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
Hca Holdings Inc
(NY:
HCA
)
318.70
+3.38 (+1.07%)
Official Closing Price
Updated: 7:00 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 (%)
Jan 31, 2022
230.03
237.15
234.97
2,551,943
+3.37(+1.45%)
Jan 28, 2022
224.16
231.65
223.87
231.60
1,986,499
+7.60(+3.39%)
Jan 27, 2022
215.83
227.10
215.83
224.01
3,266,031
-10.91(-4.65%)
Jan 26, 2022
235.03
241.56
231.88
234.92
2,507,044
+0.87(+0.37%)
Jan 25, 2022
234.89
236.77
231.78
234.05
1,802,633
-4.39(-1.84%)
Jan 24, 2022
229.34
239.21
226.86
238.44
1,869,304
+5.55(+2.38%)
Jan 21, 2022
235.39
236.27
232.44
232.90
1,669,644
-2.77(-1.18%)
Jan 20, 2022
241.33
242.88
234.48
235.66
1,947,705
-4.47(-1.86%)
Jan 19, 2022
244.43
245.77
239.50
240.14
1,397,655
-3.33(-1.37%)
Jan 18, 2022
248.67
250.16
242.42
243.47
1,542,753
-8.09(-3.22%)
Jan 14, 2022
251.56
0
+2.54(+1.02%)
Jan 13, 2022
244.63
252.78
244.14
249.03
1,164,052
+5.00(+2.05%)
Jan 12, 2022
245.60
248.33
242.80
244.03
1,123,133
-1.01(-0.41%)
Jan 11, 2022
242.51
245.38
235.21
245.03
1,581,306
+0.84(+0.34%)
Jan 10, 2022
248.28
249.78
240.95
244.19
1,289,242
-2.68(-1.09%)
Jan 07, 2022
248.60
250.74
246.15
246.87
1,695,895
-2.25(-0.90%)
Jan 06, 2022
253.47
253.67
247.74
249.12
1,794,892
-4.37(-1.72%)
Jan 05, 2022
255.75
264.04
253.24
253.49
1,414,749
-1.27(-0.50%)
Jan 04, 2022
249.89
255.45
248.29
254.76
2,417,962
+6.06(+2.44%)
Jan 03, 2022
251.25
251.25
246.67
248.70
1,551,282
-2.78(-1.11%)
Dec 31, 2021
252.37
254.15
251.28
251.48
951,602
-1.16(-0.46%)
Dec 30, 2021
253.61
255.15
252.46
252.65
630,696
-0.37(-0.15%)
Dec 29, 2021
251.65
255.23
251.65
253.02
655,987
+1.69(+0.67%)
Dec 28, 2021
249.29
252.52
247.62
251.33
723,442
+2.93(+1.18%)
Dec 27, 2021
247.18
249.18
246.41
248.40
836,967
+1.68(+0.68%)
Dec 23, 2021
248.20
249.60
246.14
246.72
839,976
-0.02(-0.01%)
Dec 22, 2021
242.30
247.54
241.57
246.74
1,310,763
+4.93(+2.04%)
Dec 21, 2021
237.06
243.47
237.06
241.80
1,639,342
+1.38(+0.57%)
Dec 20, 2021
245.61
246.53
235.88
240.42
1,756,403
-8.00(-3.22%)
Dec 17, 2021
248.19
250.80
245.67
248.42
3,980,087
-0.19(-0.07%)
Dec 16, 2021
249.60
251.35
247.65
248.60
1,766,408
+0.15(+0.06%)
Dec 15, 2021
240.20
248.48
240.20
248.46
1,785,092
+8.54(+3.56%)
Dec 14, 2021
236.80
241.13
235.17
239.92
2,098,713
+0.99(+0.41%)
Dec 13, 2021
237.96
240.28
237.34
238.94
1,213,873
+1.01(+0.42%)
Dec 10, 2021
237.21
239.69
235.06
237.93
1,327,149
+2.06(+0.87%)
Dec 09, 2021
234.11
237.45
232.90
235.87
1,025,354
+0.91(+0.39%)
Dec 08, 2021
234.12
235.67
231.85
234.96
1,130,003
+1.87(+0.80%)
Dec 07, 2021
231.02
235.92
229.98
233.09
1,266,823
+4.72(+2.07%)
Dec 06, 2021
226.16
230.15
224.94
228.37
1,596,802
+3.65(+1.63%)
Dec 03, 2021
228.55
228.55
223.30
224.72
1,437,431
-1.98(-0.87%)
Dec 02, 2021
221.93
228.84
221.93
226.70
1,772,513
+6.30(+2.86%)
Dec 01, 2021
224.29
229.00
220.31
220.40
1,803,086
+0.02(+0.01%)
Nov 30, 2021
223.56
225.09
219.53
220.38
3,455,650
-4.23(-1.88%)
Nov 29, 2021
227.90
230.49
224.03
224.61
1,650,497
-1.06(-0.47%)
Nov 26, 2021
229.58
231.19
224.33
225.67
1,361,210
-8.65(-3.69%)
Nov 24, 2021
235.50
237.83
233.99
234.31
1,074,557
-1.78(-0.75%)
Nov 23, 2021
235.31
237.32
232.91
236.09
1,062,022
+1.21(+0.52%)
Nov 22, 2021
234.52
237.93
233.85
234.88
1,280,863
+1.34(+0.57%)
Nov 19, 2021
236.96
238.84
232.60
233.54
1,122,317
-4.09(-1.72%)
Nov 18, 2021
238.07
238.23
237.40
237.63
899,030
-0.60(-0.25%)
Nov 17, 2021
237.68
241.46
236.15
238.23
1,204,740
+2.09(+0.89%)
Nov 16, 2021
237.54
238.78
235.98
236.14
1,098,290
-0.82(-0.35%)
Nov 15, 2021
240.05
240.54
236.76
236.96
1,007,019
-2.65(-1.11%)
Nov 12, 2021
239.00
241.86
238.37
239.61
751,489
+1.25(+0.52%)
Nov 11, 2021
239.64
240.93
235.15
238.36
1,131,903
-1.25(-0.52%)
Nov 10, 2021
239.37
239.61
902,126
-0.85(-0.35%)
Nov 09, 2021
242.38
244.46
239.87
240.46
1,029,868
-1.46(-0.60%)
Nov 08, 2021
243.78
244.18
239.26
241.91
1,262,992
-0.62(-0.26%)
Nov 05, 2021
239.32
247.31
239.31
242.54
1,867,685
+0.84(+0.35%)
Nov 04, 2021
244.23
246.83
239.42
241.70
1,212,266
-2.53(-1.04%)
Nov 03, 2021
241.48
244.23
239.84
244.23
1,199,494
+1.52(+0.63%)
Nov 02, 2021
246.14
246.99
242.40
242.70
1,111,354
-2.49(-1.02%)
Nov 01, 2021
245.53
247.16
244.31
245.19
1,143,483
+0.52(+0.21%)
Oct 29, 2021
244.59
247.16
242.63
244.68
1,204,337
-0.21(-0.08%)
Oct 28, 2021
241.49
247.18
240.67
244.88
1,389,583
+5.18(+2.16%)
Oct 27, 2021
235.25
241.15
235.44
239.70
1,751,227
+3.88(+1.64%)
Oct 26, 2021
235.30
236.59
235.83
1,963,013
-0.40(-0.17%)
Oct 25, 2021
248.35
248.35
235.28
236.23
2,187,349
-11.04(-4.46%)
Oct 22, 2021
240.83
251.93
237.42
247.27
2,897,449
-6.73(-2.65%)
Oct 21, 2021
249.38
254.17
244.10
254.00
1,923,043
+8.93(+3.64%)
Oct 20, 2021
244.01
247.60
244.01
245.07
1,132,197
+2.13(+0.88%)
Oct 19, 2021
242.42
245.70
242.33
242.94
919,196
+2.04(+0.85%)
Oct 18, 2021
240.42
241.94
238.33
240.90
932,791
-0.28(-0.12%)
Oct 15, 2021
238.45
242.81
237.69
241.18
1,153,783
+4.27(+1.80%)
Oct 14, 2021
235.65
238.82
234.94
236.91
1,173,065
+3.42(+1.46%)
Oct 13, 2021
233.98
235.50
231.52
233.49
1,194,272
-0.06(-0.03%)
Oct 12, 2021
232.95
234.85
231.87
233.55
1,095,929
+1.51(+0.65%)
Oct 11, 2021
234.48
236.24
231.69
232.04
930,459
-2.83(-1.21%)
Oct 08, 2021
236.64
238.51
234.69
234.87
836,765
-1.82(-0.77%)
Oct 07, 2021
234.80
237.96
234.50
236.69
1,547,843
+2.69(+1.15%)
Oct 06, 2021
235.50
236.41
230.58
234.00
1,197,905
-3.50(-1.47%)
Oct 05, 2021
239.19
241.83
237.31
237.50
1,429,126
-1.24(-0.52%)
Oct 04, 2021
242.08
245.01
237.70
238.74
1,344,007
-3.33(-1.38%)
Oct 01, 2021
238.24
243.75
237.40
242.07
1,836,380
+4.95(+2.09%)
Sep 30, 2021
247.32
247.86
236.94
237.12
2,165,783
-9.27(-3.76%)
Sep 29, 2021
247.04
248.24
245.83
246.39
1,861,740
+0.40(+0.16%)
Sep 28, 2021
247.85
250.27
245.46
245.99
1,714,149
-3.66(-1.47%)
Sep 27, 2021
250.84
253.78
249.43
249.65
1,516,489
-0.76(-0.30%)
Sep 24, 2021
250.75
253.25
249.98
250.41
1,202,934
+0.78(+0.31%)
Sep 23, 2021
253.97
253.97
249.48
249.63
1,811,248
-2.66(-1.05%)
Sep 22, 2021
251.87
254.24
250.14
252.29
1,242,147
+2.35(+0.94%)
Sep 21, 2021
251.07
254.66
249.92
249.93
1,447,030
+0.79(+0.32%)
Sep 20, 2021
248.54
251.04
246.32
249.14
1,246,436
-3.62(-1.43%)
Sep 17, 2021
255.34
257.83
252.11
252.77
5,901,599
-2.83(-1.11%)
Sep 16, 2021
251.53
256.68
250.14
255.60
1,792,153
+5.07(+2.02%)
Sep 15, 2021
248.16
251.46
245.50
250.53
1,369,287
+2.21(+0.89%)
Sep 14, 2021
252.25
252.51
248.01
248.32
1,439,268
-2.94(-1.17%)
Sep 13, 2021
252.50
253.00
249.58
251.26
1,157,897
+0.96(+0.39%)
Sep 10, 2021
253.41
254.27
249.75
250.30
1,143,375
-1.52(-0.60%)
Sep 09, 2021
247.91
255.27
247.91
251.82
2,200,729
+3.73(+1.51%)
Sep 08, 2021
245.11
250.13
243.48
248.09
1,452,641
+2.24(+0.91%)
Sep 07, 2021
244.70
246.95
242.21
245.84
1,809,758
-0.80(-0.32%)
Sep 03, 2021
246.01
247.76
244.83
246.64
621,151
-0.32(-0.13%)
Sep 02, 2021
247.10
248.53
246.67
246.97
824,980
+0.60(+0.25%)
Sep 01, 2021
247.88
248.64
245.00
246.36
982,613
-0.31(-0.13%)
Aug 31, 2021
247.04
251.00
245.78
246.67
1,867,174
-0.50(-0.20%)
Aug 30, 2021
246.25
248.72
245.30
247.17
617,069
+1.60(+0.65%)
Aug 27, 2021
246.21
247.09
244.30
245.57
929,005
+0.79(+0.32%)
Aug 26, 2021
245.32
246.86
243.81
244.78
940,622
-1.02(-0.42%)
Aug 25, 2021
243.92
248.91
243.03
245.81
1,140,600
+2.55(+1.05%)
Aug 24, 2021
243.36
245.38
243.15
243.26
838,210
-0.17(-0.07%)
Aug 23, 2021
244.00
245.51
243.22
243.43
1,031,415
+0.30(+0.12%)
Aug 20, 2021
240.45
244.41
240.45
243.12
1,032,623
+2.77(+1.15%)
Aug 19, 2021
235.04
241.10
233.86
240.35
1,089,478
+3.93(+1.66%)
Aug 18, 2021
237.29
240.52
236.16
236.43
1,255,860
-2.50(-1.04%)
Aug 17, 2021
238.43
241.41
237.64
238.92
1,115,397
-1.25(-0.52%)
Aug 16, 2021
236.55
240.44
236.16
240.17
920,607
+3.25(+1.37%)
Aug 13, 2021
236.47
237.94
236.01
236.92
851,678
+0.43(+0.18%)
Aug 12, 2021
231.09
238.35
230.22
236.49
1,150,104
+1.35(+0.57%)
Aug 11, 2021
234.81
235.68
230.53
235.15
1,388,451
+0.49(+0.21%)
Aug 10, 2021
239.87
242.26
233.74
234.66
2,031,107
-7.78(-3.21%)
Aug 09, 2021
242.79
243.76
241.35
242.44
716,173
-1.44(-0.59%)
Aug 06, 2021
243.75
246.21
243.44
243.88
1,074,275
+1.03(+0.43%)
Aug 05, 2021
243.03
244.25
238.21
242.85
1,177,062
+0.78(+0.32%)
Aug 04, 2021
245.91
248.77
241.84
242.07
1,567,277
-5.12(-2.07%)
Aug 03, 2021
245.66
247.86
241.25
247.19
1,309,140
+2.45(+1.00%)
Aug 02, 2021
242.65
245.53
242.22
244.74
1,201,844
+2.73(+1.13%)
Jul 30, 2021
240.88
243.56
240.79
242.01
1,316,506
+0.29(+0.12%)
Jul 29, 2021
241.01
243.26
240.71
241.72
1,120,621
+1.92(+0.80%)
Jul 28, 2021
241.25
241.39
236.66
239.80
1,136,329
-1.72(-0.71%)
Jul 27, 2021
239.53
244.53
237.93
241.51
1,587,870
+1.88(+0.79%)
Jul 26, 2021
241.38
242.23
234.81
239.63
1,753,884
-2.63(-1.09%)
Jul 23, 2021
242.51
244.10
240.21
242.26
1,522,520
+1.63(+0.68%)
Jul 22, 2021
243.19
243.77
239.60
240.64
1,748,670
-2.40(-0.99%)
Jul 21, 2021
244.73
248.11
242.12
243.04
2,499,058
+0.34(+0.14%)
Jul 20, 2021
233.14
245.72
231.75
242.69
4,946,978
+30.49(+14.37%)
Jul 19, 2021
210.09
213.76
209.26
212.20
1,634,196
-1.53(-0.72%)
Jul 16, 2021
215.47
216.10
213.53
213.74
1,067,491
-1.06(-0.49%)
Jul 15, 2021
211.61
215.45
211.61
214.80
1,150,912
+1.50(+0.70%)
Jul 14, 2021
214.51
215.31
212.55
213.30
1,254,639
-0.47(-0.22%)
Jul 13, 2021
214.51
215.41
212.68
213.76
894,862
-1.08(-0.50%)
Jul 12, 2021
212.06
216.18
211.25
214.85
1,126,868
+1.51(+0.71%)
Jul 09, 2021
210.94
214.48
209.85
213.34
936,343
+4.62(+2.21%)
Jul 08, 2021
208.29
209.94
206.35
208.71
1,001,841
-2.81(-1.33%)
Jul 07, 2021
209.22
212.00
208.94
211.52
1,000,771
+2.04(+0.97%)
Jul 06, 2021
208.71
209.55
206.18
209.48
985,656
-0.01(-0.00%)
Jul 02, 2021
206.20
209.82
205.18
209.49
850,557
+2.94(+1.43%)
Jul 01, 2021
202.25
207.20
201.99
206.55
1,483,946
+4.96(+2.46%)
Jun 30, 2021
200.37
201.76
199.34
201.59
1,475,126
+0.84(+0.42%)
Jun 29, 2021
203.35
204.58
200.29
200.75
939,540
-1.01(-0.50%)
Jun 28, 2021
202.15
202.50
200.39
201.76
1,125,979
-0.68(-0.34%)
Jun 25, 2021
199.73
203.26
198.67
202.44
3,127,274
+3.11(+1.56%)
Jun 24, 2021
203.09
203.09
198.98
199.33
1,320,083
-1.68(-0.83%)
Jun 23, 2021
204.42
204.71
200.88
201.01
1,078,982
-3.60(-1.76%)
Jun 22, 2021
202.30
205.75
201.99
204.61
1,159,981
+1.71(+0.84%)
Jun 21, 2021
197.84
203.24
196.87
202.90
989,260
+6.56(+3.34%)
Jun 18, 2021
197.81
199.06
195.42
196.34
2,641,901
-5.70(-2.82%)
Jun 17, 2021
202.31
203.93
199.04
202.04
1,272,621
+0.44(+0.22%)
Jun 16, 2021
203.43
205.05
201.38
201.60
1,373,558
-2.73(-1.34%)
Jun 15, 2021
202.52
205.88
201.69
204.34
881,761
+2.12(+1.05%)
Jun 14, 2021
205.04
205.46
200.35
202.21
1,513,300
-3.73(-1.81%)
Jun 11, 2021
204.70
206.19
203.91
205.94
722,119
+1.55(+0.76%)
Jun 10, 2021
203.81
206.64
203.13
204.39
1,127,078
+1.74(+0.86%)
Jun 09, 2021
204.85
205.25
202.55
202.65
1,126,881
-1.49(-0.73%)
Jun 08, 2021
206.08
206.46
203.13
204.14
1,354,363
-1.97(-0.96%)
Jun 07, 2021
208.34
209.37
205.78
206.11
1,082,466
-1.85(-0.89%)
Jun 04, 2021
208.80
210.23
207.16
207.96
991,651
+0.50(+0.24%)
Jun 03, 2021
203.47
208.12
202.27
207.46
1,611,735
+2.56(+1.25%)
Jun 02, 2021
211.34
211.45
203.61
204.90
1,398,808
-5.10(-2.43%)
Jun 01, 2021
210.97
211.16
208.41
210.00
1,261,790
+1.05(+0.50%)
May 28, 2021
208.57
209.82
206.66
208.95
1,084,041
+1.07(+0.51%)
May 27, 2021
207.03
208.87
206.58
207.88
2,091,278
+1.81(+0.88%)
May 26, 2021
204.49
207.83
204.13
206.07
1,387,905
+1.58(+0.77%)
May 25, 2021
201.66
205.43
200.96
204.50
1,922,379
+3.98(+1.98%)
May 24, 2021
202.53
202.53
199.49
200.52
1,206,158
-0.25(-0.13%)
May 21, 2021
201.68
204.39
200.53
200.77
1,082,919
+0.17(+0.08%)
May 20, 2021
198.17
202.22
198.15
200.60
1,132,191
+2.47(+1.25%)
May 19, 2021
198.31
199.09
194.33
198.13
1,470,798
-1.73(-0.87%)
May 18, 2021
204.44
204.44
199.82
199.87
1,434,152
-3.94(-1.93%)
May 17, 2021
205.40
206.30
203.11
203.81
1,042,012
-1.95(-0.95%)
May 14, 2021
203.44
206.45
202.91
205.75
1,269,109
+3.92(+1.94%)
May 13, 2021
198.72
203.68
198.15
201.83
1,160,789
+3.27(+1.65%)
May 12, 2021
200.78
202.69
198.41
198.56
1,313,991
-2.58(-1.28%)
May 11, 2021
203.74
204.80
200.54
201.14
2,148,341
-4.99(-2.42%)
May 10, 2021
205.45
211.37
204.29
206.13
1,453,734
+1.33(+0.65%)
May 07, 2021
201.96
205.50
201.51
204.80
1,083,231
+1.16(+0.57%)
May 06, 2021
202.32
204.14
201.58
203.64
1,284,795
+1.45(+0.72%)
May 05, 2021
200.92
202.84
198.76
202.19
1,374,243
+1.46(+0.73%)
May 04, 2021
198.46
201.05
196.68
200.73
1,780,614
+1.78(+0.89%)
May 03, 2021
197.81
200.04
196.20
198.95
1,639,156
+3.36(+1.72%)
Apr 30, 2021
196.23
198.17
195.12
195.59
1,433,671
-0.86(-0.44%)
Apr 29, 2021
194.22
198.02
194.13
196.45
1,427,248
+3.36(+1.74%)
Apr 28, 2021
193.86
195.44
192.18
193.09
2,338,503
-0.46(-0.24%)
Apr 27, 2021
195.39
195.56
192.04
193.55
1,860,498
-1.56(-0.80%)
Apr 26, 2021
190.90
195.64
190.89
195.11
1,502,380
-1.89(-0.96%)
Apr 23, 2021
197.10
198.65
192.82
197.00
1,718,823
+0.96(+0.49%)
Apr 22, 2021
197.48
199.99
193.33
196.03
2,679,936
+3.87(+2.01%)
Apr 21, 2021
188.34
193.11
188.09
192.16
1,365,177
+4.47(+2.38%)
Apr 20, 2021
189.04
190.48
187.64
187.69
1,448,812
-1.90(-1.00%)
Apr 19, 2021
190.29
191.89
186.97
189.59
1,525,679
-1.98(-1.04%)
Apr 16, 2021
189.56
191.85
189.34
191.58
1,566,276
+3.35(+1.78%)
Apr 15, 2021
186.99
189.01
185.21
188.23
1,359,861
+2.47(+1.33%)
Apr 14, 2021
184.22
188.29
183.89
185.76
1,280,972
+2.30(+1.26%)
Apr 13, 2021
185.53
185.80
183.03
183.45
1,630,325
-3.00(-1.61%)
Apr 12, 2021
185.69
188.08
185.69
186.45
1,143,303
+0.76(+0.41%)
Apr 09, 2021
183.75
185.95
183.17
185.69
1,409,104
+2.76(+1.51%)
Apr 08, 2021
181.58
183.43
180.18
182.93
1,141,387
+1.23(+0.68%)
Apr 07, 2021
181.24
183.04
180.77
181.69
1,627,409
+0.38(+0.21%)
Apr 06, 2021
183.17
184.87
180.80
181.31
1,324,336
-1.58(-0.86%)
Apr 05, 2021
182.25
183.84
182.25
182.89
1,170,221
+1.80(+0.99%)
Apr 01, 2021
183.14
183.80
180.37
181.09
1,441,895
-2.13(-1.16%)
Mar 31, 2021
183.91
186.21
181.70
183.22
1,772,691
-0.19(-0.11%)
Mar 30, 2021
181.65
185.10
181.21
183.41
1,353,778
+1.31(+0.72%)
Mar 29, 2021
186.13
187.44
180.46
182.10
1,511,139
-3.77(-2.03%)
Mar 26, 2021
183.72
186.06
182.27
185.88
1,596,498
+3.62(+1.99%)
Mar 25, 2021
179.93
183.64
178.24
182.26
1,476,404
+2.69(+1.50%)
Mar 24, 2021
179.77
183.92
178.98
179.57
1,323,765
+0.90(+0.51%)
Mar 23, 2021
181.43
183.70
176.97
178.67
1,517,111
-4.40(-2.40%)
Mar 22, 2021
183.73
184.11
182.06
183.06
1,266,970
-0.41(-0.22%)
Mar 19, 2021
182.38
187.11
181.93
183.47
2,748,719
+0.55(+0.30%)
Mar 18, 2021
180.69
185.81
180.15
182.92
1,609,914
+2.46(+1.36%)
Mar 17, 2021
181.20
183.06
179.91
180.46
1,852,195
-0.02(-0.01%)
Mar 16, 2021
185.98
186.35
180.28
180.48
1,651,579
-5.66(-3.04%)
Mar 15, 2021
184.14
187.24
183.41
186.14
1,466,798
+2.32(+1.26%)
Mar 12, 2021
180.94
184.86
179.72
183.82
1,224,671
+4.08(+2.27%)
Mar 11, 2021
179.31
181.16
179.09
179.74
1,452,835
-0.14(-0.08%)
Mar 10, 2021
180.21
182.66
178.96
179.88
1,491,390
+1.01(+0.56%)
Mar 09, 2021
185.36
188.26
178.42
178.87
3,069,069
-4.73(-2.58%)
Mar 08, 2021
179.33
184.60
178.72
183.61
2,682,987
+5.34(+2.99%)
Mar 05, 2021
172.48
179.38
170.91
178.27
2,122,256
+7.15(+4.18%)
Mar 04, 2021
170.30
175.62
169.40
171.12
1,932,787
+0.74(+0.43%)
Mar 03, 2021
170.67
174.10
169.92
170.38
1,480,708
-2.52(-1.46%)
Mar 02, 2021
170.29
173.64
170.29
172.90
1,228,071
+2.64(+1.55%)
Mar 01, 2021
168.73
171.84
168.73
170.26
1,713,289
+3.33(+1.99%)
Feb 26, 2021
169.50
171.23
166.83
166.94
1,804,031
-2.91(-1.71%)
Feb 25, 2021
171.48
171.69
167.89
169.85
1,285,787
-0.39(-0.23%)
Feb 24, 2021
168.85
173.47
168.49
170.23
2,056,840
+0.35(+0.21%)
Feb 23, 2021
170.09
171.37
167.89
169.88
2,427,599
+0.24(+0.14%)
Feb 22, 2021
165.34
171.43
165.09
169.64
1,815,487
-2.47(-1.44%)
Feb 19, 2021
169.88
172.58
169.47
172.12
1,124,093
+2.68(+1.58%)
Feb 18, 2021
170.02
170.55
168.59
169.44
1,215,487
-1.78(-1.04%)
Feb 17, 2021
168.56
171.74
167.39
171.21
1,122,623
+2.37(+1.40%)
Feb 16, 2021
168.95
169.56
166.72
168.85
1,130,802
+0.48(+0.28%)
Feb 12, 2021
169.82
170.52
166.94
168.37
1,140,684
-1.98(-1.16%)
Feb 11, 2021
170.61
171.87
169.36
170.35
1,015,033
+0.74(+0.44%)
Feb 10, 2021
171.19
171.76
168.91
169.61
1,400,091
-0.61(-0.36%)
Feb 09, 2021
173.94
174.49
169.72
170.22
1,790,958
-3.42(-1.97%)
Feb 08, 2021
171.21
174.55
171.21
173.64
1,642,686
+2.09(+1.22%)
Feb 05, 2021
174.13
175.65
170.44
171.55
2,231,285
-2.44(-1.40%)
Feb 04, 2021
168.83
174.18
168.22
173.99
2,409,396
+6.00(+3.57%)
Feb 03, 2021
161.27
168.81
160.25
167.99
2,679,556
+7.06(+4.38%)
Feb 02, 2021
163.71
165.85
160.12
160.94
3,171,673
-1.05(-0.65%)
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
.