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
CarMax
(NY:
KMX
)
68.71
+0.67 (+0.98%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Jul 30, 2021
133.73
136.45
133.27
133.95
616,797
-1.02(-0.76%)
Jul 29, 2021
134.02
135.61
133.08
134.97
724,966
+1.67(+1.25%)
Jul 28, 2021
135.40
136.61
133.01
133.30
518,735
-1.67(-1.24%)
Jul 27, 2021
133.88
135.59
133.39
134.97
747,706
-0.12(-0.09%)
Jul 26, 2021
134.34
135.28
133.45
135.09
635,725
+0.25(+0.19%)
Jul 23, 2021
135.29
135.68
133.80
134.84
1,060,891
+0.43(+0.32%)
Jul 22, 2021
135.89
135.89
133.72
134.41
617,261
-1.52(-1.12%)
Jul 21, 2021
134.85
138.00
134.72
135.93
988,228
+1.55(+1.15%)
Jul 20, 2021
129.12
134.80
129.12
134.38
860,713
+5.83(+4.54%)
Jul 19, 2021
128.30
129.08
126.41
128.55
843,545
-2.40(-1.83%)
Jul 16, 2021
132.06
132.94
130.81
130.95
577,677
-0.31(-0.24%)
Jul 15, 2021
132.80
134.43
129.86
131.26
980,731
-2.93(-2.18%)
Jul 14, 2021
132.26
134.47
131.91
134.19
780,123
+2.45(+1.86%)
Jul 13, 2021
134.32
135.06
131.52
131.74
1,408,083
-3.68(-2.72%)
Jul 12, 2021
134.47
136.45
134.00
135.42
682,991
+0.58(+0.43%)
Jul 09, 2021
135.45
135.66
133.38
134.84
743,738
+1.57(+1.18%)
Jul 08, 2021
132.35
135.50
130.24
133.27
1,287,209
-3.61(-2.64%)
Jul 07, 2021
132.03
137.53
132.03
136.88
1,386,171
+4.14(+3.12%)
Jul 06, 2021
133.48
133.50
131.84
132.74
1,199,791
-1.08(-0.81%)
Jul 02, 2021
130.76
134.37
130.36
133.82
1,064,665
+3.24(+2.48%)
Jul 01, 2021
129.50
131.15
128.54
130.58
1,055,277
+1.43(+1.11%)
Jun 30, 2021
130.07
131.31
129.03
129.15
1,410,501
-1.50(-1.15%)
Jun 29, 2021
129.51
131.55
128.90
130.65
1,946,350
+1.64(+1.27%)
Jun 28, 2021
127.56
129.34
124.83
129.01
1,975,856
+1.61(+1.26%)
Jun 25, 2021
125.68
128.28
122.30
127.40
4,464,645
+7.97(+6.67%)
Jun 24, 2021
119.25
120.73
119.08
119.43
1,832,635
+1.16(+0.98%)
Jun 23, 2021
117.22
118.98
116.78
118.27
1,311,290
+0.82(+0.70%)
Jun 22, 2021
116.11
117.82
115.40
117.45
1,045,501
+1.36(+1.17%)
Jun 21, 2021
114.31
116.85
114.31
116.09
1,029,482
+2.93(+2.59%)
Jun 18, 2021
113.69
114.72
113.05
113.16
1,702,107
-2.76(-2.38%)
Jun 17, 2021
117.51
118.46
114.25
115.92
1,395,779
-1.55(-1.32%)
Jun 16, 2021
118.58
118.87
116.27
117.47
949,079
-1.36(-1.14%)
Jun 15, 2021
117.95
119.20
117.54
118.83
1,171,145
+0.73(+0.62%)
Jun 14, 2021
117.19
118.39
116.97
118.10
1,133,647
+1.25(+1.07%)
Jun 11, 2021
115.44
118.72
115.44
116.85
951,683
+1.85(+1.61%)
Jun 10, 2021
115.50
116.43
114.94
115.00
911,447
+0.00(+0.00%)
Jun 09, 2021
114.89
115.73
114.13
115.00
899,351
-0.03(-0.03%)
Jun 08, 2021
114.52
115.87
113.11
115.03
762,646
+0.47(+0.41%)
Jun 07, 2021
114.01
115.05
112.63
114.56
874,326
+0.51(+0.45%)
Jun 04, 2021
114.81
114.81
112.63
114.05
565,479
+0.24(+0.21%)
Jun 03, 2021
114.16
114.84
113.09
113.81
828,280
-0.89(-0.78%)
Jun 02, 2021
116.98
117.80
114.25
114.70
1,130,400
-2.00(-1.71%)
Jun 01, 2021
117.40
118.11
116.08
116.70
865,316
+1.51(+1.31%)
May 28, 2021
116.16
116.20
115.09
115.19
535,072
-0.60(-0.52%)
May 27, 2021
116.07
116.64
114.75
115.79
849,213
+1.00(+0.87%)
May 26, 2021
113.39
115.34
112.97
114.79
1,174,513
+1.42(+1.25%)
May 25, 2021
114.62
115.31
112.85
113.37
1,704,959
-0.51(-0.45%)
May 24, 2021
116.00
116.27
113.06
113.88
1,909,515
-2.80(-2.40%)
May 21, 2021
118.03
119.07
116.45
116.68
1,147,148
-0.51(-0.44%)
May 20, 2021
115.92
117.84
114.02
117.19
1,118,330
+1.28(+1.10%)
May 19, 2021
116.30
117.59
113.86
115.91
1,548,553
-4.25(-3.54%)
May 18, 2021
123.96
124.54
119.91
120.16
1,163,469
-4.28(-3.44%)
May 17, 2021
124.79
125.00
123.04
124.44
646,833
-0.39(-0.31%)
May 14, 2021
122.42
125.43
122.11
124.83
897,754
+3.72(+3.07%)
May 13, 2021
118.40
122.08
117.33
121.11
1,316,461
+3.04(+2.57%)
May 12, 2021
122.50
122.80
118.02
118.07
1,192,453
-5.35(-4.33%)
May 11, 2021
126.75
127.26
122.74
123.42
1,439,959
-4.49(-3.51%)
May 10, 2021
130.64
130.76
127.72
127.91
1,251,464
-2.08(-1.60%)
May 07, 2021
129.77
130.67
128.52
129.99
1,387,398
-0.30(-0.23%)
May 06, 2021
137.98
138.02
128.25
130.29
2,555,179
-7.61(-5.52%)
May 05, 2021
138.00
138.77
137.13
137.90
1,033,101
+0.49(+0.36%)
May 04, 2021
136.88
137.95
134.99
137.41
895,036
+0.47(+0.34%)
May 03, 2021
134.25
138.00
134.20
136.94
1,343,755
+3.70(+2.78%)
Apr 30, 2021
132.65
133.50
131.88
133.24
768,100
+0.05(+0.04%)
Apr 29, 2021
134.98
136.00
131.87
133.19
562,811
-0.90(-0.67%)
Apr 28, 2021
132.81
134.80
132.22
134.09
586,625
+1.04(+0.78%)
Apr 27, 2021
131.43
134.19
131.23
133.05
638,365
+1.62(+1.23%)
Apr 26, 2021
131.99
132.33
130.31
131.43
1,112,706
+0.35(+0.27%)
Apr 23, 2021
129.69
131.60
128.36
131.08
582,900
+2.03(+1.57%)
Apr 22, 2021
129.79
130.83
128.30
129.05
683,515
+0.12(+0.09%)
Apr 21, 2021
127.53
129.53
126.86
128.93
532,464
+1.13(+0.88%)
Apr 20, 2021
130.50
130.89
126.40
127.80
680,756
-2.30(-1.77%)
Apr 19, 2021
130.00
130.38
128.82
130.10
708,668
+0.13(+0.10%)
Apr 16, 2021
130.31
130.60
129.19
129.97
660,900
+0.78(+0.60%)
Apr 15, 2021
129.03
129.79
127.79
129.19
722,689
-0.43(-0.33%)
Apr 14, 2021
130.68
131.89
129.44
129.62
766,556
-0.53(-0.41%)
Apr 13, 2021
131.50
131.50
128.84
130.15
1,228,301
-1.95(-1.48%)
Apr 12, 2021
131.25
132.35
130.48
132.10
1,164,067
+0.47(+0.36%)
Apr 09, 2021
128.90
132.12
128.15
131.63
1,095,800
+3.48(+2.72%)
Apr 08, 2021
126.08
128.24
124.69
128.15
1,015,705
+2.05(+1.63%)
Apr 07, 2021
126.04
127.44
124.84
126.10
865,129
-0.23(-0.18%)
Apr 06, 2021
127.28
127.83
124.68
126.33
1,516,168
-1.73(-1.35%)
Apr 05, 2021
125.57
128.52
122.86
128.06
2,047,155
+4.75(+3.85%)
Apr 01, 2021
126.45
129.25
122.56
123.31
4,638,000
-9.35(-7.05%)
Mar 31, 2021
133.41
135.42
132.50
132.66
1,677,428
-3.17(-2.33%)
Mar 30, 2021
135.23
136.54
134.42
135.83
1,407,987
+1.26(+0.94%)
Mar 29, 2021
135.33
136.45
133.09
134.57
1,017,888
+0.76(+0.57%)
Mar 26, 2021
132.30
133.94
130.98
133.81
659,400
+3.21(+2.46%)
Mar 25, 2021
127.39
131.44
126.37
130.60
1,157,910
+2.25(+1.75%)
Mar 24, 2021
131.02
132.70
128.16
128.35
1,015,341
-2.67(-2.04%)
Mar 23, 2021
131.56
132.38
130.56
131.02
685,899
-1.28(-0.97%)
Mar 22, 2021
133.49
133.99
130.41
132.30
818,409
-0.94(-0.71%)
Mar 19, 2021
134.41
134.41
131.24
133.24
1,811,000
-1.32(-0.98%)
Mar 18, 2021
131.89
136.43
130.91
134.56
1,111,358
+2.51(+1.90%)
Mar 17, 2021
131.50
132.35
130.19
132.05
823,216
+0.93(+0.71%)
Mar 16, 2021
133.85
133.85
130.31
131.12
1,065,911
-3.23(-2.40%)
Mar 15, 2021
133.47
134.54
132.55
134.35
1,025,084
+0.59(+0.44%)
Mar 12, 2021
133.22
135.07
132.24
133.76
735,100
+0.79(+0.59%)
Mar 11, 2021
134.04
136.34
132.77
132.97
1,135,990
-0.58(-0.43%)
Mar 10, 2021
130.23
135.12
129.64
133.55
1,067,879
+4.88(+3.79%)
Mar 09, 2021
129.84
132.54
128.53
128.67
1,722,381
-0.50(-0.39%)
Mar 08, 2021
123.66
129.96
123.38
129.17
1,824,229
+5.97(+4.85%)
Mar 05, 2021
122.14
123.63
118.62
123.20
1,622,300
+2.90(+2.41%)
Mar 04, 2021
121.09
122.49
117.30
120.30
842,088
-1.50(-1.23%)
Mar 03, 2021
120.09
123.09
119.54
121.80
975,159
+0.82(+0.68%)
Mar 02, 2021
121.59
121.91
119.62
120.98
1,039,346
-0.41(-0.34%)
Mar 01, 2021
120.81
122.61
120.50
121.39
1,578,499
+1.88(+1.57%)
Feb 26, 2021
119.29
122.02
118.48
119.51
1,397,800
+0.59(+0.50%)
Feb 25, 2021
121.85
124.18
118.26
118.92
982,517
-2.92(-2.40%)
Feb 24, 2021
119.26
121.99
119.00
121.84
774,782
+2.58(+2.16%)
Feb 23, 2021
118.81
119.54
115.57
119.26
760,625
-0.12(-0.10%)
Feb 22, 2021
120.78
121.58
119.32
119.38
751,271
-1.94(-1.60%)
Feb 19, 2021
120.80
122.77
120.69
121.32
923,100
+1.08(+0.90%)
Feb 18, 2021
121.71
122.47
119.37
120.24
982,761
-2.27(-1.85%)
Feb 17, 2021
121.75
123.16
119.53
122.51
927,287
+0.15(+0.12%)
Feb 16, 2021
125.87
127.03
122.27
122.36
1,181,576
-2.74(-2.19%)
Feb 12, 2021
125.53
126.64
124.76
125.10
659,800
-1.74(-1.37%)
Feb 11, 2021
125.55
127.80
125.05
126.84
477,506
+1.42(+1.13%)
Feb 10, 2021
125.54
127.13
125.15
125.42
905,986
+0.00(+0.00%)
Feb 09, 2021
126.44
126.44
125.03
125.42
678,731
-1.43(-1.13%)
Feb 08, 2021
126.53
128.55
126.53
126.85
724,017
+0.68(+0.54%)
Feb 05, 2021
126.91
127.49
125.55
126.17
1,103,200
+0.51(+0.41%)
Feb 04, 2021
123.76
126.00
123.47
125.66
869,272
+2.35(+1.91%)
Feb 03, 2021
122.82
124.09
121.29
123.31
880,806
+0.27(+0.22%)
Feb 02, 2021
118.16
123.56
117.56
123.04
1,360,158
+6.13(+5.24%)
Feb 01, 2021
119.61
120.00
116.74
116.91
1,552,850
-0.87(-0.74%)
Jan 29, 2021
120.34
120.98
116.77
117.78
1,508,500
-3.51(-2.89%)
Jan 28, 2021
121.49
123.53
120.21
121.29
1,785,648
-0.16(-0.13%)
Jan 27, 2021
125.81
126.20
120.32
121.45
2,598,144
-6.34(-4.96%)
Jan 26, 2021
121.26
128.58
121.08
127.79
2,606,096
+6.83(+5.65%)
Jan 25, 2021
119.02
122.11
118.65
120.96
1,777,481
+2.32(+1.96%)
Jan 22, 2021
119.78
120.48
117.70
118.64
1,349,600
-1.65(-1.37%)
Jan 21, 2021
122.93
123.70
119.86
120.29
1,961,231
-2.50(-2.04%)
Jan 20, 2021
117.06
124.91
116.77
122.79
4,013,644
+6.36(+5.46%)
Jan 19, 2021
108.97
116.70
107.30
116.43
2,771,776
+9.99(+9.39%)
Jan 15, 2021
105.38
107.00
104.86
106.44
1,028,700
+0.09(+0.08%)
Jan 14, 2021
105.93
107.23
105.23
106.35
973,528
+0.86(+0.82%)
Jan 13, 2021
106.66
108.22
105.44
105.49
1,288,932
-1.01(-0.95%)
Jan 12, 2021
104.26
106.64
103.86
106.50
1,321,580
+1.86(+1.78%)
Jan 11, 2021
101.04
104.71
100.88
104.64
1,049,399
+2.54(+2.49%)
Jan 08, 2021
100.33
103.15
100.33
102.10
1,608,100
+1.80(+1.79%)
Jan 07, 2021
98.62
100.61
97.43
100.30
1,818,248
+2.34(+2.39%)
Jan 06, 2021
94.05
98.34
94.05
97.96
1,710,353
+3.76(+3.99%)
Jan 05, 2021
93.24
94.31
92.36
94.20
1,532,409
+0.90(+0.96%)
Jan 04, 2021
94.30
94.37
92.13
93.30
1,665,363
-1.16(-1.23%)
Dec 31, 2020
94.46
94.46
94.46
1,307,828
-0.16(-0.17%)
Dec 30, 2020
91.79
94.85
91.75
94.62
1,307,828
+2.38(+2.58%)
Dec 29, 2020
91.01
92.45
90.29
92.24
1,224,367
+1.24(+1.36%)
Dec 28, 2020
92.84
92.84
90.88
91.00
1,346,095
-1.30(-1.41%)
Dec 24, 2020
93.28
93.47
91.25
92.30
1,042,200
-0.88(-0.94%)
Dec 23, 2020
92.94
94.01
92.00
93.18
2,539,474
+0.85(+0.92%)
Dec 22, 2020
96.62
98.83
91.83
92.33
9,170,103
-8.13(-8.09%)
Dec 21, 2020
97.52
100.68
97.21
100.46
2,892,671
+2.21(+2.25%)
Dec 18, 2020
99.37
100.44
97.94
98.25
3,965,200
-1.54(-1.54%)
Dec 17, 2020
98.72
99.90
97.01
99.79
1,544,872
+0.71(+0.72%)
Dec 16, 2020
96.54
99.55
96.16
99.08
1,567,881
+2.95(+3.07%)
Dec 15, 2020
93.88
96.38
93.81
96.13
1,070,308
+3.59(+3.88%)
Dec 14, 2020
94.94
95.41
92.30
92.54
1,454,908
-1.39(-1.48%)
Dec 11, 2020
93.90
94.95
93.39
93.93
808,000
-0.41(-0.43%)
Dec 10, 2020
94.24
95.22
93.55
94.34
735,779
-0.53(-0.56%)
Dec 09, 2020
92.87
95.09
92.16
94.87
1,527,121
+0.49(+0.52%)
Dec 08, 2020
95.18
95.77
93.90
94.38
1,219,155
-1.68(-1.75%)
Dec 07, 2020
96.43
97.30
95.58
96.06
1,112,316
-0.44(-0.46%)
Dec 04, 2020
96.62
97.08
95.65
96.50
1,007,300
+0.23(+0.24%)
Dec 03, 2020
96.27
97.34
95.65
96.27
882,075
-0.20(-0.21%)
Dec 02, 2020
95.47
96.69
93.30
96.47
1,413,943
+0.33(+0.34%)
Dec 01, 2020
94.43
96.31
93.57
96.14
1,301,821
+2.66(+2.85%)
Nov 30, 2020
94.91
95.95
92.65
93.48
986,136
-1.89(-1.98%)
Nov 27, 2020
95.54
96.87
94.88
95.37
394,100
+0.08(+0.08%)
Nov 25, 2020
95.20
95.77
93.94
95.29
834,600
-0.75(-0.78%)
Nov 24, 2020
97.36
97.82
95.82
96.04
1,083,133
-0.40(-0.41%)
Nov 23, 2020
95.50
97.20
94.88
96.44
1,249,108
+1.89(+2.00%)
Nov 20, 2020
94.46
95.37
93.76
94.55
1,176,000
+0.02(+0.02%)
Nov 19, 2020
92.68
94.55
92.06
94.53
959,449
+1.71(+1.84%)
Nov 18, 2020
94.53
95.55
92.72
92.82
1,394,823
-1.91(-2.02%)
Nov 17, 2020
96.79
96.79
94.31
94.73
1,211,717
-2.86(-2.93%)
Nov 16, 2020
97.28
98.23
95.09
97.59
886,059
+2.11(+2.21%)
Nov 13, 2020
93.87
95.71
93.78
95.48
924,800
+2.38(+2.56%)
Nov 12, 2020
92.88
93.96
91.66
93.10
1,083,111
-0.32(-0.34%)
Nov 11, 2020
94.39
94.93
92.70
93.42
1,170,333
-0.89(-0.94%)
Nov 10, 2020
96.21
96.65
92.94
94.31
1,367,594
-1.66(-1.73%)
Nov 09, 2020
97.86
101.16
95.84
95.97
1,498,994
+3.22(+3.47%)
Nov 06, 2020
93.63
93.76
92.11
92.75
682,600
-0.57(-0.61%)
Nov 05, 2020
92.92
94.27
92.44
93.32
716,853
+1.77(+1.93%)
Nov 04, 2020
91.85
94.19
91.54
91.55
1,056,604
-1.57(-1.69%)
Nov 03, 2020
90.13
93.96
90.13
93.12
1,154,748
+4.04(+4.54%)
Nov 02, 2020
87.20
89.16
87.11
89.08
1,173,221
+2.64(+3.05%)
Oct 30, 2020
87.41
88.44
85.79
86.44
1,322,500
-1.77(-2.01%)
Oct 29, 2020
87.53
88.74
86.47
88.21
1,381,469
+0.33(+0.38%)
Oct 28, 2020
85.03
88.46
84.70
87.88
1,413,979
+0.44(+0.50%)
Oct 27, 2020
89.14
89.43
87.25
87.44
1,267,666
-1.35(-1.52%)
Oct 26, 2020
90.14
90.35
87.27
88.79
1,317,313
-2.16(-2.37%)
Oct 23, 2020
91.92
92.04
89.59
90.95
950,200
-0.47(-0.51%)
Oct 22, 2020
89.53
91.68
89.00
91.42
1,075,589
+1.61(+1.79%)
Oct 21, 2020
93.07
93.89
89.68
89.81
1,080,623
-1.32(-1.45%)
Oct 20, 2020
92.24
92.77
91.08
91.13
1,178,838
-0.91(-0.99%)
Oct 19, 2020
94.76
95.76
91.93
92.04
1,063,747
-1.70(-1.81%)
Oct 16, 2020
93.38
94.33
92.51
93.74
1,251,800
+0.62(+0.67%)
Oct 15, 2020
90.50
93.73
90.25
93.12
1,674,447
+1.54(+1.68%)
Oct 14, 2020
93.74
93.92
91.31
91.58
1,963,818
-1.55(-1.66%)
Oct 13, 2020
92.52
95.44
92.12
93.13
2,132,644
+0.62(+0.67%)
Oct 12, 2020
94.98
95.20
92.49
92.51
1,878,535
-2.45(-2.58%)
Oct 09, 2020
96.80
97.29
94.65
94.96
2,174,900
-0.98(-1.02%)
Oct 08, 2020
94.57
96.10
93.53
95.94
763,992
+1.84(+1.96%)
Oct 07, 2020
93.86
95.04
93.44
94.10
1,542,031
+0.95(+1.02%)
Oct 06, 2020
98.82
98.84
93.00
93.15
2,020,737
-4.76(-4.86%)
Oct 05, 2020
96.95
99.19
96.46
97.91
2,243,425
+2.36(+2.47%)
Oct 02, 2020
93.55
95.86
93.03
95.55
2,556,200
+2.06(+2.20%)
Oct 01, 2020
92.84
93.53
91.13
93.49
1,763,580
+1.58(+1.72%)
Sep 30, 2020
93.03
93.49
91.14
91.91
2,717,872
-1.17(-1.26%)
Sep 29, 2020
94.71
94.89
92.65
93.08
2,104,941
-1.97(-2.07%)
Sep 28, 2020
95.88
96.28
94.44
95.05
1,685,513
+1.02(+1.08%)
Sep 25, 2020
95.25
95.51
92.50
94.03
3,435,000
-0.25(-0.27%)
Sep 24, 2020
100.10
100.25
91.69
94.28
7,405,523
-11.65(-11.00%)
Sep 23, 2020
108.28
108.85
105.86
105.93
3,913,129
+1.63(+1.56%)
Sep 22, 2020
104.40
105.78
103.51
104.30
1,778,151
+3.18(+3.14%)
Sep 21, 2020
102.11
102.11
99.38
101.12
1,251,652
-1.95(-1.89%)
Sep 18, 2020
102.46
104.75
102.45
103.07
1,224,800
+0.08(+0.08%)
Sep 17, 2020
103.23
104.23
102.15
102.99
839,407
-1.52(-1.45%)
Sep 16, 2020
105.69
106.00
104.32
104.51
948,476
-0.50(-0.48%)
Sep 15, 2020
105.99
106.44
104.76
105.01
914,643
+0.21(+0.20%)
Sep 14, 2020
101.86
105.09
101.72
104.80
1,108,262
+3.17(+3.12%)
Sep 11, 2020
102.89
103.05
101.09
101.63
1,279,800
-0.83(-0.81%)
Sep 10, 2020
105.00
106.47
102.37
102.46
1,029,148
-2.69(-2.56%)
Sep 09, 2020
105.01
105.84
103.92
105.15
1,914,733
+0.53(+0.51%)
Sep 08, 2020
104.24
107.11
103.44
104.62
1,336,932
-0.96(-0.91%)
Sep 04, 2020
106.66
108.12
104.29
105.58
625,400
-0.74(-0.70%)
Sep 03, 2020
108.58
108.59
104.28
106.32
925,201
-2.28(-2.10%)
Sep 02, 2020
108.49
109.06
106.64
108.60
1,098,273
+0.02(+0.02%)
Sep 01, 2020
106.61
109.15
105.90
108.58
1,087,661
+1.65(+1.54%)
Aug 31, 2020
107.29
107.77
106.18
106.93
1,020,983
-0.32(-0.30%)
Aug 28, 2020
107.09
107.89
106.45
107.25
624,400
+0.71(+0.67%)
Aug 27, 2020
107.78
108.41
106.26
106.54
736,221
-0.69(-0.64%)
Aug 26, 2020
106.88
107.65
106.36
107.23
605,817
+0.19(+0.18%)
Aug 25, 2020
108.82
109.31
106.99
107.04
657,164
-1.76(-1.62%)
Aug 24, 2020
107.80
108.98
106.94
108.80
651,820
+1.88(+1.76%)
Aug 21, 2020
106.13
107.41
105.64
106.92
677,400
+0.80(+0.75%)
Aug 20, 2020
105.70
107.66
105.41
106.12
640,807
-0.66(-0.62%)
Aug 19, 2020
107.07
107.50
105.71
106.78
788,419
+0.15(+0.14%)
Aug 18, 2020
106.87
107.43
105.66
106.63
1,236,460
+1.01(+0.96%)
Aug 17, 2020
104.27
106.40
104.27
105.62
1,178,559
+1.27(+1.22%)
Aug 14, 2020
104.60
104.93
103.59
104.35
575,800
-0.01(-0.01%)
Aug 13, 2020
105.46
105.86
104.08
104.36
831,082
-1.88(-1.77%)
Aug 12, 2020
104.70
106.74
104.36
106.24
1,484,416
+2.25(+2.16%)
Aug 11, 2020
103.00
104.83
102.50
103.99
1,383,914
+1.79(+1.75%)
Aug 10, 2020
100.51
102.77
100.51
102.20
1,375,100
+1.92(+1.91%)
Aug 07, 2020
99.76
100.64
99.11
100.28
859,700
-0.37(-0.37%)
Aug 06, 2020
99.68
101.15
99.18
100.65
1,085,460
+0.29(+0.29%)
Aug 05, 2020
100.30
101.11
99.45
100.36
954,316
+1.00(+1.01%)
Aug 04, 2020
97.26
100.70
97.26
99.36
1,444,152
+1.96(+2.01%)
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
.