jul 08, 2021
121.20
122.03
120.28
120.72
536,260
-1.83(-1.49%)
Jul 07, 2021
120.56
122.93
120.56
122.55
719,109
+1.69(+1.40%)
Jul 06, 2021
122.08
122.36
119.19
120.86
867,368
-1.58(-1.29%)
Jul 02, 2021
122.10
122.63
120.67
122.44
563,021
+0.11(+0.09%)
Jul 01, 2021
120.71
123.70
120.54
122.33
619,291
+1.90(+1.58%)
Jun 30, 2021
120.50
120.98
119.83
120.43
628,129
-0.13(-0.11%)
Jun 29, 2021
122.26
122.77
119.90
120.56
537,925
-1.26(-1.03%)
Jun 28, 2021
121.67
122.34
120.55
121.82
645,598
+0.15(+0.12%)
Jun 25, 2021
121.25
122.86
121.10
121.67
1,442,895
+0.34(+0.28%)
Jun 24, 2021
121.37
122.05
120.52
121.33
376,297
+0.94(+0.78%)
Jun 23, 2021
122.82
122.92
120.22
120.39
595,886
-2.81(-2.28%)
Jun 22, 2021
124.16
124.85
123.18
123.20
746,493
-1.16(-0.93%)
Jun 21, 2021
121.53
124.88
121.24
124.36
657,446
+2.73(+2.24%)
Jun 18, 2021
122.23
123.50
121.54
121.63
1,131,482
-1.98(-1.60%)
Jun 17, 2021
122.98
123.94
121.74
123.61
626,639
+0.83(+0.68%)
Jun 16, 2021
123.46
124.01
122.32
122.78
567,795
-0.86(-0.70%)
Jun 15, 2021
121.48
124.61
121.16
123.64
575,206
+2.08(+1.71%)
Jun 14, 2021
122.06
122.48
120.50
121.56
452,495
-0.71(-0.58%)
Jun 11, 2021
122.25
122.82
121.31
122.27
494,637
+0.47(+0.39%)
Jun 10, 2021
120.47
121.99
120.14
121.80
465,216
+1.36(+1.13%)
Jun 09, 2021
119.93
120.85
119.43
120.44
328,644
+0.97(+0.81%)
Jun 08, 2021
118.53
119.67
117.53
119.47
573,983
+0.79(+0.67%)
Jun 07, 2021
120.77
120.90
118.53
118.68
528,229
-1.60(-1.33%)
Jun 04, 2021
121.57
121.61
120.00
120.28
357,784
-0.85(-0.70%)
Jun 03, 2021
119.19
121.78
117.96
121.13
426,489
+1.52(+1.27%)
Jun 02, 2021
120.35
120.48
119.32
119.61
473,741
-0.25(-0.21%)
Jun 01, 2021
120.35
120.75
119.04
119.86
481,978
-0.21(-0.17%)
May 28, 2021
121.17
121.17
119.56
120.07
480,349
-0.60(-0.50%)
May 27, 2021
121.52
121.58
120.12
120.67
969,070
+0.07(+0.06%)
May 26, 2021
120.68
121.63
120.04
120.60
731,187
-0.27(-0.22%)
May 25, 2021
121.73
122.31
120.85
120.87
475,925
-0.97(-0.80%)
May 24, 2021
123.12
123.37
121.81
121.84
372,229
-0.70(-0.57%)
May 21, 2021
123.38
124.56
122.25
122.54
474,991
-0.52(-0.42%)
May 20, 2021
122.29
123.93
122.09
123.06
382,159
+0.84(+0.69%)
May 19, 2021
121.67
122.29
119.78
122.22
675,235
+0.08(+0.07%)
May 18, 2021
124.39
124.64
121.50
122.14
611,981
-2.20(-1.77%)
May 17, 2021
123.91
124.72
122.79
124.34
631,436
-1.07(-0.85%)
May 14, 2021
126.18
126.46
125.15
125.41
302,454
-0.53(-0.42%)
May 13, 2021
122.61
126.42
122.50
125.94
452,169
+3.16(+2.57%)
May 12, 2021
124.65
125.65
122.68
122.78
547,946
-1.83(-1.47%)
May 11, 2021
127.08
127.31
124.32
124.61
488,398
-3.37(-2.63%)
May 10, 2021
127.51
129.59
127.06
127.98
587,074
+1.18(+0.93%)
May 07, 2021
124.30
126.83
124.08
126.80
482,112
+2.50(+2.01%)
May 06, 2021
122.61
124.55
121.12
124.30
645,785
+1.78(+1.45%)
May 05, 2021
122.98
123.97
120.90
122.52
683,632
-0.84(-0.68%)
May 04, 2021
120.90
123.51
120.68
123.36
714,991
+2.44(+2.02%)
May 03, 2021
117.29
120.99
117.14
120.92
838,961
+4.39(+3.77%)
Apr 30, 2021
113.71
117.53
112.99
116.53
1,330,200
+2.06(+1.80%)
Apr 29, 2021
113.82
114.78
113.33
114.47
781,127
+1.16(+1.02%)
Apr 28, 2021
112.90
114.37
112.55
113.31
689,809
+0.95(+0.85%)
Apr 27, 2021
112.51
113.74
112.12
112.36
487,189
-0.99(-0.87%)
Apr 26, 2021
113.79
114.77
113.14
113.35
506,895
-0.25(-0.22%)
Apr 23, 2021
112.38
113.93
110.95
113.60
604,800
+1.15(+1.02%)
Apr 22, 2021
113.55
113.94
112.08
112.45
614,557
-1.09(-0.96%)
Apr 21, 2021
112.90
114.37
112.67
113.54
523,017
+1.34(+1.19%)
Apr 20, 2021
110.36
112.55
110.17
112.20
670,003
+1.42(+1.28%)
Apr 19, 2021
113.48
113.69
110.19
110.78
825,973
-2.33(-2.06%)
Apr 16, 2021
110.44
113.50
110.10
113.11
1,760,800
+3.26(+2.97%)
Apr 15, 2021
108.94
110.53
108.58
109.85
764,278
+1.62(+1.50%)
Apr 14, 2021
108.34
109.16
107.37
108.23
654,307
+0.77(+0.72%)
Apr 13, 2021
108.89
109.16
106.69
107.46
1,028,055
-2.42(-2.20%)
Apr 12, 2021
109.00
110.92
108.78
109.88
570,980
+0.88(+0.81%)
Apr 09, 2021
107.24
109.08
106.89
109.00
472,800
+2.14(+2.00%)
Apr 08, 2021
106.50
108.20
106.29
106.86
862,064
+0.17(+0.16%)
Apr 07, 2021
107.05
108.09
106.46
106.69
547,850
-0.26(-0.24%)
Apr 06, 2021
107.16
107.97
106.53
106.95
638,558
+0.15(+0.14%)
Apr 05, 2021
106.00
107.38
105.47
106.80
1,024,689
+1.36(+1.29%)
Apr 01, 2021
107.51
107.66
105.08
105.44
1,069,000
-2.33(-2.16%)
Mar 31, 2021
109.29
109.97
107.60
107.77
663,199
-1.71(-1.56%)
Mar 30, 2021
110.12
110.36
108.49
109.48
475,788
-0.57(-0.52%)
Mar 29, 2021
108.80
110.64
108.69
110.05
817,091
+1.28(+1.18%)
Mar 26, 2021
108.33
109.51
107.60
108.77
856,400
-2.09(-1.89%)
Mar 25, 2021
108.95
111.41
107.55
110.86
627,696
+1.83(+1.68%)
Mar 24, 2021
107.20
109.83
106.95
109.03
487,965
+2.01(+1.88%)
Mar 23, 2021
110.05
110.32
106.89
107.02
627,253
-3.02(-2.74%)
Mar 22, 2021
109.51
110.34
108.02
110.04
532,606
+0.21(+0.19%)
Mar 19, 2021
108.75
110.69
108.70
109.83
1,230,600
+0.64(+0.59%)
Mar 18, 2021
107.94
109.95
107.56
109.19
520,584
+1.46(+1.36%)
Mar 17, 2021
107.42
108.53
106.66
107.73
482,157
+0.09(+0.08%)
Mar 16, 2021
109.00
109.30
107.58
107.64
561,118
-1.29(-1.18%)
Mar 15, 2021
107.88
109.24
107.68
108.93
412,285
+0.49(+0.45%)
Mar 12, 2021
108.65
108.84
107.78
108.44
679,300
+0.76(+0.71%)
Mar 11, 2021
107.15
108.35
107.09
107.68
466,378
+0.57(+0.53%)
Mar 10, 2021
108.54
109.09
107.11
107.11
666,811
-0.52(-0.48%)
Mar 09, 2021
108.13
110.31
107.40
107.63
654,014
+0.02(+0.02%)
Mar 08, 2021
105.50
108.20
105.39
107.61
590,762
+2.07(+1.96%)
Mar 05, 2021
104.72
106.04
103.78
105.54
751,400
+1.72(+1.66%)
Mar 04, 2021
102.29
104.64
101.85
103.82
1,061,942
+1.04(+1.01%)
Mar 03, 2021
102.99
103.36
101.55
102.78
533,964
-0.74(-0.71%)
Mar 02, 2021
103.49
104.01
102.50
103.52
719,270
+0.67(+0.65%)
Mar 01, 2021
103.22
104.48
102.74
102.85
702,928
+0.72(+0.70%)
Feb 26, 2021
101.91
103.76
101.75
102.13
849,400
-0.01(-0.01%)
Feb 25, 2021
103.17
103.87
101.23
102.14
538,398
-0.75(-0.73%)
Feb 24, 2021
101.18
103.53
101.18
102.89
835,839
+1.61(+1.59%)
Feb 23, 2021
99.84
101.58
98.55
101.28
734,174
+1.30(+1.30%)
Feb 22, 2021
100.99
101.69
99.39
99.98
731,094
-2.09(-2.05%)
Feb 19, 2021
99.82
102.34
99.50
102.07
1,061,200
+1.95(+1.95%)
Feb 18, 2021
102.62
102.93
99.65
100.12
1,202,652
-2.99(-2.90%)
Feb 17, 2021
103.09
104.72
101.83
103.11
1,118,874
-1.07(-1.03%)
Feb 16, 2021
105.43
110.69
103.28
104.18
2,289,099
-0.81(-0.77%)
Feb 12, 2021
112.50
114.58
104.78
104.99
1,573,300
-8.34(-7.36%)
Feb 11, 2021
113.93
114.31
112.33
113.33
877,926
-0.06(-0.05%)
Feb 10, 2021
111.90
113.45
110.77
113.39
769,771
+2.39(+2.15%)
Feb 09, 2021
110.62
112.30
110.29
111.00
947,678
+0.80(+0.73%)
Feb 08, 2021
109.47
110.59
109.02
110.20
1,296,147
+1.02(+0.93%)
Feb 05, 2021
110.31
110.58
108.38
109.18
793,200
-0.36(-0.33%)
Feb 04, 2021
110.53
110.80
108.59
109.54
753,396
-0.95(-0.86%)
Feb 03, 2021
111.28
111.69
108.04
110.49
1,544,738
-1.15(-1.03%)
Feb 02, 2021
114.00
116.17
111.64
111.64
1,477,955
-7.17(-6.03%)
Feb 01, 2021
118.02
120.00
116.92
118.81
794,947
+1.44(+1.23%)
Jan 29, 2021
117.50
118.55
116.01
117.37
915,400
-0.52(-0.44%)
Jan 28, 2021
119.19
122.39
117.85
117.89
607,512
+0.04(+0.03%)
Jan 27, 2021
117.76
118.96
116.90
117.85
616,388
-1.41(-1.18%)
Jan 26, 2021
118.70
119.95
117.86
119.26
416,022
+0.70(+0.59%)
Jan 25, 2021
119.10
119.95
117.92
118.56
429,737
-1.03(-0.86%)
Jan 22, 2021
118.90
120.10
118.85
119.59
345,200
+0.27(+0.23%)
Jan 21, 2021
120.25
120.47
119.05
119.32
366,574
-1.00(-0.83%)
Jan 20, 2021
118.10
120.70
117.59
120.32
571,426
+2.22(+1.88%)
Jan 19, 2021
119.69
119.91
118.03
118.10
514,413
-0.65(-0.55%)
Jan 15, 2021
119.19
119.84
117.65
118.75
693,300
-0.89(-0.74%)
Jan 14, 2021
121.41
121.41
119.49
119.64
546,470
-1.12(-0.93%)
Jan 13, 2021
123.82
124.48
120.73
120.76
774,999
-3.04(-2.46%)
Jan 12, 2021
123.50
125.28
123.03
123.80
669,669
+0.68(+0.55%)
Jan 11, 2021
123.28
124.54
121.89
123.12
507,948
-0.77(-0.62%)
Jan 08, 2021
122.37
124.67
122.08
123.89
551,100
+1.68(+1.37%)
Jan 07, 2021
121.29
122.87
120.48
122.21
857,641
+1.66(+1.38%)
Jan 06, 2021
116.09
121.15
116.00
120.55
956,626
+4.00(+3.43%)
Jan 05, 2021
114.63
117.39
114.00
116.55
660,472
+0.05(+0.04%)
Jan 04, 2021
117.56
118.68
114.35
116.50
784,855
-0.90(-0.77%)
Dec 31, 2020
117.40
117.40
117.40
386,522
+1.90(+1.65%)
Dec 30, 2020
116.30
117.65
115.40
115.50
386,522
-0.50(-0.43%)
Dec 29, 2020
116.03
116.51
115.46
116.00
549,298
+0.55(+0.48%)
Dec 28, 2020
116.00
116.18
115.03
115.45
397,256
+0.32(+0.28%)
Dec 24, 2020
114.99
115.68
114.62
115.13
161,800
+0.13(+0.11%)
Dec 23, 2020
115.86
115.94
114.85
115.00
522,039
-0.18(-0.16%)
Dec 22, 2020
116.00
116.39
114.95
115.18
597,301
-0.57(-0.49%)
Dec 21, 2020
113.50
115.77
112.69
115.75
758,868
+0.39(+0.34%)
Dec 18, 2020
115.54
115.73
114.53
115.36
2,538,000
-0.37(-0.32%)
Dec 17, 2020
113.20
115.74
113.20
115.73
625,451
+2.69(+2.38%)
Dec 16, 2020
112.94
114.15
111.91
113.04
639,432
+0.65(+0.58%)
Dec 15, 2020
109.81
113.04
109.67
112.39
592,550
+3.20(+2.93%)
Dec 14, 2020
109.41
111.56
108.98
109.19
872,809
+0.87(+0.80%)
Dec 11, 2020
111.68
112.08
108.18
108.32
645,600
-3.59(-3.21%)
Dec 10, 2020
110.51
112.37
110.39
111.91
506,547
+0.61(+0.55%)
Dec 09, 2020
110.72
111.94
110.34
111.30
569,425
+0.92(+0.83%)
Dec 08, 2020
108.05
110.67
108.05
110.38
516,825
+1.92(+1.77%)
Dec 07, 2020
109.34
109.55
107.67
108.46
770,749
-0.84(-0.77%)
Dec 04, 2020
106.12
109.30
106.00
109.30
601,900
+3.88(+3.68%)
Dec 03, 2020
108.05
108.05
104.51
105.42
1,403,574
-2.94(-2.71%)
Dec 02, 2020
108.81
109.65
108.07
108.36
772,299
-0.23(-0.21%)
Dec 01, 2020
110.70
111.06
108.49
108.59
583,399
-1.26(-1.15%)
Nov 30, 2020
109.58
110.51
109.50
109.85
1,188,452
-0.03(-0.03%)
Nov 27, 2020
110.04
111.47
109.76
109.88
263,400
+0.28(+0.26%)
Nov 25, 2020
109.61
110.32
108.71
109.60
766,100
-0.07(-0.06%)
Nov 24, 2020
110.57
110.65
108.70
109.67
862,231
-0.35(-0.32%)
Nov 23, 2020
109.79
110.49
108.92
110.02
976,590
+0.17(+0.15%)
Nov 20, 2020
107.88
110.49
107.88
109.85
717,600
+2.22(+2.06%)
Nov 19, 2020
108.39
108.94
106.00
107.63
1,189,139
-0.69(-0.64%)
Nov 18, 2020
113.67
113.96
108.27
108.32
1,161,112
-5.07(-4.47%)
Nov 17, 2020
111.84
114.13
110.43
113.39
872,702
+0.25(+0.22%)
Nov 16, 2020
111.63
113.39
110.40
113.14
887,401
+2.59(+2.34%)
Nov 13, 2020
107.48
110.98
107.25
110.55
771,900
+3.37(+3.14%)
Nov 12, 2020
105.71
109.90
105.53
107.18
1,062,898
+0.86(+0.81%)
Nov 11, 2020
107.25
108.06
106.16
106.32
959,015
-0.85(-0.79%)
Nov 10, 2020
102.00
108.10
101.50
107.17
1,019,312
+4.84(+4.73%)
Nov 09, 2020
101.25
104.00
100.61
102.33
1,235,056
+3.71(+3.76%)
Nov 06, 2020
97.99
99.45
97.50
98.62
517,000
+0.47(+0.48%)
Nov 05, 2020
98.53
99.86
97.50
98.15
908,852
+2.11(+2.20%)
Nov 04, 2020
95.65
97.90
95.27
96.04
1,013,748
+3.09(+3.32%)
Nov 03, 2020
90.04
93.83
90.04
92.95
1,042,846
+3.88(+4.36%)
Nov 02, 2020
87.46
90.16
87.14
89.07
1,056,844
+2.82(+3.27%)
Oct 30, 2020
85.80
88.40
85.00
86.25
1,085,200
+0.48(+0.56%)
Oct 29, 2020
85.97
86.45
84.14
85.77
1,099,370
-0.50(-0.58%)
Oct 28, 2020
87.93
88.67
86.14
86.27
889,371
-2.88(-3.23%)
Oct 27, 2020
90.10
90.30
89.03
89.15
502,042
-0.56(-0.62%)
Oct 26, 2020
90.20
90.82
89.21
89.71
665,183
-1.34(-1.47%)
Oct 23, 2020
90.76
91.62
90.36
91.05
532,200
+0.37(+0.41%)
Oct 22, 2020
90.10
91.29
89.65
90.68
510,631
+1.07(+1.19%)
Oct 21, 2020
89.62
90.51
89.03
89.61
639,713
-0.09(-0.10%)
Oct 20, 2020
89.87
90.68
89.42
89.70
617,125
+0.14(+0.16%)
Oct 19, 2020
90.80
91.61
89.19
89.56
703,810
-1.22(-1.34%)
Oct 16, 2020
89.19
91.70
89.19
90.78
1,219,800
+1.87(+2.10%)
Oct 15, 2020
87.74
89.14
87.28
88.91
509,069
+0.04(+0.05%)
Oct 14, 2020
88.54
90.47
88.44
88.87
528,359
+0.52(+0.59%)
Oct 13, 2020
88.16
89.23
87.45
88.35
420,744
-0.56(-0.63%)
Oct 12, 2020
87.89
89.50
87.89
88.91
723,186
+1.05(+1.20%)
Oct 09, 2020
89.46
89.74
86.56
87.86
932,800
-0.74(-0.84%)
Oct 08, 2020
87.65
88.84
87.48
88.60
721,493
+1.41(+1.62%)
Oct 07, 2020
85.55
87.90
85.55
87.19
905,628
+1.88(+2.20%)
Oct 06, 2020
86.71
87.11
84.81
85.31
1,216,130
-1.32(-1.52%)
Oct 05, 2020
84.67
87.23
84.67
86.63
1,024,785
+2.34(+2.78%)
Oct 02, 2020
81.66
84.90
81.02
84.29
1,125,500
+1.47(+1.77%)
Oct 01, 2020
86.48
86.87
80.85
82.82
2,617,552
-2.83(-3.30%)
Sep 30, 2020
83.82
86.61
83.76
85.65
1,151,531
+1.51(+1.79%)
Sep 29, 2020
84.63
85.16
83.38
84.14
855,220
-0.36(-0.43%)
Sep 28, 2020
84.41
85.86
84.06
84.50
901,785
+0.60(+0.72%)
Sep 25, 2020
82.62
84.21
82.06
83.90
1,903,300
+2.34(+2.87%)
Sep 24, 2020
81.91
82.56
81.03
81.56
1,192,754
-0.85(-1.03%)
Sep 23, 2020
84.66
84.67
81.74
82.41
1,234,430
-2.23(-2.63%)
Sep 22, 2020
84.54
85.23
82.58
84.64
1,592,250
-0.48(-0.56%)
Sep 21, 2020
86.31
86.46
82.52
85.12
1,400,016
-2.20(-2.52%)
Sep 18, 2020
90.40
90.40
86.54
87.32
2,445,000
-2.82(-3.13%)
Sep 17, 2020
91.83
91.99
88.95
90.14
1,295,175
-1.70(-1.85%)
Sep 16, 2020
90.97
92.67
90.27
91.84
1,129,619
+2.00(+2.23%)
Sep 15, 2020
88.35
90.81
88.35
89.84
2,145,437
+2.05(+2.34%)
Sep 14, 2020
88.12
88.53
87.14
87.79
2,959,253
-0.26(-0.30%)
Sep 11, 2020
88.00
88.39
87.20
88.05
1,659,100
+0.46(+0.53%)
Sep 10, 2020
88.21
89.12
87.48
87.59
1,054,509
-0.38(-0.43%)
Sep 09, 2020
85.50
88.42
85.33
87.97
1,030,826
+2.97(+3.49%)
Sep 08, 2020
86.84
86.84
84.89
85.00
2,312,563
-2.06(-2.37%)
Sep 04, 2020
87.63
87.84
86.01
87.06
1,920,600
-0.43(-0.49%)
Sep 03, 2020
89.30
90.60
87.00
87.49
898,477
-1.95(-2.18%)
Sep 02, 2020
87.33
89.75
87.05
89.44
1,221,640
+2.10(+2.40%)
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
.