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
IHS Markit Ltd
(NY:
INFO
)
108.61
UNCHANGED
Last Price
Updated: 7:00 PM EST, Feb 25, 2022
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, 2021
131.99
133.07
131.78
132.68
2,076,022
+0.59(+0.45%)
Dec 30, 2021
133.63
133.91
131.95
132.09
2,223,873
-1.11(-0.83%)
Dec 29, 2021
133.55
134.23
132.68
133.20
2,032,578
+0.13(+0.10%)
Dec 28, 2021
135.12
135.37
132.92
133.07
3,161,038
-1.26(-0.94%)
Dec 27, 2021
133.61
134.95
132.94
134.33
1,653,854
+1.67(+1.26%)
Dec 23, 2021
132.74
133.74
132.59
132.66
1,451,715
+0.15(+0.11%)
Dec 22, 2021
131.38
132.59
131.34
132.51
2,980,101
+0.81(+0.61%)
Dec 21, 2021
129.62
131.97
129.56
131.71
2,163,838
+2.88(+2.23%)
Dec 20, 2021
129.77
129.77
127.10
128.83
1,100,605
-2.16(-1.65%)
Dec 17, 2021
132.36
133.21
130.30
130.99
2,111,276
-2.56(-1.92%)
Dec 16, 2021
134.41
135.58
132.14
133.55
1,260,731
-0.61(-0.45%)
Dec 15, 2021
131.85
134.25
131.49
134.16
1,197,150
+2.63(+2.00%)
Dec 14, 2021
132.98
133.74
130.18
131.53
2,393,252
-2.39(-1.78%)
Dec 13, 2021
132.72
134.76
132.72
133.91
1,489,459
+1.35(+1.02%)
Dec 10, 2021
131.41
132.62
130.40
132.56
1,166,291
+1.62(+1.23%)
Dec 09, 2021
132.13
132.25
130.85
130.95
1,548,262
-1.41(-1.06%)
Dec 08, 2021
131.76
132.67
131.07
132.35
1,658,243
+0.67(+0.51%)
Dec 07, 2021
129.75
131.85
129.70
131.69
2,705,416
+3.73(+2.92%)
Dec 06, 2021
128.67
128.67
126.53
127.95
2,128,367
+0.44(+0.34%)
Dec 03, 2021
129.77
130.48
124.57
127.51
2,266,282
-1.56(-1.21%)
Dec 02, 2021
125.42
129.59
125.42
129.07
2,120,221
+3.52(+2.81%)
Dec 01, 2021
128.93
129.75
125.47
125.55
2,672,191
-2.05(-1.60%)
Nov 30, 2021
128.75
130.54
127.18
127.59
3,133,367
-2.31(-1.78%)
Nov 29, 2021
128.96
130.68
128.07
129.90
1,556,653
+2.80(+2.21%)
Nov 26, 2021
128.35
129.54
126.61
127.09
1,082,800
-2.46(-1.90%)
Nov 24, 2021
127.27
130.03
126.96
129.55
1,441,265
+1.55(+1.21%)
Nov 23, 2021
127.19
128.42
126.19
128.00
1,916,859
+0.15(+0.12%)
Nov 22, 2021
129.07
129.89
127.74
127.85
2,848,807
-1.07(-0.83%)
Nov 19, 2021
130.62
130.94
128.26
128.92
3,188,562
-0.88(-0.68%)
Nov 18, 2021
130.31
130.30
129.78
129.80
1,811,538
-0.21(-0.16%)
Nov 17, 2021
131.46
131.46
126.25
130.01
3,189,718
-1.51(-1.15%)
Nov 16, 2021
127.88
132.11
127.88
131.51
4,681,006
+3.22(+2.51%)
Nov 15, 2021
125.70
129.74
125.62
128.29
4,506,428
+2.97(+2.37%)
Nov 12, 2021
123.21
126.56
122.49
125.33
3,906,116
+2.03(+1.64%)
Nov 11, 2021
124.39
124.97
123.25
123.30
2,888,762
-0.94(-0.76%)
Nov 10, 2021
125.75
124.24
2,118,051
-2.07(-1.64%)
Nov 09, 2021
125.59
126.96
125.55
126.30
2,015,098
+0.10(+0.08%)
Nov 08, 2021
127.06
127.65
125.38
126.20
2,467,266
-0.23(-0.18%)
Nov 05, 2021
127.87
128.76
125.69
126.43
2,307,175
-0.45(-0.35%)
Nov 04, 2021
125.73
127.56
125.51
126.88
3,727,134
+1.53(+1.22%)
Nov 03, 2021
126.57
127.03
124.27
125.36
1,613,981
-1.28(-1.01%)
Nov 02, 2021
126.99
128.93
126.33
126.63
2,192,966
-0.19(-0.15%)
Nov 01, 2021
130.67
127.85
125.50
126.82
3,049,641
-3.66(-2.81%)
Oct 29, 2021
128.68
130.58
128.06
130.49
3,332,097
+1.48(+1.14%)
Oct 28, 2021
127.83
130.88
127.82
129.01
2,016,204
+1.60(+1.25%)
Oct 27, 2021
127.30
129.59
127.23
127.41
1,706,922
-0.41(-0.32%)
Oct 26, 2021
124.23
127.82
4,239,779
+4.30(+3.49%)
Oct 25, 2021
124.62
124.81
122.91
123.52
2,191,477
-1.11(-0.89%)
Oct 22, 2021
123.91
124.98
123.50
124.62
2,239,469
+0.71(+0.57%)
Oct 21, 2021
122.04
123.96
121.48
123.91
858,235
+1.44(+1.17%)
Oct 20, 2021
125.42
125.61
121.29
122.48
1,065,658
-2.96(-2.36%)
Oct 19, 2021
124.33
125.88
124.11
125.44
2,340,589
+1.67(+1.35%)
Oct 18, 2021
121.89
123.87
121.88
123.77
1,594,016
+1.28(+1.04%)
Oct 15, 2021
122.37
123.32
122.02
122.49
1,248,029
+0.54(+0.44%)
Oct 14, 2021
120.23
122.92
120.03
121.95
1,757,653
+3.04(+2.56%)
Oct 13, 2021
119.36
119.59
117.14
118.91
2,129,386
+0.04(+0.03%)
Oct 12, 2021
118.55
120.12
117.56
118.87
2,666,489
+0.97(+0.82%)
Oct 11, 2021
118.17
119.72
117.72
117.90
601,424
-0.84(-0.71%)
Oct 08, 2021
119.00
119.22
117.53
118.74
2,359,469
-0.63(-0.53%)
Oct 07, 2021
118.95
120.40
118.79
119.37
1,428,108
+1.63(+1.39%)
Oct 06, 2021
115.53
117.95
115.36
117.73
2,270,131
+0.80(+0.68%)
Oct 05, 2021
114.54
118.05
114.51
116.94
1,664,518
+2.82(+2.47%)
Oct 04, 2021
117.34
118.10
113.94
114.12
3,030,736
-3.41(-2.90%)
Oct 01, 2021
116.97
118.17
115.73
117.53
1,424,101
+1.30(+1.12%)
Sep 30, 2021
117.52
118.48
116.28
116.23
1,723,309
-0.41(-0.35%)
Sep 29, 2021
116.82
117.56
115.73
116.64
2,148,331
+0.56(+0.48%)
Sep 28, 2021
120.89
120.93
114.25
116.08
3,417,483
-6.17(-5.05%)
Sep 27, 2021
123.61
123.90
121.25
122.25
1,257,665
-1.90(-1.53%)
Sep 24, 2021
123.12
124.43
122.91
124.15
1,100,576
+0.37(+0.30%)
Sep 23, 2021
122.60
124.81
122.54
123.78
2,799,768
+1.82(+1.50%)
Sep 22, 2021
122.10
122.55
120.55
121.96
2,833,432
+0.56(+0.46%)
Sep 21, 2021
121.59
121.97
120.58
121.40
1,877,395
+0.56(+0.46%)
Sep 20, 2021
119.82
120.93
119.82
120.84
1,823,248
-0.48(-0.39%)
Sep 17, 2021
122.85
123.00
121.21
121.32
5,900,339
-2.04(-1.66%)
Sep 16, 2021
122.96
123.72
122.46
123.37
2,242,060
+0.39(+0.32%)
Sep 15, 2021
123.09
123.43
122.02
122.98
1,880,861
+0.00(+0.00%)
Sep 14, 2021
123.09
124.21
122.63
122.98
1,929,350
+0.28(+0.23%)
Sep 13, 2021
121.38
123.58
119.17
122.70
4,023,395
+2.28(+1.90%)
Sep 10, 2021
120.97
121.83
119.72
120.42
2,468,321
+0.97(+0.81%)
Sep 09, 2021
120.58
121.62
119.16
119.45
2,510,300
-0.76(-0.63%)
Sep 08, 2021
119.95
121.21
119.66
120.21
2,928,568
+0.47(+0.39%)
Sep 07, 2021
121.70
122.22
119.70
119.74
2,091,988
-2.09(-1.72%)
Sep 03, 2021
121.25
122.79
121.25
121.83
1,436,175
+0.38(+0.31%)
Sep 02, 2021
122.22
123.21
120.99
121.45
2,257,119
-0.38(-0.31%)
Sep 01, 2021
120.62
122.41
120.20
121.83
1,913,558
+1.63(+1.36%)
Aug 31, 2021
120.27
121.10
120.01
120.20
1,530,575
-0.23(-0.19%)
Aug 30, 2021
119.05
121.08
119.04
120.43
1,687,891
+1.50(+1.26%)
Aug 27, 2021
119.33
119.80
118.41
118.93
1,085,120
+0.27(+0.23%)
Aug 26, 2021
118.47
119.06
117.70
118.66
1,547,110
+0.06(+0.05%)
Aug 25, 2021
118.22
118.83
117.69
118.60
961,706
-0.01(-0.01%)
Aug 24, 2021
118.94
119.39
118.49
118.61
1,372,812
-0.20(-0.17%)
Aug 23, 2021
117.92
119.36
117.92
118.81
2,304,157
+1.11(+0.94%)
Aug 20, 2021
116.51
118.15
116.22
117.70
1,490,527
+0.91(+0.78%)
Aug 19, 2021
114.34
116.93
113.40
116.80
2,222,500
+1.61(+1.40%)
Aug 18, 2021
118.99
119.44
115.10
115.18
2,045,743
-4.30(-3.60%)
Aug 17, 2021
119.71
119.96
118.72
119.48
1,735,707
-0.44(-0.37%)
Aug 16, 2021
118.85
120.02
118.30
119.92
1,828,216
+0.78(+0.65%)
Aug 13, 2021
118.37
119.63
118.18
119.14
1,101,772
+0.86(+0.72%)
Aug 12, 2021
117.26
118.32
117.01
118.28
758,449
+0.81(+0.69%)
Aug 11, 2021
117.73
118.35
116.89
117.48
1,214,570
-0.15(-0.13%)
Aug 10, 2021
117.90
118.23
117.32
117.62
1,599,172
+0.10(+0.08%)
Aug 09, 2021
119.49
119.49
117.22
117.53
2,835,239
-1.68(-1.41%)
Aug 06, 2021
118.99
119.39
118.20
119.21
2,377,064
+0.19(+0.16%)
Aug 05, 2021
118.10
120.24
117.61
119.02
2,787,887
+1.48(+1.26%)
Aug 04, 2021
117.14
118.37
115.76
117.54
4,333,150
+0.03(+0.03%)
Aug 03, 2021
117.78
118.14
116.51
117.51
2,374,142
-0.08(-0.07%)
Aug 02, 2021
116.68
118.67
116.63
117.58
3,405,112
+1.14(+0.98%)
Jul 30, 2021
114.42
117.00
114.42
116.45
4,164,162
+1.50(+1.31%)
Jul 29, 2021
113.08
116.15
112.84
114.94
3,194,478
+3.20(+2.86%)
Jul 28, 2021
112.72
113.61
111.09
111.75
2,849,266
-0.95(-0.85%)
Jul 27, 2021
113.12
113.78
111.35
112.70
2,960,686
-0.66(-0.58%)
Jul 26, 2021
114.44
114.84
111.95
113.36
1,568,275
-1.49(-1.30%)
Jul 23, 2021
115.33
115.98
114.62
114.85
2,044,994
-0.11(-0.09%)
Jul 22, 2021
114.75
115.30
114.20
114.96
1,831,570
+0.40(+0.35%)
Jul 21, 2021
114.46
115.50
114.40
114.56
1,756,146
+0.28(+0.24%)
Jul 20, 2021
112.46
115.14
112.33
114.28
1,650,703
+1.97(+1.75%)
Jul 19, 2021
112.77
113.67
111.47
112.31
3,266,592
-1.16(-1.03%)
Jul 16, 2021
112.85
113.81
112.75
113.48
1,423,691
+0.74(+0.65%)
Jul 15, 2021
111.59
112.95
111.54
112.74
2,873,379
+1.02(+0.91%)
Jul 14, 2021
111.27
112.07
110.74
111.72
1,903,934
+0.64(+0.57%)
Jul 13, 2021
111.98
112.02
110.79
111.09
3,466,369
-0.80(-0.71%)
Jul 12, 2021
112.80
113.44
111.22
111.88
3,448,446
-1.05(-0.93%)
Jul 09, 2021
114.31
114.31
111.76
112.94
2,015,004
-0.58(-0.51%)
Jul 08, 2021
113.61
114.36
113.15
113.52
2,510,768
-1.22(-1.07%)
Jul 07, 2021
113.73
114.89
113.28
114.74
1,179,748
+1.21(+1.07%)
Jul 06, 2021
113.20
113.84
112.00
113.53
3,589,304
+0.39(+0.34%)
Jul 02, 2021
112.96
113.42
112.46
113.14
1,454,742
+0.49(+0.43%)
Jul 01, 2021
112.66
113.15
112.27
112.65
1,621,908
+0.57(+0.51%)
Jun 30, 2021
112.10
112.44
111.72
112.08
2,788,843
-0.04(-0.04%)
Jun 29, 2021
110.33
112.57
109.77
112.12
4,096,609
-0.26(-0.23%)
Jun 28, 2021
113.23
113.50
112.21
112.38
1,588,820
-0.35(-0.31%)
Jun 25, 2021
112.70
113.40
111.77
112.73
8,058,242
-0.06(-0.05%)
Jun 24, 2021
111.02
113.18
110.84
112.79
2,193,689
+2.89(+2.63%)
Jun 23, 2021
110.58
111.21
109.88
109.90
2,120,914
-1.23(-1.11%)
Jun 22, 2021
109.58
111.25
109.39
111.14
1,937,861
+1.44(+1.31%)
Jun 21, 2021
108.26
109.94
107.17
109.70
2,481,122
+2.06(+1.91%)
Jun 18, 2021
108.86
109.83
107.21
107.64
2,732,960
-2.58(-2.34%)
Jun 17, 2021
107.92
110.39
107.92
110.21
2,288,875
+2.25(+2.08%)
Jun 16, 2021
109.10
109.94
107.62
107.96
2,440,355
-1.00(-0.92%)
Jun 15, 2021
109.71
109.96
108.86
108.97
2,694,975
-0.32(-0.29%)
Jun 14, 2021
107.66
109.29
107.46
109.29
2,297,197
+1.03(+0.96%)
Jun 11, 2021
107.12
108.36
107.03
108.25
1,837,046
+1.51(+1.42%)
Jun 10, 2021
106.28
106.94
105.64
106.74
1,670,615
+0.55(+0.52%)
Jun 09, 2021
106.45
106.81
106.16
106.19
1,078,254
+0.21(+0.20%)
Jun 08, 2021
105.57
106.20
104.79
105.98
2,459,042
+0.65(+0.61%)
Jun 07, 2021
106.46
106.54
105.14
105.34
1,397,711
-1.02(-0.95%)
Jun 04, 2021
105.61
106.72
105.28
106.35
1,924,450
+1.27(+1.21%)
Jun 03, 2021
104.20
105.60
103.64
105.08
2,622,680
+0.16(+0.15%)
Jun 02, 2021
103.48
105.29
103.29
104.92
2,320,979
+1.48(+1.43%)
Jun 01, 2021
105.54
105.89
103.22
103.44
2,173,391
-1.33(-1.27%)
May 28, 2021
105.63
105.83
104.75
104.77
1,603,529
-0.30(-0.28%)
May 27, 2021
104.59
105.73
104.23
105.07
2,098,052
+0.65(+0.62%)
May 26, 2021
104.48
105.23
104.14
104.42
1,406,948
-0.03(-0.03%)
May 25, 2021
104.80
105.39
104.40
104.45
1,902,144
-0.14(-0.13%)
May 24, 2021
104.62
105.83
104.35
104.59
1,723,485
+0.58(+0.55%)
May 21, 2021
103.85
104.59
103.68
104.02
2,101,406
+0.59(+0.57%)
May 20, 2021
102.35
104.05
102.02
103.43
1,661,846
+1.43(+1.40%)
May 19, 2021
101.41
102.28
100.26
102.00
4,589,002
+0.04(+0.04%)
May 18, 2021
103.35
103.38
101.92
101.95
2,034,025
-1.22(-1.19%)
May 17, 2021
104.05
104.28
102.95
103.18
2,101,258
-1.24(-1.19%)
May 14, 2021
104.51
104.97
103.95
104.42
3,629,350
-0.04(-0.04%)
May 13, 2021
101.83
104.83
101.83
104.46
4,880,390
+3.45(+3.42%)
May 12, 2021
103.63
103.69
100.68
101.01
5,154,496
-3.05(-2.94%)
May 11, 2021
105.38
106.10
103.68
104.06
3,980,028
-3.08(-2.88%)
May 10, 2021
107.58
108.78
107.11
107.15
3,321,718
-0.17(-0.16%)
May 07, 2021
107.31
107.84
106.95
107.32
1,881,975
+0.32(+0.30%)
May 06, 2021
107.77
108.01
106.10
107.00
2,514,892
-0.47(-0.44%)
May 05, 2021
108.44
109.09
107.37
107.47
1,608,285
-1.31(-1.21%)
May 04, 2021
107.01
108.78
107.00
108.78
2,836,408
+0.84(+0.77%)
May 03, 2021
107.45
108.22
107.19
107.94
2,830,227
+0.92(+0.86%)
Apr 30, 2021
107.17
108.13
106.88
107.03
2,648,457
-0.59(-0.55%)
Apr 29, 2021
105.14
107.89
105.03
107.62
2,635,747
+3.11(+2.97%)
Apr 28, 2021
105.86
106.29
104.51
104.51
1,470,175
-0.82(-0.78%)
Apr 27, 2021
105.51
105.78
104.47
105.33
1,912,856
+0.21(+0.20%)
Apr 26, 2021
105.98
106.30
105.02
105.12
1,534,202
-0.94(-0.89%)
Apr 23, 2021
105.16
106.62
104.98
106.07
2,199,196
+1.40(+1.34%)
Apr 22, 2021
104.62
105.34
104.06
104.67
1,173,208
+0.25(+0.24%)
Apr 21, 2021
103.45
104.74
103.36
104.42
2,290,440
+1.24(+1.20%)
Apr 20, 2021
102.65
103.56
102.11
103.18
3,124,353
+0.40(+0.39%)
Apr 19, 2021
103.04
103.50
102.65
102.78
1,777,318
-0.44(-0.42%)
Apr 16, 2021
102.78
103.37
102.28
103.22
2,514,489
+0.78(+0.76%)
Apr 15, 2021
101.89
102.70
101.89
102.44
1,733,415
+0.74(+0.73%)
Apr 14, 2021
102.34
103.01
101.54
101.70
1,108,169
-0.30(-0.29%)
Apr 13, 2021
101.16
102.36
100.87
102.00
2,049,241
+0.39(+0.38%)
Apr 12, 2021
100.75
101.75
100.47
101.61
2,941,426
+0.67(+0.66%)
Apr 09, 2021
100.17
101.01
99.42
100.94
1,516,850
+0.97(+0.97%)
Apr 08, 2021
99.24
100.88
99.01
99.97
2,353,713
+1.33(+1.35%)
Apr 07, 2021
99.74
100.25
98.26
98.64
2,342,157
-1.23(-1.23%)
Apr 06, 2021
99.98
100.57
99.50
99.87
1,492,242
-0.26(-0.26%)
Apr 05, 2021
99.04
100.59
98.67
100.13
1,451,928
+1.32(+1.34%)
Apr 01, 2021
96.52
99.05
96.52
98.81
2,393,849
+2.70(+2.81%)
Mar 31, 2021
96.51
96.92
95.88
96.11
1,631,031
-0.13(-0.13%)
Mar 30, 2021
98.01
98.01
96.14
96.24
2,281,953
-2.35(-2.39%)
Mar 29, 2021
97.75
98.68
97.58
98.59
1,587,376
+0.71(+0.72%)
Mar 26, 2021
95.91
97.96
95.58
97.88
1,612,515
+2.24(+2.35%)
Mar 25, 2021
95.80
95.83
94.70
95.64
1,276,988
+0.12(+0.12%)
Mar 24, 2021
94.47
96.17
94.13
95.52
2,184,483
+1.24(+1.32%)
Mar 23, 2021
93.84
94.98
93.46
94.28
2,233,860
+0.33(+0.35%)
Mar 22, 2021
94.79
95.63
93.94
93.95
1,444,410
-0.72(-0.77%)
Mar 19, 2021
95.00
95.28
94.53
94.68
3,616,050
-0.12(-0.13%)
Mar 18, 2021
95.30
95.86
93.58
94.80
2,218,898
-0.34(-0.35%)
Mar 17, 2021
94.69
95.71
94.07
95.13
2,075,881
+0.47(+0.49%)
Mar 16, 2021
95.95
97.45
94.61
94.67
2,729,312
-1.00(-1.05%)
Mar 15, 2021
93.82
95.85
93.82
95.67
4,800,292
+1.80(+1.91%)
Mar 12, 2021
93.83
94.13
92.56
93.87
3,097,342
+0.09(+0.10%)
Mar 11, 2021
93.35
94.08
92.91
93.78
2,418,920
+0.50(+0.53%)
Mar 10, 2021
93.03
93.53
92.03
93.29
2,404,569
+0.68(+0.73%)
Mar 09, 2021
93.34
95.04
92.51
92.61
3,799,253
+0.09(+0.10%)
Mar 08, 2021
90.36
93.83
90.36
92.52
3,392,577
+2.34(+2.60%)
Mar 05, 2021
89.37
90.55
88.45
90.18
4,123,177
+1.55(+1.75%)
Mar 04, 2021
89.18
90.80
88.19
88.63
2,353,022
-0.24(-0.27%)
Mar 03, 2021
90.23
90.92
88.75
88.87
1,501,953
-2.22(-2.44%)
Mar 02, 2021
91.78
91.78
90.76
91.09
1,591,186
-0.78(-0.85%)
Mar 01, 2021
90.25
92.30
90.04
91.88
2,205,492
+2.34(+2.62%)
Feb 26, 2021
90.15
90.53
88.93
89.53
1,879,875
-0.21(-0.23%)
Feb 25, 2021
90.40
91.32
89.50
89.74
2,427,170
-0.78(-0.87%)
Feb 24, 2021
88.43
90.55
87.83
90.53
2,152,579
+1.69(+1.90%)
Feb 23, 2021
90.24
90.80
88.28
88.84
1,717,882
-1.97(-2.17%)
Feb 22, 2021
91.77
92.02
90.51
90.80
1,182,736
-1.75(-1.89%)
Feb 19, 2021
92.38
93.39
92.26
92.55
1,851,981
+0.33(+0.36%)
Feb 18, 2021
92.13
93.06
91.89
92.22
1,772,575
-0.28(-0.30%)
Feb 17, 2021
91.74
92.75
91.65
92.50
1,927,869
+0.05(+0.05%)
Feb 16, 2021
92.97
93.32
91.95
92.45
2,464,820
-0.49(-0.52%)
Feb 12, 2021
92.35
93.09
91.96
92.94
1,895,685
+0.41(+0.44%)
Feb 11, 2021
90.71
92.76
90.71
92.53
2,648,577
+1.70(+1.87%)
Feb 10, 2021
91.20
91.83
90.26
90.83
3,318,267
+0.27(+0.30%)
Feb 09, 2021
89.39
92.19
89.03
90.57
5,680,476
+1.77(+1.99%)
Feb 08, 2021
88.63
89.03
88.25
88.80
1,749,931
+0.10(+0.11%)
Feb 05, 2021
89.69
90.11
88.50
88.70
1,517,857
-0.64(-0.71%)
Feb 04, 2021
88.13
89.51
88.13
89.33
1,963,553
+0.96(+1.09%)
Feb 03, 2021
89.47
89.83
88.23
88.37
3,457,158
-1.61(-1.79%)
Feb 02, 2021
88.33
90.66
88.13
89.98
4,296,281
+2.24(+2.56%)
Feb 01, 2021
87.39
88.38
86.98
87.74
3,730,587
+1.26(+1.46%)
Jan 29, 2021
86.02
87.34
85.28
86.47
3,795,800
-0.72(-0.82%)
Jan 28, 2021
85.01
88.83
84.95
87.19
3,589,909
+2.82(+3.34%)
Jan 27, 2021
88.50
88.76
83.15
84.37
4,100,447
-3.20(-3.65%)
Jan 26, 2021
86.85
88.12
86.52
87.57
2,944,983
+0.78(+0.90%)
Jan 25, 2021
87.48
87.81
86.05
86.79
2,693,240
-0.49(-0.56%)
Jan 22, 2021
87.83
88.61
87.26
87.27
2,560,177
-0.58(-0.67%)
Jan 21, 2021
88.25
88.81
87.38
87.86
3,358,368
-1.01(-1.14%)
Jan 20, 2021
86.91
89.59
86.78
88.87
3,451,555
+2.19(+2.53%)
Jan 19, 2021
84.72
87.10
84.44
86.68
3,414,921
+1.96(+2.32%)
Jan 15, 2021
82.57
84.95
82.49
84.72
4,367,765
+1.59(+1.92%)
Jan 14, 2021
84.92
85.84
83.11
83.12
3,109,500
-1.54(-1.81%)
Jan 13, 2021
85.50
86.13
84.17
84.66
5,180,877
-1.32(-1.53%)
Jan 12, 2021
86.79
87.01
85.24
85.97
5,387,611
-0.86(-0.99%)
Jan 11, 2021
89.03
89.18
86.70
86.84
2,861,546
-2.38(-2.67%)
Jan 08, 2021
90.11
90.28
88.24
89.21
2,404,734
-0.82(-0.91%)
Jan 07, 2021
89.86
90.67
88.75
90.04
2,868,808
+0.61(+0.69%)
Jan 06, 2021
88.50
90.13
87.93
89.42
2,584,817
+0.45(+0.50%)
Jan 05, 2021
89.44
90.92
87.98
88.98
2,756,260
-1.09(-1.21%)
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
.