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
)
326.65
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 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 (%)
Dec 31, 2019
142.24
142.91
142.15
142.63
840,953
+0.25(+0.18%)
Dec 30, 2019
144.12
144.30
142.15
142.38
782,225
-1.65(-1.15%)
Dec 27, 2019
143.12
144.13
142.79
144.03
702,608
+0.96(+0.67%)
Dec 26, 2019
142.73
143.82
142.05
143.08
704,565
+0.28(+0.20%)
Dec 24, 2019
143.36
143.49
141.85
142.80
471,410
-0.75(-0.52%)
Dec 23, 2019
141.89
143.92
141.83
143.55
1,356,634
+1.19(+0.83%)
Dec 20, 2019
143.06
144.91
141.93
142.36
2,968,674
+2.06(+1.47%)
Dec 19, 2019
139.42
141.37
139.29
140.30
1,950,666
+1.26(+0.91%)
Dec 18, 2019
138.59
139.21
138.32
139.03
1,365,908
+0.63(+0.45%)
Dec 17, 2019
138.91
138.92
138.13
138.41
1,782,670
-0.23(-0.17%)
Dec 16, 2019
138.87
139.48
137.82
138.64
2,360,426
+0.78(+0.57%)
Dec 13, 2019
138.16
138.97
136.73
137.86
852,145
-0.69(-0.50%)
Dec 12, 2019
137.91
139.37
137.39
138.55
1,158,461
+1.01(+0.74%)
Dec 11, 2019
137.18
138.69
137.14
137.54
1,469,599
+0.09(+0.06%)
Dec 10, 2019
138.04
138.36
137.00
137.45
1,198,543
-0.39(-0.28%)
Dec 09, 2019
138.96
139.13
137.45
137.84
2,766,843
-1.71(-1.22%)
Dec 06, 2019
138.96
139.72
138.19
139.54
1,817,454
+3.79(+2.79%)
Dec 05, 2019
136.36
136.42
134.41
135.75
989,601
+0.07(+0.05%)
Dec 04, 2019
134.05
136.43
133.78
135.69
1,446,001
+2.35(+1.77%)
Dec 03, 2019
132.21
133.91
131.62
133.33
1,460,874
-0.31(-0.23%)
Dec 02, 2019
134.15
135.25
133.54
133.64
987,384
-0.16(-0.12%)
Nov 29, 2019
134.00
134.92
133.24
133.80
641,777
-0.84(-0.62%)
Nov 27, 2019
134.41
135.94
133.92
134.64
1,073,665
+0.99(+0.74%)
Nov 26, 2019
136.05
136.05
133.62
133.65
1,434,908
-2.54(-1.87%)
Nov 25, 2019
134.63
136.53
133.65
136.19
1,575,671
+2.25(+1.68%)
Nov 22, 2019
134.93
135.06
133.40
133.94
1,267,177
-0.09(-0.06%)
Nov 21, 2019
134.30
134.86
133.06
134.03
1,421,704
-0.45(-0.34%)
Nov 20, 2019
133.45
134.98
132.54
134.48
2,448,852
+0.91(+0.68%)
Nov 19, 2019
131.94
133.59
131.09
133.56
2,447,040
+1.95(+1.48%)
Nov 18, 2019
132.67
133.43
131.08
131.61
1,514,129
-1.22(-0.92%)
Nov 15, 2019
128.43
134.75
128.07
132.83
3,167,891
+3.43(+2.65%)
Nov 14, 2019
129.50
130.73
129.11
129.41
1,078,925
+0.10(+0.08%)
Nov 13, 2019
129.16
130.15
128.81
129.31
1,074,202
-0.72(-0.56%)
Nov 12, 2019
130.42
131.06
129.54
130.03
1,000,502
-0.18(-0.14%)
Nov 11, 2019
130.63
131.09
129.46
130.22
922,120
-1.45(-1.10%)
Nov 08, 2019
130.86
132.53
130.62
131.67
916,528
+0.61(+0.46%)
Nov 07, 2019
130.72
131.82
130.46
131.06
1,912,928
+1.29(+0.99%)
Nov 06, 2019
129.73
130.12
128.37
129.77
1,057,455
+0.51(+0.39%)
Nov 05, 2019
131.51
132.73
129.24
129.26
1,248,479
-1.81(-1.38%)
Nov 04, 2019
128.79
131.19
128.20
131.07
2,437,141
+2.47(+1.92%)
Nov 01, 2019
129.52
131.19
128.56
128.60
1,547,467
+0.10(+0.08%)
Oct 31, 2019
129.50
129.78
127.00
128.50
2,502,673
-1.18(-0.91%)
Oct 30, 2019
129.34
130.02
127.73
129.68
1,564,147
-0.21(-0.16%)
Oct 29, 2019
128.83
130.92
125.09
129.89
3,288,222
+7.81(+6.40%)
Oct 28, 2019
121.53
122.95
121.50
122.08
1,574,720
+0.58(+0.48%)
Oct 25, 2019
119.07
122.23
118.14
121.50
1,278,401
+1.22(+1.02%)
Oct 24, 2019
121.11
121.16
119.52
120.28
913,909
-0.24(-0.20%)
Oct 23, 2019
120.43
121.92
120.22
120.52
959,740
+0.02(+0.02%)
Oct 22, 2019
119.45
121.31
118.58
120.50
1,055,025
+1.56(+1.31%)
Oct 21, 2019
118.98
120.33
118.56
118.94
885,708
-0.03(-0.02%)
Oct 18, 2019
118.10
119.33
117.56
118.97
1,254,290
+0.81(+0.68%)
Oct 17, 2019
117.60
118.38
117.04
118.16
838,585
+1.32(+1.13%)
Oct 16, 2019
117.09
117.34
116.36
116.84
1,121,337
-0.08(-0.07%)
Oct 15, 2019
116.07
118.00
115.58
116.92
1,087,071
+2.00(+1.74%)
Oct 14, 2019
115.48
115.82
114.54
114.92
614,800
-0.96(-0.83%)
Oct 11, 2019
115.01
117.69
114.96
115.88
1,204,301
+1.80(+1.58%)
Oct 10, 2019
113.69
115.14
113.19
114.08
967,399
+0.97(+0.86%)
Oct 09, 2019
113.25
113.82
113.01
113.11
1,243,333
+0.88(+0.78%)
Oct 08, 2019
112.96
113.24
111.80
112.23
1,318,086
-1.48(-1.30%)
Oct 07, 2019
112.78
114.57
112.75
113.72
1,809,929
+0.54(+0.48%)
Oct 04, 2019
112.05
113.48
111.72
113.18
1,237,558
+1.61(+1.44%)
Oct 03, 2019
110.48
111.90
109.91
111.57
1,248,442
+0.83(+0.75%)
Oct 02, 2019
111.67
111.97
109.82
110.74
1,632,595
-1.88(-1.67%)
Oct 01, 2019
116.17
116.84
111.38
112.62
1,716,971
-3.25(-2.81%)
Sep 30, 2019
115.25
117.06
113.95
115.87
2,594,052
+1.41(+1.23%)
Sep 27, 2019
114.42
116.27
114.08
114.47
1,458,610
+0.80(+0.70%)
Sep 26, 2019
115.08
115.46
112.13
113.67
2,033,706
-0.93(-0.81%)
Sep 25, 2019
116.19
116.67
113.65
114.60
1,496,666
-2.11(-1.81%)
Sep 24, 2019
119.31
119.50
116.30
116.71
1,919,308
-2.07(-1.74%)
Sep 23, 2019
119.22
120.18
117.55
118.78
2,030,568
-0.81(-0.68%)
Sep 20, 2019
122.58
122.77
119.40
119.58
2,367,448
-2.44(-2.00%)
Sep 19, 2019
121.28
123.29
120.85
122.03
1,369,091
+1.24(+1.03%)
Sep 18, 2019
119.63
121.11
118.72
120.79
1,870,281
+0.52(+0.43%)
Sep 17, 2019
123.58
123.58
120.16
120.27
1,652,520
-3.81(-3.07%)
Sep 16, 2019
123.79
124.67
123.28
124.08
1,031,106
-0.11(-0.09%)
Sep 13, 2019
124.61
126.30
123.91
124.19
1,044,462
+0.36(+0.29%)
Sep 12, 2019
126.97
127.48
123.76
123.83
1,179,616
-2.48(-1.97%)
Sep 11, 2019
124.71
126.35
124.13
126.31
1,864,078
+1.13(+0.90%)
Sep 10, 2019
122.53
125.36
122.25
125.18
2,183,944
+2.49(+2.03%)
Sep 09, 2019
121.49
123.50
120.57
122.69
1,395,287
+1.36(+1.12%)
Sep 06, 2019
121.36
121.97
119.58
121.34
1,554,430
+1.78(+1.49%)
Sep 05, 2019
117.47
119.65
117.01
119.56
2,547,186
+2.83(+2.42%)
Sep 04, 2019
116.78
117.92
115.91
116.73
1,356,482
+1.30(+1.13%)
Sep 03, 2019
114.50
116.04
113.89
115.43
2,024,269
-0.23(-0.20%)
Aug 30, 2019
116.72
116.97
115.43
115.66
862,902
-0.14(-0.12%)
Aug 29, 2019
115.27
116.25
114.65
115.80
1,137,247
+1.63(+1.43%)
Aug 28, 2019
112.21
114.67
111.85
114.17
1,014,528
+1.58(+1.41%)
Aug 27, 2019
115.92
116.64
112.59
112.59
1,245,863
-2.89(-2.50%)
Aug 26, 2019
115.77
115.89
114.58
115.48
1,041,755
+0.60(+0.53%)
Aug 23, 2019
117.28
118.26
114.21
114.87
1,455,533
-2.36(-2.01%)
Aug 22, 2019
118.93
119.08
117.18
117.23
1,330,856
-1.28(-1.08%)
Aug 21, 2019
118.51
119.10
117.80
118.52
1,393,555
+0.37(+0.32%)
Aug 20, 2019
119.25
119.49
117.42
118.14
1,901,614
-1.36(-1.14%)
Aug 19, 2019
120.69
120.77
119.35
119.50
1,136,275
+0.65(+0.55%)
Aug 16, 2019
118.93
120.54
118.05
118.85
1,509,545
+0.63(+0.54%)
Aug 15, 2019
118.24
119.22
117.41
118.22
1,713,255
+0.00(+0.00%)
Aug 14, 2019
120.69
121.31
117.52
118.22
2,317,570
-4.44(-3.62%)
Aug 13, 2019
120.02
123.95
120.02
122.66
1,259,105
+2.01(+1.67%)
Aug 12, 2019
121.38
121.81
119.44
120.65
1,726,657
-1.63(-1.33%)
Aug 09, 2019
122.50
123.21
121.23
122.28
1,416,326
+0.84(+0.70%)
Aug 08, 2019
121.00
121.89
119.93
121.43
1,795,910
+0.50(+0.41%)
Aug 07, 2019
117.96
121.19
117.01
120.93
1,656,458
+1.70(+1.42%)
Aug 06, 2019
119.28
120.23
116.85
119.24
1,645,804
+0.76(+0.64%)
Aug 05, 2019
120.65
120.99
117.24
118.48
1,947,417
-3.45(-2.83%)
Aug 02, 2019
123.77
124.67
121.19
121.93
1,676,798
-2.30(-1.85%)
Aug 01, 2019
127.73
127.73
123.26
124.23
1,701,505
-3.81(-2.97%)
Jul 31, 2019
127.02
130.64
126.78
128.04
3,323,566
+0.68(+0.53%)
Jul 30, 2019
125.91
131.34
123.06
127.36
7,202,415
-12.81(-9.14%)
Jul 29, 2019
139.06
140.94
138.16
140.17
2,870,012
+1.06(+0.76%)
Jul 26, 2019
138.59
140.06
137.85
139.12
2,752,259
+3.06(+2.25%)
Jul 25, 2019
137.57
137.60
135.57
136.06
1,087,119
-1.36(-0.99%)
Jul 24, 2019
134.49
137.66
133.16
137.42
1,333,093
+2.51(+1.86%)
Jul 23, 2019
134.99
135.22
133.00
134.91
1,216,389
+0.10(+0.07%)
Jul 22, 2019
134.43
135.61
133.98
134.81
1,286,820
+1.05(+0.78%)
Jul 19, 2019
135.66
136.15
133.70
133.77
1,139,380
-1.68(-1.24%)
Jul 18, 2019
134.27
135.95
133.23
135.44
1,104,549
+1.21(+0.90%)
Jul 17, 2019
133.97
136.18
133.09
134.24
1,350,310
+0.26(+0.19%)
Jul 16, 2019
135.16
136.05
133.94
133.98
1,172,804
-1.17(-0.87%)
Jul 15, 2019
135.38
136.20
132.72
135.15
1,151,423
-0.56(-0.42%)
Jul 12, 2019
132.93
135.97
132.54
135.71
1,252,619
+2.74(+2.06%)
Jul 11, 2019
133.53
133.76
130.62
132.97
1,473,173
+1.89(+1.44%)
Jul 10, 2019
132.72
132.72
130.27
131.08
1,272,508
+1.62(+1.25%)
Jul 09, 2019
130.28
131.75
126.91
129.46
1,413,288
-2.27(-1.73%)
Jul 08, 2019
132.01
132.92
131.25
131.73
1,344,287
-1.12(-0.84%)
Jul 05, 2019
131.60
132.88
130.20
132.85
1,188,075
+0.34(+0.25%)
Jul 03, 2019
130.54
132.62
130.49
132.52
840,119
+2.72(+2.10%)
Jul 02, 2019
129.26
130.28
126.95
129.79
998,705
+0.77(+0.59%)
Jul 01, 2019
130.77
130.81
128.31
129.03
1,345,856
-0.60(-0.47%)
Jun 28, 2019
128.61
130.05
126.91
129.63
1,966,257
+1.03(+0.80%)
Jun 27, 2019
128.59
130.29
128.27
128.61
1,387,113
+0.42(+0.33%)
Jun 26, 2019
129.47
129.54
126.80
128.18
2,113,656
-1.46(-1.12%)
Jun 25, 2019
126.14
130.75
125.28
129.64
3,384,941
+3.92(+3.12%)
Jun 24, 2019
124.67
126.17
123.97
125.72
1,617,821
+2.74(+2.23%)
Jun 21, 2019
122.48
123.66
120.62
122.98
1,897,020
+0.14(+0.12%)
Jun 20, 2019
125.85
126.89
121.04
122.83
2,171,910
-1.94(-1.55%)
Jun 19, 2019
124.30
125.61
122.28
124.77
1,119,624
+1.00(+0.81%)
Jun 18, 2019
123.23
124.97
122.43
123.77
1,173,879
+0.85(+0.69%)
Jun 17, 2019
121.31
123.02
120.70
122.92
950,791
+1.48(+1.22%)
Jun 14, 2019
122.37
123.00
120.89
121.44
780,684
-0.72(-0.59%)
Jun 13, 2019
121.64
122.44
120.78
122.16
1,043,725
+0.62(+0.51%)
Jun 12, 2019
122.40
122.40
119.65
121.54
1,223,061
-1.26(-1.02%)
Jun 11, 2019
125.00
125.02
121.69
122.79
2,171,771
-2.14(-1.71%)
Jun 10, 2019
123.72
125.85
123.51
124.93
1,230,639
+1.78(+1.45%)
Jun 07, 2019
121.52
123.81
121.46
123.15
1,079,111
+2.30(+1.90%)
Jun 06, 2019
119.99
121.62
119.37
120.85
1,030,029
+1.21(+1.01%)
Jun 05, 2019
121.63
121.63
118.86
119.64
2,065,698
-0.75(-0.62%)
Jun 04, 2019
118.96
121.06
118.82
120.39
2,575,957
+2.40(+2.03%)
Jun 03, 2019
116.04
118.62
115.08
117.99
1,656,181
+1.98(+1.71%)
May 31, 2019
116.49
117.34
115.03
116.00
1,624,766
-1.16(-0.99%)
May 30, 2019
117.04
118.06
116.00
117.17
1,093,035
+0.68(+0.58%)
May 29, 2019
117.49
117.61
115.55
116.49
1,188,428
-1.13(-0.96%)
May 28, 2019
117.87
120.19
117.60
117.61
2,801,022
-0.77(-0.65%)
May 24, 2019
120.57
121.91
117.34
118.38
2,407,887
-2.74(-2.26%)
May 23, 2019
121.81
122.02
120.00
121.12
2,607,460
-1.43(-1.17%)
May 22, 2019
121.79
122.80
121.45
122.56
1,059,596
+0.00(+0.00%)
May 21, 2019
121.07
123.09
120.67
122.56
1,761,098
+2.41(+2.01%)
May 20, 2019
117.38
120.50
117.38
120.15
2,067,916
+2.08(+1.77%)
May 17, 2019
115.80
119.40
115.80
118.06
1,272,099
+0.77(+0.66%)
May 16, 2019
117.90
118.99
116.85
117.29
1,496,600
-0.46(-0.39%)
May 15, 2019
116.34
118.67
115.29
117.75
1,310,094
+0.90(+0.77%)
May 14, 2019
116.95
118.28
116.48
116.85
1,371,737
+0.07(+0.06%)
May 13, 2019
116.20
117.06
114.34
116.78
1,661,213
-1.51(-1.28%)
May 10, 2019
119.06
119.49
115.81
118.29
1,206,088
-0.81(-0.68%)
May 09, 2019
118.25
119.62
117.13
119.11
1,543,596
-0.47(-0.39%)
May 08, 2019
120.74
120.92
119.43
119.57
2,144,559
-1.36(-1.12%)
May 07, 2019
121.54
123.06
119.54
120.93
1,945,712
-2.17(-1.76%)
May 06, 2019
118.15
123.22
117.75
123.10
1,909,044
+3.03(+2.52%)
May 03, 2019
120.72
120.86
118.87
120.07
1,653,519
+0.09(+0.07%)
May 02, 2019
118.83
120.20
117.31
119.98
2,939,800
+1.37(+1.15%)
May 01, 2019
121.21
121.94
117.58
118.62
2,953,785
-3.00(-2.47%)
Apr 30, 2019
124.71
125.79
118.13
121.62
3,791,131
+1.73(+1.44%)
Apr 29, 2019
120.23
120.50
118.10
119.89
2,324,392
-0.12(-0.10%)
Apr 26, 2019
118.53
120.08
116.47
120.01
1,974,578
+0.95(+0.79%)
Apr 25, 2019
117.81
119.53
117.20
119.07
1,491,227
+0.69(+0.58%)
Apr 24, 2019
114.95
119.92
114.88
118.38
3,644,504
+3.50(+3.05%)
Apr 23, 2019
111.23
116.14
111.10
114.88
3,190,998
+4.95(+4.50%)
Apr 22, 2019
110.09
112.12
108.92
109.93
3,285,578
-0.23(-0.21%)
Apr 18, 2019
106.92
110.60
106.85
110.16
4,008,890
+3.09(+2.88%)
Apr 17, 2019
109.70
110.18
105.44
107.07
4,138,462
-2.27(-2.07%)
Apr 16, 2019
122.52
122.52
108.60
109.34
5,375,052
-12.15(-10.00%)
Apr 15, 2019
122.36
122.59
120.81
121.48
1,727,276
-0.75(-0.61%)
Apr 12, 2019
124.87
126.46
121.90
122.23
2,817,448
-2.16(-1.74%)
Apr 11, 2019
128.18
128.78
123.96
124.39
1,067,880
-3.63(-2.84%)
Apr 10, 2019
127.02
128.75
126.45
128.02
1,162,698
+1.58(+1.25%)
Apr 09, 2019
125.48
126.95
125.12
126.45
1,184,240
+0.42(+0.33%)
Apr 08, 2019
127.58
127.80
125.91
126.03
1,038,780
-2.14(-1.67%)
Apr 05, 2019
126.71
128.46
126.64
128.17
1,665,864
+1.65(+1.31%)
Apr 04, 2019
125.71
126.73
125.25
126.51
1,557,431
+1.09(+0.87%)
Apr 03, 2019
125.69
126.32
125.15
125.42
1,039,868
+0.54(+0.43%)
Apr 02, 2019
126.02
126.13
123.95
124.89
1,002,602
-1.27(-1.01%)
Apr 01, 2019
125.83
126.42
125.08
126.16
1,470,315
+1.53(+1.23%)
Mar 29, 2019
123.67
125.00
122.74
124.63
1,475,572
+1.64(+1.34%)
Mar 28, 2019
123.63
123.65
122.16
122.99
1,079,134
-0.02(-0.02%)
Mar 27, 2019
123.56
124.65
122.13
123.00
1,493,432
-1.02(-0.82%)
Mar 26, 2019
127.30
127.49
123.81
124.03
1,796,990
-2.78(-2.19%)
Mar 25, 2019
127.85
127.88
125.77
126.81
1,365,766
-1.70(-1.32%)
Mar 22, 2019
130.00
130.72
128.50
128.51
1,631,969
-2.36(-1.80%)
Mar 21, 2019
128.38
131.02
128.09
130.87
805,538
+1.75(+1.35%)
Mar 20, 2019
130.54
130.67
128.69
129.12
1,841,137
-1.47(-1.13%)
Mar 19, 2019
129.17
131.25
128.63
130.59
1,848,965
+1.79(+1.39%)
Mar 18, 2019
126.40
128.87
125.84
128.81
2,487,536
+2.29(+1.81%)
Mar 15, 2019
126.87
127.59
126.47
126.51
3,059,210
+0.55(+0.44%)
Mar 14, 2019
125.05
126.46
124.83
125.96
1,837,190
+0.91(+0.73%)
Mar 13, 2019
123.32
125.65
122.70
125.05
1,657,907
+1.86(+1.51%)
Mar 12, 2019
120.70
123.72
120.70
123.20
2,819,396
+2.86(+2.37%)
Mar 11, 2019
119.21
120.57
118.58
120.34
3,277,519
+1.10(+0.92%)
Mar 08, 2019
119.97
121.01
118.57
119.24
1,778,742
-2.05(-1.69%)
Mar 07, 2019
123.27
123.89
120.80
121.29
3,824,266
-1.76(-1.43%)
Mar 06, 2019
129.11
129.61
122.85
123.05
3,705,559
-6.37(-4.92%)
Mar 05, 2019
130.37
130.52
128.84
129.42
2,361,175
-0.68(-0.52%)
Mar 04, 2019
132.97
133.37
129.12
130.10
2,442,186
-2.27(-1.71%)
Mar 01, 2019
133.21
134.35
132.16
132.36
2,089,130
-0.54(-0.41%)
Feb 28, 2019
131.66
134.64
131.66
132.91
1,798,101
+0.60(+0.46%)
Feb 27, 2019
135.02
136.46
131.69
132.31
1,342,188
-3.54(-2.60%)
Feb 26, 2019
136.61
137.22
135.55
135.84
1,398,170
-0.71(-0.52%)
Feb 25, 2019
137.29
138.73
136.38
136.55
1,503,307
-0.74(-0.54%)
Feb 22, 2019
135.66
138.19
135.59
137.29
942,143
+1.94(+1.43%)
Feb 21, 2019
135.65
136.11
134.55
135.36
1,784,228
-0.31(-0.22%)
Feb 20, 2019
136.39
136.92
135.37
135.66
1,652,652
-1.20(-0.88%)
Feb 19, 2019
137.07
138.43
136.31
136.86
1,488,594
-0.64(-0.46%)
Feb 15, 2019
136.52
137.54
135.94
137.50
1,234,438
+1.94(+1.43%)
Feb 14, 2019
133.68
136.07
133.04
135.56
1,086,520
+1.27(+0.94%)
Feb 13, 2019
133.87
134.74
133.12
134.29
782,348
+0.64(+0.48%)
Feb 12, 2019
132.62
133.95
131.96
133.65
1,090,811
+1.49(+1.13%)
Feb 11, 2019
132.81
133.04
130.87
132.16
1,057,675
-0.83(-0.62%)
Feb 08, 2019
133.35
133.85
131.63
132.99
1,045,800
-1.04(-0.78%)
Feb 07, 2019
133.00
134.35
132.46
134.03
1,271,361
+0.56(+0.42%)
Feb 06, 2019
132.56
133.52
131.57
133.47
892,725
+0.29(+0.22%)
Feb 05, 2019
132.55
133.89
132.50
133.17
950,369
+0.92(+0.69%)
Feb 04, 2019
132.48
132.84
131.17
132.26
1,396,517
-0.91(-0.68%)
Feb 01, 2019
132.55
134.37
131.91
133.16
1,958,357
+0.27(+0.20%)
Jan 31, 2019
132.38
133.96
132.07
132.90
1,972,537
+0.35(+0.27%)
Jan 30, 2019
131.75
132.94
130.49
132.54
2,370,089
+0.98(+0.75%)
Jan 29, 2019
128.68
131.63
125.83
131.56
2,800,905
+6.00(+4.78%)
Jan 28, 2019
125.92
126.02
123.98
125.56
1,902,065
-1.11(-0.88%)
Jan 25, 2019
127.58
128.16
126.39
126.67
2,003,576
+0.20(+0.16%)
Jan 24, 2019
127.64
128.44
126.44
126.47
1,245,673
-1.05(-0.82%)
Jan 23, 2019
126.87
128.98
126.26
127.52
1,637,950
+0.78(+0.62%)
Jan 22, 2019
127.49
128.11
125.34
126.74
2,140,101
-1.50(-1.17%)
Jan 18, 2019
128.78
129.71
127.48
128.24
2,343,293
+0.46(+0.36%)
Jan 17, 2019
125.63
128.62
125.58
127.78
1,009,037
+1.67(+1.32%)
Jan 16, 2019
125.57
127.05
125.08
126.11
1,386,287
+0.78(+0.62%)
Jan 15, 2019
123.55
126.42
123.20
125.33
2,274,114
+2.12(+1.72%)
Jan 14, 2019
122.32
124.36
121.95
123.20
1,041,587
+0.11(+0.09%)
Jan 11, 2019
123.16
123.61
122.25
123.09
1,538,065
-0.58(-0.47%)
Jan 10, 2019
121.76
123.74
121.14
123.67
1,006,205
+1.38(+1.13%)
Jan 09, 2019
121.14
122.86
120.90
122.29
1,948,389
+2.01(+1.67%)
Jan 08, 2019
120.11
120.73
118.50
120.28
1,087,393
+1.67(+1.41%)
Jan 07, 2019
117.83
119.64
117.70
118.61
3,049,346
+1.00(+0.85%)
Jan 04, 2019
115.51
118.17
115.51
117.61
1,560,097
+3.77(+3.31%)
Jan 03, 2019
115.16
116.82
113.54
113.84
1,906,619
-2.21(-1.91%)
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
.