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 (%)
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%)
Jan 02, 2019
117.15
117.29
114.46
116.06
1,575,140
-2.56(-2.16%)
Dec 31, 2018
117.69
119.01
117.33
118.62
1,265,703
+1.85(+1.58%)
Dec 28, 2018
117.30
118.28
115.91
116.77
1,172,223
+0.12(+0.11%)
Dec 27, 2018
113.93
116.65
111.56
116.65
1,692,310
+1.04(+0.90%)
Dec 26, 2018
111.26
115.61
110.74
115.61
1,337,697
+4.92(+4.44%)
Dec 24, 2018
114.10
114.87
110.30
110.69
1,018,732
-3.77(-3.29%)
Dec 21, 2018
114.23
117.71
113.40
114.45
3,349,750
+0.22(+0.19%)
Dec 20, 2018
116.14
116.92
113.17
114.23
2,292,793
-2.29(-1.96%)
Dec 19, 2018
119.52
119.91
114.88
116.52
2,206,579
-2.92(-2.44%)
Dec 18, 2018
118.53
121.25
117.59
119.44
2,508,620
+2.09(+1.78%)
Dec 17, 2018
114.38
118.77
113.72
117.35
3,669,201
-3.44(-2.85%)
Dec 14, 2018
128.07
128.07
119.66
120.79
2,570,750
-9.14(-7.04%)
Dec 13, 2018
129.13
131.17
128.15
129.93
2,448,246
+1.30(+1.01%)
Dec 12, 2018
129.09
130.97
128.47
128.64
2,472,483
+1.02(+0.80%)
Dec 11, 2018
129.07
130.00
126.67
127.62
1,218,321
-0.22(-0.17%)
Dec 10, 2018
129.26
129.87
123.84
127.84
2,085,101
-1.66(-1.28%)
Dec 07, 2018
133.72
134.50
129.17
129.49
1,919,643
-4.76(-3.54%)
Dec 06, 2018
134.31
135.32
130.09
134.25
2,226,251
-1.22(-0.90%)
Dec 04, 2018
139.25
140.51
134.95
135.47
3,217,661
-3.97(-2.84%)
Dec 03, 2018
138.86
139.64
137.00
139.44
1,453,085
+2.19(+1.60%)
Nov 30, 2018
137.47
138.16
136.13
137.24
2,323,149
-0.15(-0.11%)
Nov 29, 2018
136.46
138.57
135.84
137.40
1,913,997
+0.11(+0.08%)
Nov 28, 2018
132.19
137.32
132.16
137.28
2,585,576
+6.00(+4.57%)
Nov 27, 2018
128.35
131.66
128.11
131.28
2,063,439
+2.43(+1.89%)
Nov 26, 2018
129.07
130.57
128.35
128.85
1,965,001
+0.55(+0.43%)
Nov 23, 2018
127.23
129.76
127.23
128.30
599,471
+0.11(+0.09%)
Nov 21, 2018
128.18
128.18
128.18
0
-0.27(-0.21%)
Nov 20, 2018
127.65
129.50
126.92
128.45
1,738,467
-0.07(-0.05%)
Nov 19, 2018
133.33
134.51
127.95
128.51
2,832,981
-4.88(-3.66%)
Nov 16, 2018
131.37
133.44
131.04
133.39
2,512,207
+2.43(+1.85%)
Nov 15, 2018
132.27
132.74
129.28
130.97
2,764,156
-2.01(-1.51%)
Nov 14, 2018
135.71
136.03
131.83
132.97
2,086,328
-1.61(-1.19%)
Nov 13, 2018
135.13
136.33
133.63
134.58
1,617,922
-0.35(-0.26%)
Nov 12, 2018
136.92
137.83
134.70
134.93
1,500,574
-1.94(-1.42%)
Nov 09, 2018
134.92
137.09
134.68
136.87
2,001,920
+2.21(+1.64%)
Nov 08, 2018
134.54
135.99
133.16
134.67
2,330,900
-0.02(-0.01%)
Nov 07, 2018
129.88
134.91
129.39
134.69
2,463,672
+6.09(+4.74%)
Nov 06, 2018
128.38
129.60
127.67
128.59
1,613,579
-0.11(-0.09%)
Nov 05, 2018
128.41
130.21
127.94
128.71
2,149,260
+0.87(+0.68%)
Nov 02, 2018
129.81
131.51
127.22
127.83
2,192,068
-1.19(-0.92%)
Nov 01, 2018
128.49
129.98
127.08
129.02
2,117,369
+2.05(+1.62%)
Oct 31, 2018
128.24
130.42
126.49
126.97
2,667,384
-1.60(-1.24%)
Oct 30, 2018
121.71
129.38
115.21
128.56
4,938,564
+5.90(+4.81%)
Oct 29, 2018
122.88
125.59
122.46
122.66
4,309,332
+1.08(+0.89%)
Oct 26, 2018
118.98
122.33
118.21
121.57
2,597,185
+0.76(+0.63%)
Oct 25, 2018
120.76
122.41
120.29
120.81
1,677,886
+0.53(+0.44%)
Oct 24, 2018
123.88
125.28
120.02
120.28
2,190,526
-3.93(-3.16%)
Oct 23, 2018
123.78
124.44
121.23
124.21
2,413,147
-1.64(-1.31%)
Oct 22, 2018
127.44
128.34
125.10
125.85
2,477,546
-1.28(-1.01%)
Oct 19, 2018
129.65
130.21
126.81
127.14
2,363,496
-2.53(-1.95%)
Oct 18, 2018
130.44
131.10
128.69
129.67
2,342,282
-0.09(-0.07%)
Oct 17, 2018
129.65
130.26
127.58
129.76
1,632,241
+0.92(+0.72%)
Oct 16, 2018
127.36
129.07
125.83
128.84
2,007,290
+2.60(+2.06%)
Oct 15, 2018
127.37
127.62
126.16
126.23
1,496,207
-1.05(-0.82%)
Oct 12, 2018
127.40
129.03
126.20
127.28
1,688,722
+1.36(+1.08%)
Oct 11, 2018
129.70
130.90
125.74
125.92
2,040,903
-2.53(-1.97%)
Oct 10, 2018
132.90
133.11
128.35
128.45
1,727,252
-4.27(-3.22%)
Oct 09, 2018
132.32
134.17
131.79
132.72
1,735,153
+0.67(+0.50%)
Oct 08, 2018
132.15
132.50
130.68
132.05
1,277,959
-0.09(-0.07%)
Oct 05, 2018
132.38
133.97
131.48
132.14
1,591,124
-0.24(-0.18%)
Oct 04, 2018
131.77
132.50
131.16
132.38
1,460,837
+0.54(+0.41%)
Oct 03, 2018
131.82
132.22
131.12
131.83
1,576,339
+0.69(+0.52%)
Oct 02, 2018
133.40
134.12
130.93
131.15
2,262,963
-2.25(-1.69%)
Oct 01, 2018
133.07
133.63
132.32
133.40
1,699,719
+1.12(+0.85%)
Sep 28, 2018
131.22
132.52
130.04
132.28
2,117,187
+0.75(+0.57%)
Sep 27, 2018
129.96
132.13
129.86
131.53
2,404,799
+1.62(+1.24%)
Sep 26, 2018
128.38
130.52
127.88
129.91
2,066,961
+2.01(+1.57%)
Sep 25, 2018
128.18
128.70
126.83
127.91
1,994,290
+0.20(+0.16%)
Sep 24, 2018
126.78
128.32
126.78
127.71
1,147,196
+0.89(+0.70%)
Sep 21, 2018
126.39
127.21
126.32
126.81
3,906,768
+0.64(+0.50%)
Sep 20, 2018
126.29
127.21
125.87
126.18
1,371,871
+0.74(+0.59%)
Sep 19, 2018
127.15
127.15
125.15
125.43
2,588,485
-1.77(-1.39%)
Sep 18, 2018
126.36
127.90
126.36
127.20
2,027,535
+1.03(+0.81%)
Sep 17, 2018
127.44
127.60
125.84
126.18
910,810
-0.88(-0.70%)
Sep 14, 2018
127.50
128.11
126.99
127.06
1,041,503
-0.20(-0.16%)
Sep 13, 2018
125.30
127.32
125.30
127.26
1,622,570
+2.23(+1.78%)
Sep 12, 2018
125.35
125.78
123.78
125.03
2,211,939
-0.27(-0.21%)
Sep 11, 2018
125.14
126.18
124.81
125.30
1,795,595
+0.27(+0.21%)
Sep 10, 2018
126.36
126.41
124.53
125.03
1,526,058
-0.92(-0.73%)
Sep 07, 2018
125.32
126.63
125.07
125.96
1,476,173
+0.16(+0.13%)
Sep 06, 2018
127.43
127.76
125.08
125.80
1,653,453
-1.42(-1.11%)
Sep 05, 2018
127.39
128.29
126.20
127.21
1,930,771
-0.23(-0.18%)
Sep 04, 2018
131.28
131.39
127.30
127.44
3,552,428
-0.08(-0.06%)
Aug 31, 2018
127.52
127.52
127.52
0
+2.54(+2.03%)
Aug 30, 2018
124.87
125.68
124.15
124.98
1,010,400
-0.32(-0.26%)
Aug 29, 2018
124.21
125.72
123.71
125.30
1,366,186
+1.79(+1.45%)
Aug 28, 2018
124.72
125.41
123.41
123.51
1,468,335
-0.97(-0.78%)
Aug 27, 2018
124.66
125.05
123.96
124.47
924,602
-0.09(-0.08%)
Aug 24, 2018
124.44
124.84
123.37
124.57
730,139
+0.26(+0.21%)
Aug 23, 2018
124.35
124.59
123.52
124.31
1,313,194
-0.03(-0.02%)
Aug 22, 2018
123.75
124.68
123.56
124.33
1,026,323
+0.47(+0.38%)
Aug 21, 2018
124.65
125.38
123.56
123.86
2,329,187
-0.81(-0.65%)
Aug 20, 2018
124.79
125.56
124.29
124.67
1,173,362
-0.10(-0.08%)
Aug 17, 2018
122.96
125.06
122.96
124.77
1,695,961
+2.42(+1.98%)
Aug 16, 2018
123.71
123.82
122.23
122.35
1,593,303
-0.58(-0.47%)
Aug 15, 2018
122.97
124.08
122.25
122.93
1,818,460
-0.36(-0.29%)
Aug 14, 2018
122.53
123.57
122.28
123.29
1,089,485
+1.29(+1.06%)
Aug 13, 2018
121.60
123.32
121.54
122.00
1,034,083
+0.45(+0.37%)
Aug 10, 2018
121.30
121.70
120.60
121.55
1,363,159
-0.03(-0.02%)
Aug 09, 2018
121.86
121.95
120.58
121.57
1,413,580
-0.10(-0.09%)
Aug 08, 2018
123.32
123.86
121.60
121.68
2,118,740
-1.07(-0.87%)
Aug 07, 2018
121.38
122.93
121.25
122.75
1,107,965
+0.60(+0.49%)
Aug 06, 2018
123.01
124.32
122.04
122.15
2,319,598
-1.28(-1.04%)
Aug 03, 2018
119.29
123.56
119.20
123.43
2,986,149
+4.63(+3.90%)
Aug 02, 2018
117.99
118.83
117.50
118.80
2,227,819
+0.66(+0.56%)
Aug 01, 2018
118.24
120.67
117.78
118.14
2,273,669
+0.33(+0.28%)
Jul 31, 2018
117.37
118.04
116.05
117.81
1,740,490
+0.17(+0.15%)
Jul 30, 2018
117.97
119.88
116.92
117.64
2,017,042
-0.09(-0.08%)
Jul 27, 2018
118.04
118.04
115.86
117.73
2,383,499
-0.14(-0.12%)
Jul 26, 2018
113.22
118.07
112.68
117.88
4,186,369
+5.85(+5.22%)
Jul 25, 2018
106.07
113.23
105.65
112.02
5,271,918
+9.45(+9.22%)
Jul 24, 2018
102.42
102.85
101.71
102.57
2,560,435
-0.19(-0.18%)
Jul 23, 2018
103.78
104.31
102.63
102.76
2,149,703
+0.34(+0.33%)
Jul 20, 2018
102.41
102.71
101.51
102.42
1,284,856
+0.29(+0.28%)
Jul 19, 2018
100.73
102.43
100.18
102.13
3,180,266
+1.05(+1.04%)
Jul 18, 2018
102.64
102.78
100.96
101.08
1,506,647
-1.72(-1.68%)
Jul 17, 2018
101.22
102.87
100.66
102.81
1,903,747
+1.50(+1.48%)
Jul 16, 2018
101.00
101.39
100.70
101.31
1,230,637
+0.27(+0.26%)
Jul 13, 2018
99.87
101.16
99.84
101.04
1,172,137
+1.12(+1.12%)
Jul 12, 2018
100.38
100.74
99.78
99.92
1,445,630
-0.14(-0.14%)
Jul 11, 2018
100.18
100.76
99.96
100.07
1,073,137
-0.27(-0.26%)
Jul 10, 2018
100.25
100.83
99.66
100.33
1,080,352
+0.08(+0.07%)
Jul 09, 2018
99.77
100.68
99.49
100.26
1,012,578
+0.47(+0.48%)
Jul 06, 2018
98.32
100.03
98.17
99.78
1,305,198
+1.65(+1.68%)
Jul 05, 2018
98.64
98.98
97.46
98.13
2,111,331
-0.37(-0.38%)
Jul 03, 2018
98.50
98.50
98.50
0
+0.64(+0.66%)
Jul 02, 2018
97.00
97.90
96.06
97.86
1,479,528
+0.56(+0.58%)
Jun 29, 2018
97.57
98.01
96.45
97.30
1,328,911
-0.46(-0.48%)
Jun 28, 2018
98.13
98.28
97.15
97.76
1,720,474
-1.03(-1.05%)
Jun 27, 2018
100.04
100.04
98.80
98.80
1,315,998
-1.10(-1.10%)
Jun 26, 2018
99.86
100.27
99.66
99.90
1,928,504
+0.11(+0.11%)
Jun 25, 2018
100.96
101.15
99.27
99.78
2,181,452
-1.44(-1.42%)
Jun 22, 2018
102.63
102.70
101.11
101.22
3,592,660
-0.79(-0.77%)
Jun 21, 2018
102.48
103.22
101.83
102.01
1,873,447
-0.21(-0.20%)
Jun 20, 2018
100.21
102.29
100.01
102.22
1,687,913
+2.15(+2.15%)
Jun 19, 2018
99.95
100.78
99.69
100.07
1,120,041
-0.41(-0.41%)
Jun 18, 2018
100.89
101.56
100.38
100.47
1,006,092
-0.53(-0.53%)
Jun 15, 2018
100.53
100.53
101.00
2,158,344
+0.47(+0.47%)
Jun 14, 2018
100.25
101.10
99.80
100.53
1,587,511
+0.31(+0.31%)
Jun 13, 2018
101.35
101.82
100.10
100.22
1,509,557
-0.60(-0.59%)
Jun 12, 2018
101.24
101.42
100.55
100.81
1,581,062
-0.12(-0.12%)
Jun 11, 2018
100.05
101.57
100.05
100.94
1,977,536
+1.00(+1.00%)
Jun 08, 2018
99.52
99.96
98.30
99.94
2,044,645
+0.07(+0.07%)
Jun 07, 2018
99.62
100.04
99.38
99.88
1,907,711
+0.64(+0.64%)
Jun 06, 2018
99.69
99.24
1,796,388
+0.38(+0.38%)
Jun 05, 2018
98.90
99.67
98.66
98.86
1,472,301
-0.06(-0.06%)
Jun 04, 2018
98.93
99.56
98.87
98.92
1,402,002
-0.01(-0.01%)
Jun 01, 2018
98.43
99.10
98.00
98.93
1,344,292
+1.12(+1.14%)
May 31, 2018
99.09
99.38
97.55
97.81
1,992,348
-1.34(-1.35%)
May 30, 2018
98.44
99.67
98.00
99.15
1,717,761
+1.53(+1.57%)
May 29, 2018
97.37
97.86
96.61
97.61
1,126,893
-0.39(-0.40%)
May 25, 2018
98.00
98.00
98.00
0
+0.09(+0.09%)
May 24, 2018
97.60
98.16
96.91
97.92
1,250,023
+0.08(+0.09%)
May 23, 2018
97.35
98.15
96.71
97.83
3,281,768
+0.09(+0.10%)
May 22, 2018
98.28
99.10
97.73
97.74
1,778,752
-0.43(-0.43%)
May 21, 2018
97.92
98.79
97.88
98.16
1,431,892
+0.97(+1.00%)
May 18, 2018
97.57
97.92
97.01
97.19
1,284,593
-0.26(-0.26%)
May 17, 2018
97.06
98.36
96.29
97.44
1,987,244
+0.17(+0.17%)
May 16, 2018
95.71
97.68
95.37
97.27
2,279,038
+1.76(+1.84%)
May 15, 2018
95.66
96.14
95.11
95.52
1,160,574
-0.68(-0.71%)
May 14, 2018
96.41
96.90
96.00
96.20
1,871,915
+0.00(+0.00%)
May 11, 2018
95.80
96.62
95.46
96.20
2,062,003
+0.29(+0.31%)
May 10, 2018
95.01
96.28
94.75
95.90
1,824,779
+1.28(+1.35%)
May 09, 2018
92.03
94.81
91.74
94.63
2,405,275
+2.57(+2.79%)
May 08, 2018
92.55
92.60
91.60
92.06
2,202,638
-0.21(-0.23%)
May 07, 2018
92.30
92.81
91.92
92.27
1,342,000
+0.07(+0.07%)
May 04, 2018
90.96
92.36
90.32
92.20
1,594,344
+1.62(+1.78%)
May 03, 2018
91.82
91.98
89.06
90.58
2,413,599
-1.80(-1.94%)
May 02, 2018
90.25
93.88
90.04
92.38
2,896,768
+1.46(+1.60%)
May 01, 2018
91.33
91.45
87.93
90.92
3,299,974
+0.43(+0.48%)
Apr 30, 2018
91.27
91.63
90.49
90.49
3,374,077
-0.48(-0.53%)
Apr 27, 2018
90.20
91.06
90.12
90.97
1,760,434
+0.86(+0.95%)
Apr 26, 2018
91.32
91.58
89.48
90.11
3,528,574
-2.91(-3.13%)
Apr 25, 2018
91.33
93.03
90.47
93.02
1,954,725
+1.52(+1.66%)
Apr 24, 2018
92.22
92.27
90.73
91.50
2,681,101
-0.09(-0.09%)
Apr 23, 2018
92.10
92.37
91.10
91.58
2,958,641
-0.52(-0.56%)
Apr 20, 2018
93.07
93.29
91.93
92.10
1,672,788
-0.91(-0.98%)
Apr 19, 2018
93.13
93.43
92.61
93.01
1,198,954
-0.30(-0.32%)
Apr 18, 2018
92.53
94.02
92.44
93.31
2,047,553
+0.96(+1.04%)
Apr 17, 2018
92.44
92.67
90.95
92.35
2,560,089
+0.26(+0.28%)
Apr 16, 2018
91.67
92.41
91.07
92.10
1,838,874
+1.10(+1.20%)
Apr 13, 2018
91.24
91.41
90.47
91.00
2,066,621
-0.33(-0.36%)
Apr 12, 2018
91.38
91.84
91.00
91.33
1,329,658
+0.42(+0.46%)
Apr 11, 2018
91.11
91.82
90.85
90.91
1,557,690
-0.70(-0.76%)
Apr 10, 2018
91.92
91.99
90.99
91.61
2,310,761
+0.59(+0.64%)
Apr 09, 2018
91.43
92.21
90.99
91.03
1,322,474
+0.07(+0.07%)
Apr 06, 2018
92.40
92.79
90.47
90.96
2,079,832
-1.89(-2.04%)
Apr 05, 2018
91.68
93.00
91.40
92.85
3,829,310
+1.30(+1.42%)
Apr 04, 2018
90.64
91.96
90.61
91.55
2,791,800
-0.20(-0.22%)
Apr 03, 2018
90.48
91.84
90.11
91.75
2,529,861
+1.65(+1.84%)
Apr 02, 2018
91.99
92.58
89.48
90.09
2,094,360
-1.59(-1.73%)
Mar 29, 2018
91.68
91.68
91.68
0
-0.14(-0.15%)
Mar 28, 2018
92.39
93.25
91.80
91.82
2,041,290
-0.26(-0.29%)
Mar 27, 2018
92.86
93.49
91.61
92.09
2,511,808
-0.52(-0.56%)
Mar 26, 2018
94.23
94.51
91.55
92.61
2,039,485
-0.76(-0.81%)
Mar 23, 2018
94.80
96.04
93.18
93.36
2,012,051
-0.95(-1.01%)
Mar 22, 2018
94.98
96.14
94.18
94.32
1,841,692
-1.05(-1.10%)
Mar 21, 2018
94.58
96.22
94.58
95.37
2,073,578
+0.28(+0.30%)
Mar 20, 2018
97.11
97.13
94.28
95.08
1,667,856
-1.95(-2.01%)
Mar 19, 2018
96.95
97.18
96.06
97.03
1,180,567
-0.10(-0.11%)
Mar 16, 2018
97.50
98.23
96.86
97.13
2,188,980
-0.36(-0.37%)
Mar 15, 2018
96.63
98.17
96.41
97.49
1,427,916
+1.15(+1.20%)
Mar 14, 2018
97.20
97.82
96.03
96.34
1,838,396
-0.61(-0.63%)
Mar 13, 2018
98.29
98.29
96.64
96.95
1,902,978
-0.93(-0.95%)
Mar 12, 2018
98.07
98.48
97.16
97.88
2,551,000
-0.32(-0.33%)
Mar 09, 2018
97.06
98.46
96.58
98.20
1,708,602
+1.47(+1.51%)
Mar 08, 2018
95.94
97.11
95.66
96.74
1,334,266
+0.98(+1.03%)
Mar 07, 2018
96.01
95.75
1,766,292
+0.30(+0.32%)
Mar 06, 2018
95.72
96.16
94.92
95.45
1,558,252
-0.11(-0.12%)
Mar 05, 2018
95.37
95.84
94.25
95.56
1,857,667
-0.26(-0.27%)
Mar 02, 2018
93.57
96.06
93.40
95.82
2,173,929
+1.84(+1.96%)
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
.