Intercontinental Exchange (NY: ICE )

155.87 -10.66 (-6.40%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 89.49 91.80 89.13 91.68 3,612,418 +2.24(+2.51%)
May 28, 2020 88.50 90.16 87.78 89.44 2,845,071 +1.92(+2.20%)
May 27, 2020 89.44 89.55 86.63 87.52 3,659,648 -1.32(-1.49%)
May 26, 2020 89.88 90.21 88.64 88.84 2,852,991 +0.43(+0.49%)
May 22, 2020 87.83 88.47 87.12 88.40 1,853,623 +0.86(+0.98%)
May 21, 2020 87.86 88.35 86.77 87.54 2,543,144 -0.56(-0.63%)
May 20, 2020 88.67 88.96 87.76 88.10 3,926,864 +0.46(+0.53%)
May 19, 2020 90.04 90.64 87.38 87.64 2,817,665 -2.87(-3.17%)
May 18, 2020 89.81 91.20 88.99 90.50 3,046,653 +2.39(+2.71%)
May 15, 2020 87.60 88.70 87.37 88.12 2,753,439 +0.21(+0.24%)
May 14, 2020 86.52 87.93 85.80 87.91 2,599,199 -0.05(-0.05%)
May 13, 2020 86.89 88.61 86.18 87.96 3,535,126 +0.71(+0.81%)
May 12, 2020 89.24 89.28 87.21 87.25 2,783,936 -1.46(-1.65%)
May 11, 2020 87.88 88.92 87.39 88.71 3,267,936 +0.55(+0.62%)
May 08, 2020 89.24 89.28 87.46 88.17 2,255,851 +0.41(+0.46%)
May 07, 2020 87.67 89.26 87.31 87.76 2,189,992 +1.27(+1.47%)
May 06, 2020 88.00 88.09 86.40 86.49 2,459,758 -1.16(-1.32%)
May 05, 2020 84.71 88.41 84.55 87.65 2,839,455 +3.11(+3.68%)
May 04, 2020 83.10 85.32 82.50 84.54 3,198,553 +0.94(+1.13%)
May 01, 2020 83.48 85.45 83.08 83.59 3,209,977 -0.74(-0.87%)
Apr 30, 2020 84.89 86.59 83.93 84.33 3,992,947 -1.18(-1.38%)
Apr 29, 2020 86.45 86.98 85.38 85.51 2,179,485 +0.39(+0.45%)
Apr 28, 2020 88.16 88.81 85.00 85.12 2,474,668 -1.94(-2.23%)
Apr 27, 2020 84.86 87.28 84.66 87.06 2,411,876 +3.23(+3.86%)
Apr 24, 2020 84.10 84.22 82.78 83.83 1,913,872 +0.40(+0.47%)
Apr 23, 2020 83.97 85.14 83.10 83.43 2,338,477 -0.65(-0.77%)
Apr 22, 2020 83.66 84.89 82.06 84.08 2,373,209 +1.56(+1.90%)
Apr 21, 2020 82.81 83.90 81.77 82.52 3,346,150 -1.76(-2.09%)
Apr 20, 2020 85.63 86.48 83.13 84.28 4,585,711 -0.94(-1.11%)
Apr 17, 2020 84.57 85.37 82.84 85.22 4,088,579 +2.17(+2.61%)
Apr 16, 2020 81.69 83.38 81.08 83.06 2,838,091 +1.74(+2.14%)
Apr 15, 2020 81.10 81.77 80.51 81.31 3,694,653 -0.71(-0.86%)
Apr 14, 2020 81.75 82.49 81.23 82.02 3,554,102 +1.72(+2.14%)
Apr 13, 2020 81.73 81.73 79.82 80.30 2,651,038 -2.07(-2.52%)
Apr 09, 2020 81.26 82.83 80.94 82.38 4,545,859 +1.92(+2.39%)
Apr 08, 2020 78.43 81.04 77.59 80.45 3,725,423 +2.87(+3.69%)
Apr 07, 2020 82.18 82.18 77.41 77.59 4,964,773 -2.01(-2.52%)
Apr 06, 2020 78.76 80.75 77.72 79.60 4,378,757 +3.24(+4.25%)
Apr 03, 2020 76.22 78.20 76.09 76.35 5,231,938 -0.14(-0.18%)
Apr 02, 2020 74.48 76.73 72.75 76.49 3,143,125 +1.73(+2.31%)
Apr 01, 2020 72.95 75.53 72.95 74.77 3,425,191 -1.36(-1.78%)
Mar 31, 2020 77.82 78.21 75.69 76.13 4,047,364 -2.88(-3.65%)
Mar 30, 2020 77.37 79.66 76.61 79.01 5,058,439 +2.41(+3.15%)
Mar 27, 2020 73.21 79.52 72.89 76.60 4,921,463 +1.35(+1.79%)
Mar 26, 2020 71.09 76.08 71.09 75.25 4,954,187 +5.00(+7.11%)
Mar 25, 2020 69.28 73.10 68.36 70.25 4,829,699 +0.81(+1.17%)
Mar 24, 2020 66.28 69.90 65.89 69.44 5,411,102 +6.42(+10.19%)
Mar 23, 2020 68.10 68.26 59.87 63.02 7,227,503 -5.79(-8.41%)
Mar 20, 2020 69.55 69.86 64.88 68.81 8,976,523 -0.65(-0.94%)
Mar 19, 2020 66.02 70.65 60.44 69.46 5,837,316 +3.39(+5.14%)
Mar 18, 2020 68.56 69.37 62.26 66.07 8,635,555 -6.33(-8.74%)
Mar 17, 2020 71.47 74.36 69.49 72.39 7,539,815 +2.51(+3.59%)
Mar 16, 2020 70.73 75.37 68.65 69.89 6,143,518 -8.19(-10.49%)
Mar 13, 2020 74.93 78.24 72.12 78.08 7,812,567 +7.05(+9.93%)
Mar 12, 2020 75.55 78.00 70.88 71.02 6,976,588 -9.95(-12.29%)
Mar 11, 2020 82.89 83.89 79.81 80.97 4,833,076 -4.09(-4.80%)
Mar 10, 2020 85.31 85.95 81.58 85.06 5,581,610 +1.81(+2.18%)
Mar 09, 2020 83.54 86.35 82.35 83.24 6,162,857 -5.09(-5.76%)
Mar 06, 2020 89.36 90.72 86.59 88.34 6,348,995 -3.64(-3.95%)
Mar 05, 2020 92.25 93.29 90.90 91.97 3,994,537 -2.12(-2.26%)
Mar 04, 2020 89.47 94.37 89.11 94.09 5,560,767 +4.91(+5.51%)
Mar 03, 2020 87.94 90.38 86.65 89.18 6,535,607 +1.45(+1.65%)
Mar 02, 2020 84.48 87.73 84.10 87.73 7,511,674 +3.93(+4.69%)
Feb 28, 2020 85.16 87.02 82.12 83.81 7,669,702 -2.44(-2.83%)
Feb 27, 2020 87.43 89.53 86.23 86.25 5,612,700 -1.92(-2.17%)
Feb 26, 2020 86.56 88.77 86.20 88.17 4,177,223 +1.78(+2.06%)
Feb 25, 2020 88.33 88.78 86.02 86.39 3,261,382 -1.77(-2.00%)
Feb 24, 2020 87.83 88.99 87.42 88.16 2,724,136 -0.85(-0.95%)
Feb 21, 2020 89.31 89.43 88.77 89.00 2,179,389 -0.43(-0.48%)
Feb 20, 2020 89.37 89.89 88.75 89.44 2,002,130 -0.20(-0.22%)
Feb 19, 2020 90.85 91.07 89.62 89.63 2,683,033 -0.73(-0.81%)
Feb 18, 2020 90.04 90.74 89.25 90.36 2,827,724 -0.62(-0.68%)
Feb 14, 2020 88.77 91.02 88.72 90.98 5,441,661 +2.51(+2.83%)
Feb 13, 2020 88.87 88.93 88.20 88.48 6,165,275 -0.19(-0.21%)
Feb 12, 2020 88.96 89.23 88.23 88.66 4,797,094 -0.35(-0.39%)
Feb 11, 2020 89.14 89.38 88.93 89.01 4,074,964 -0.06(-0.06%)
Feb 10, 2020 86.93 89.21 86.92 89.07 6,084,070 +2.06(+2.36%)
Feb 07, 2020 88.20 89.67 86.53 87.01 13,601,917 +2.37(+2.80%)
Feb 06, 2020 87.12 87.20 81.55 84.64 18,935,802 -2.60(-2.98%)
Feb 05, 2020 87.93 88.32 85.79 87.25 13,592,409 +0.27(+0.31%)
Feb 04, 2020 94.65 95.75 85.53 86.97 11,756,315 -7.00(-7.45%)
Feb 03, 2020 94.08 94.34 93.48 93.97 2,043,982 +0.28(+0.30%)
Jan 31, 2020 93.80 94.34 93.36 93.69 2,201,533 -0.40(-0.43%)
Jan 30, 2020 92.60 94.10 92.48 94.09 1,558,297 +1.18(+1.27%)
Jan 29, 2020 93.24 93.75 92.57 92.91 1,876,234 -0.03(-0.03%)
Jan 28, 2020 92.19 93.09 92.14 92.94 2,165,358 +0.71(+0.77%)
Jan 27, 2020 90.47 92.42 89.84 92.22 2,494,266 +1.01(+1.10%)
Jan 24, 2020 91.40 92.14 90.98 91.22 2,001,500 -0.18(-0.20%)
Jan 23, 2020 90.32 91.51 90.19 91.40 2,483,628 +0.82(+0.90%)
Jan 22, 2020 90.77 91.21 90.50 90.58 2,055,022 -0.31(-0.34%)
Jan 21, 2020 90.83 91.54 90.74 90.89 2,409,759 -0.01(-0.01%)
Jan 17, 2020 90.22 91.16 90.22 90.90 2,628,106 +0.47(+0.52%)
Jan 16, 2020 90.86 91.11 89.78 90.43 2,859,941 +0.47(+0.52%)
Jan 15, 2020 88.35 90.41 87.92 89.96 3,209,504 +1.88(+2.13%)
Jan 14, 2020 89.28 89.35 87.84 88.08 3,583,421 -1.18(-1.33%)
Jan 13, 2020 88.49 89.30 88.33 89.27 2,797,321 +0.73(+0.83%)
Jan 10, 2020 88.68 89.05 88.36 88.53 1,608,034 -0.17(-0.19%)
Jan 09, 2020 87.94 89.22 87.94 88.70 2,414,722 +0.78(+0.89%)
Jan 08, 2020 88.92 89.14 87.81 87.92 3,208,298 -0.78(-0.88%)
Jan 07, 2020 88.37 89.17 88.08 88.70 2,497,359 -0.25(-0.29%)
Jan 06, 2020 88.96 89.68 88.32 88.96 2,820,783 +0.03(+0.03%)
Jan 03, 2020 86.51 89.22 86.37 88.93 2,708,694 +1.88(+2.16%)
Jan 02, 2020 87.21 87.42 86.59 87.05 3,241,944 +0.11(+0.13%)
Dec 31, 2019 86.80 87.20 86.15 86.94 2,511,642 +0.10(+0.12%)
Dec 30, 2019 87.43 87.57 86.68 86.83 2,192,640 -0.53(-0.60%)
Dec 27, 2019 87.37 87.57 87.02 87.36 1,305,589 +0.12(+0.14%)
Dec 26, 2019 86.85 87.41 86.62 87.24 1,290,955 +0.64(+0.74%)
Dec 24, 2019 86.80 86.90 86.38 86.60 778,307 -0.16(-0.18%)
Dec 23, 2019 87.58 87.78 86.55 86.76 2,870,053 -0.63(-0.72%)
Dec 20, 2019 88.15 88.41 87.10 87.39 4,881,697 -0.43(-0.49%)
Dec 19, 2019 86.18 87.89 86.05 87.82 2,377,612 +1.53(+1.77%)
Dec 18, 2019 87.35 87.35 86.14 86.29 3,748,540 -0.70(-0.80%)
Dec 17, 2019 86.34 87.15 85.27 86.98 4,392,971 +0.31(+0.36%)
Dec 16, 2019 86.82 86.92 86.24 86.67 3,069,444 +0.34(+0.39%)
Dec 13, 2019 84.95 86.49 84.55 86.34 3,046,589 +1.38(+1.62%)
Dec 12, 2019 86.37 86.50 84.89 84.96 6,413,886 -1.49(-1.72%)
Dec 11, 2019 86.78 87.32 86.35 86.45 3,255,562 -0.02(-0.02%)
Dec 10, 2019 87.00 87.13 86.26 86.47 2,474,455 -0.52(-0.59%)
Dec 09, 2019 87.75 87.75 86.58 86.98 3,270,620 -0.86(-0.98%)
Dec 06, 2019 88.15 88.46 87.69 87.84 2,317,570 +0.14(+0.16%)
Dec 05, 2019 87.35 87.88 86.97 87.70 1,648,712 +0.31(+0.35%)
Dec 04, 2019 87.43 88.14 87.18 87.39 2,413,692 -0.12(-0.14%)
Dec 03, 2019 87.08 87.82 86.95 87.52 3,445,029 +0.14(+0.16%)
Dec 02, 2019 88.18 88.60 87.07 87.38 2,286,401 -0.81(-0.92%)
Nov 29, 2019 87.23 88.51 87.23 88.19 1,344,583 +0.69(+0.79%)
Nov 27, 2019 88.32 88.47 86.94 87.50 2,587,725 -0.97(-1.10%)
Nov 26, 2019 88.27 88.72 88.01 88.47 4,899,712 +0.14(+0.16%)
Nov 25, 2019 88.00 88.76 87.87 88.33 2,289,348 +0.53(+0.61%)
Nov 22, 2019 87.91 88.56 87.49 87.80 2,091,195 -0.13(-0.15%)
Nov 21, 2019 88.48 88.85 87.63 87.93 2,112,554 -0.55(-0.62%)
Nov 20, 2019 88.05 89.29 87.97 88.48 1,604,142 +0.47(+0.53%)
Nov 19, 2019 86.95 88.34 86.64 88.01 2,551,763 +1.09(+1.25%)
Nov 18, 2019 87.39 87.66 86.67 86.93 3,286,561 -0.13(-0.15%)
Nov 15, 2019 87.52 87.56 86.67 87.06 3,026,381 -0.20(-0.23%)
Nov 14, 2019 86.80 87.33 86.38 87.25 2,049,489 +0.47(+0.54%)
Nov 13, 2019 85.71 86.91 85.55 86.79 1,988,215 +1.19(+1.39%)
Nov 12, 2019 85.46 85.95 85.42 85.60 1,652,967 +0.21(+0.24%)
Nov 11, 2019 84.87 85.63 84.30 85.39 1,834,579 +0.66(+0.78%)
Nov 08, 2019 85.13 85.85 84.64 84.72 2,204,275 -0.16(-0.19%)
Nov 07, 2019 85.59 85.62 84.63 84.88 3,102,416 -0.44(-0.52%)
Nov 06, 2019 84.10 85.42 83.80 85.32 3,638,805 +1.59(+1.90%)
Nov 05, 2019 85.24 85.51 83.42 83.73 4,664,236 -1.65(-1.93%)
Nov 04, 2019 87.29 87.50 84.96 85.38 3,007,357 -1.65(-1.89%)
Nov 01, 2019 88.91 89.23 86.86 87.03 2,708,921 -1.30(-1.47%)
Oct 31, 2019 87.89 89.10 86.86 88.33 3,503,657 +1.07(+1.22%)
Oct 30, 2019 85.65 87.33 85.56 87.26 2,533,309 +1.71(+2.00%)
Oct 29, 2019 85.91 86.87 85.48 85.55 2,274,576 -0.23(-0.27%)
Oct 28, 2019 86.52 86.52 85.61 85.78 2,691,613 -0.34(-0.39%)
Oct 25, 2019 86.94 87.48 86.09 86.12 1,502,832 -0.89(-1.02%)
Oct 24, 2019 86.93 87.97 86.93 87.01 1,811,657 -0.02(-0.02%)
Oct 23, 2019 85.93 87.35 85.93 87.03 2,240,734 +0.99(+1.15%)
Oct 22, 2019 87.35 88.35 85.98 86.04 2,735,244 -1.37(-1.56%)
Oct 21, 2019 88.54 88.56 87.23 87.40 2,667,232 -1.00(-1.13%)
Oct 18, 2019 88.43 88.79 87.97 88.41 2,325,151 +0.11(+0.13%)
Oct 17, 2019 87.97 88.55 87.83 88.29 1,724,734 +0.64(+0.73%)
Oct 16, 2019 87.71 87.91 86.55 87.66 2,192,562 +0.28(+0.32%)
Oct 15, 2019 88.01 88.19 87.25 87.38 2,339,218 -0.19(-0.21%)
Oct 14, 2019 88.13 88.62 87.24 87.56 1,580,936 -0.41(-0.47%)
Oct 11, 2019 89.49 89.49 87.85 87.97 2,719,920 -0.75(-0.84%)
Oct 10, 2019 87.80 89.23 87.80 88.72 2,930,819 +0.57(+0.65%)
Oct 09, 2019 87.71 88.38 87.46 88.15 1,954,484 +1.11(+1.28%)
Oct 08, 2019 87.99 88.30 87.03 87.04 1,587,095 -1.33(-1.50%)
Oct 07, 2019 87.70 88.75 87.47 88.37 2,512,738 +0.34(+0.38%)
Oct 04, 2019 85.93 88.10 85.72 88.03 1,765,086 +2.48(+2.90%)
Oct 03, 2019 84.61 85.56 84.23 85.55 1,965,930 +0.86(+1.02%)
Oct 02, 2019 86.16 86.35 84.49 84.69 2,239,927 -1.78(-2.06%)
Oct 01, 2019 86.35 86.91 85.90 86.47 2,530,157 +0.06(+0.07%)
Sep 30, 2019 86.53 87.04 86.09 86.41 2,228,854 -0.12(-0.14%)
Sep 27, 2019 88.50 88.88 86.21 86.53 2,729,957 -1.66(-1.88%)
Sep 26, 2019 87.68 88.25 87.09 88.19 2,285,946 +0.74(+0.85%)
Sep 25, 2019 87.23 87.62 86.23 87.45 1,537,911 +0.45(+0.52%)
Sep 24, 2019 86.93 87.96 86.52 87.00 1,630,366 +0.37(+0.43%)
Sep 23, 2019 86.50 86.93 86.32 86.63 1,381,363 +0.16(+0.18%)
Sep 20, 2019 87.90 87.94 86.21 86.47 3,434,070 -1.12(-1.28%)
Sep 19, 2019 87.16 88.07 86.80 87.59 1,475,016 +0.19(+0.21%)
Sep 18, 2019 88.45 88.61 86.35 87.40 1,778,544 +0.08(+0.09%)
Sep 17, 2019 86.47 88.08 86.47 87.33 2,630,758 +1.28(+1.49%)
Sep 16, 2019 85.22 88.24 84.90 86.05 3,352,448 +0.98(+1.16%)
Sep 13, 2019 84.54 85.18 83.60 85.06 2,206,411 +0.75(+0.89%)
Sep 12, 2019 83.33 84.63 83.33 84.31 2,707,710 +1.16(+1.39%)
Sep 11, 2019 84.56 84.70 83.09 83.15 2,603,852 -0.99(-1.18%)
Sep 10, 2019 85.78 85.84 83.13 84.14 3,014,739 -1.92(-2.23%)
Sep 09, 2019 89.21 89.21 85.52 86.06 2,948,808 -2.53(-2.86%)
Sep 06, 2019 88.70 89.19 88.40 88.59 1,684,900 +0.15(+0.17%)
Sep 05, 2019 88.73 89.12 88.00 88.44 2,496,974 +0.44(+0.50%)
Sep 04, 2019 87.94 88.58 87.54 88.01 1,395,909 +0.46(+0.52%)
Sep 03, 2019 86.94 87.58 86.91 87.55 2,004,654 +0.27(+0.31%)
Aug 30, 2019 87.30 87.55 86.53 87.28 1,578,221 +0.65(+0.75%)
Aug 29, 2019 87.30 87.65 86.33 86.62 1,704,935 -0.46(-0.53%)
Aug 28, 2019 86.83 87.09 86.05 87.08 1,865,275 +0.14(+0.16%)
Aug 27, 2019 86.55 87.12 86.32 86.94 1,945,822 +0.57(+0.66%)
Aug 26, 2019 86.00 86.40 85.49 86.37 1,204,071 +1.00(+1.17%)
Aug 23, 2019 86.36 86.64 84.92 85.37 2,267,240 -1.01(-1.17%)
Aug 22, 2019 86.83 87.14 85.84 86.38 1,843,472 -0.19(-0.22%)
Aug 21, 2019 86.11 86.60 85.87 86.57 1,434,624 +0.64(+0.75%)
Aug 20, 2019 86.64 86.94 85.83 85.92 1,395,667 -0.77(-0.88%)
Aug 19, 2019 86.41 86.96 86.07 86.69 1,768,099 +1.10(+1.29%)
Aug 16, 2019 84.90 85.85 84.47 85.59 2,059,132 +1.09(+1.29%)
Aug 15, 2019 83.93 84.83 83.69 84.49 1,462,638 +1.15(+1.38%)
Aug 14, 2019 84.87 85.81 83.34 83.35 2,222,026 -2.56(-2.98%)
Aug 13, 2019 84.41 86.13 84.14 85.90 2,111,226 +1.34(+1.58%)
Aug 12, 2019 86.26 86.29 84.48 84.57 1,898,464 -2.15(-2.48%)
Aug 09, 2019 86.13 87.20 85.84 86.72 1,813,857 +0.91(+1.06%)
Aug 08, 2019 85.11 86.02 84.47 85.81 1,703,994 +0.99(+1.17%)
Aug 07, 2019 83.75 85.12 83.02 84.82 2,049,182 +0.26(+0.31%)
Aug 06, 2019 82.88 84.59 82.39 84.56 2,491,564 +2.01(+2.43%)
Aug 05, 2019 83.57 84.25 82.42 82.55 3,357,420 -1.87(-2.21%)
Aug 02, 2019 83.23 84.66 82.63 84.42 2,822,269 +1.14(+1.37%)
Aug 01, 2019 81.25 83.46 80.10 83.28 3,505,115 +1.25(+1.53%)
Jul 31, 2019 82.12 82.61 81.57 82.03 2,713,161 -0.01(-0.01%)
Jul 30, 2019 82.23 82.91 81.96 82.04 1,481,096 -0.29(-0.35%)
Jul 29, 2019 83.62 83.62 82.14 82.33 2,350,481 -1.32(-1.57%)
Jul 26, 2019 83.71 83.90 83.23 83.65 1,658,444 +0.00(+0.00%)
Jul 25, 2019 83.42 83.95 83.10 83.65 1,782,778 +0.32(+0.38%)
Jul 24, 2019 84.53 84.64 81.32 83.33 4,326,435 -1.54(-1.82%)
Jul 23, 2019 84.67 85.04 84.00 84.87 2,154,350 +0.18(+0.21%)
Jul 22, 2019 84.22 85.01 83.25 84.69 1,790,644 -0.06(-0.07%)
Jul 19, 2019 85.70 85.73 84.68 84.75 1,617,851 -0.72(-0.84%)
Jul 18, 2019 84.89 85.56 84.74 85.47 1,991,361 +0.58(+0.68%)
Jul 17, 2019 85.49 85.80 84.76 84.89 1,726,754 -0.79(-0.93%)
Jul 16, 2019 85.86 86.18 85.24 85.68 1,260,469 -0.11(-0.13%)
Jul 15, 2019 85.70 85.82 85.03 85.79 1,382,883 +0.32(+0.37%)
Jul 12, 2019 85.43 85.64 85.03 85.48 1,899,114 -0.17(-0.20%)
Jul 11, 2019 84.59 85.68 84.23 85.64 2,921,610 +1.34(+1.59%)
Jul 10, 2019 83.49 84.46 83.46 84.30 1,968,493 +0.64(+0.77%)
Jul 09, 2019 83.28 83.69 83.14 83.65 1,770,305 +0.18(+0.21%)
Jul 08, 2019 83.42 83.64 82.96 83.48 1,845,295 -0.10(-0.12%)
Jul 05, 2019 82.93 83.65 82.59 83.58 1,927,176 +0.87(+1.05%)
Jul 03, 2019 81.80 82.78 81.73 82.71 1,783,867 +1.13(+1.38%)
Jul 02, 2019 80.43 81.58 80.43 81.58 1,905,963 +1.14(+1.42%)
Jul 01, 2019 80.94 80.98 80.02 80.44 1,693,053 +0.21(+0.26%)
Jun 28, 2019 79.84 80.24 79.59 80.24 3,483,976 +0.40(+0.50%)
Jun 27, 2019 79.44 80.31 79.29 79.84 1,536,609 +0.92(+1.17%)
Jun 26, 2019 80.85 80.85 78.89 78.91 2,129,212 -1.88(-2.32%)
Jun 25, 2019 80.81 80.92 80.20 80.79 1,862,394 -0.07(-0.08%)
Jun 24, 2019 80.84 81.34 80.69 80.85 2,188,656 -0.16(-0.20%)
Jun 21, 2019 80.92 81.47 80.63 81.01 4,592,641 +0.32(+0.39%)
Jun 20, 2019 79.76 80.90 79.76 80.69 1,844,326 +0.89(+1.11%)
Jun 19, 2019 79.30 79.91 79.15 79.81 1,599,199 +0.74(+0.93%)
Jun 18, 2019 78.75 79.24 78.47 79.07 1,802,001 +0.61(+0.77%)
Jun 17, 2019 79.51 79.71 78.38 78.46 2,064,068 -0.83(-1.05%)
Jun 14, 2019 79.07 79.46 78.86 79.29 1,337,123 +0.34(+0.43%)
Jun 13, 2019 79.79 79.79 78.66 78.96 1,612,406 -0.59(-0.75%)
Jun 12, 2019 79.04 79.55 78.87 79.55 1,537,665 +0.50(+0.64%)
Jun 11, 2019 80.52 80.76 78.81 79.05 1,878,142 -1.06(-1.32%)
Jun 10, 2019 79.94 80.46 79.60 80.11 2,867,999 +0.65(+0.82%)
Jun 07, 2019 79.37 79.90 79.37 79.46 1,754,809 +0.18(+0.22%)
Jun 06, 2019 79.20 79.54 78.76 79.28 1,950,590 +0.22(+0.28%)
Jun 05, 2019 78.33 79.11 78.17 79.06 2,295,623 +1.06(+1.36%)
Jun 04, 2019 77.24 78.12 77.09 78.00 4,161,078 +1.20(+1.56%)
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.