Netease Inc Ads (NQ: NTES )

113.09 USD -0.02 (-0.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 116.83 118.48 116.16 117.93 1,665,603 +1.57(+1.35%)
May 27, 2021 116.03 117.04 114.15 116.36 3,862,272 +0.04(+0.03%)
May 26, 2021 116.49 117.48 115.78 116.32 1,696,167 +1.85(+1.62%)
May 25, 2021 115.68 115.77 112.76 114.47 2,142,980 +0.97(+0.85%)
May 24, 2021 115.93 116.36 113.13 113.50 2,687,849 -3.89(-3.31%)
May 21, 2021 120.00 120.84 117.27 117.39 1,675,482 -1.68(-1.41%)
May 20, 2021 114.42 119.28 114.10 119.07 3,361,483 +8.81(+7.99%)
May 19, 2021 106.88 110.99 106.08 110.26 1,801,563 +1.65(+1.52%)
May 18, 2021 107.42 109.63 104.40 108.61 2,684,168 +3.71(+3.54%)
May 17, 2021 104.92 104.99 103.05 104.90 2,194,083 -0.44(-0.42%)
May 14, 2021 103.04 105.89 102.89 105.34 1,921,449 +3.83(+3.77%)
May 13, 2021 103.56 105.73 101.45 101.51 2,221,784 -3.12(-2.98%)
May 12, 2021 105.65 107.77 104.09 104.63 2,092,677 -1.82(-1.71%)
May 11, 2021 102.74 107.05 102.16 106.45 1,623,329 +0.91(+0.86%)
May 10, 2021 109.50 109.58 105.47 105.54 1,772,118 -4.32(-3.93%)
May 07, 2021 110.46 111.98 109.63 109.86 1,281,742 +0.10(+0.09%)
May 06, 2021 107.66 109.78 107.02 109.76 1,206,694 +2.07(+1.92%)
May 05, 2021 109.10 109.68 107.57 107.69 843,553 -1.42(-1.30%)
May 04, 2021 110.85 112.18 108.37 109.11 1,885,948 -1.30(-1.18%)
May 03, 2021 111.85 113.32 110.30 110.41 899,871 -1.65(-1.47%)
Apr 30, 2021 112.34 113.17 111.67 112.06 1,589,200 -3.04(-2.64%)
Apr 29, 2021 116.37 116.81 114.05 115.10 1,444,318 +0.83(+0.73%)
Apr 28, 2021 112.49 115.30 112.19 114.27 1,718,051 +2.57(+2.30%)
Apr 27, 2021 111.17 112.63 110.79 111.70 1,772,481 -0.68(-0.61%)
Apr 26, 2021 110.50 112.51 110.10 112.38 1,094,927 -0.24(-0.21%)
Apr 23, 2021 113.54 114.90 112.43 112.62 1,128,800 +1.27(+1.14%)
Apr 22, 2021 109.20 112.48 109.00 111.35 2,603,228 +2.42(+2.22%)
Apr 21, 2021 106.10 109.10 106.00 108.93 1,631,819 +2.20(+2.06%)
Apr 20, 2021 106.83 106.85 105.52 106.73 2,008,337 -0.10(-0.09%)
Apr 19, 2021 107.31 109.11 106.54 106.83 1,414,361 +0.03(+0.03%)
Apr 16, 2021 105.91 107.33 105.67 106.80 1,238,200 +0.96(+0.91%)
Apr 15, 2021 106.28 106.66 104.92 105.84 1,229,395 -1.06(-0.99%)
Apr 14, 2021 108.34 109.79 106.65 106.90 1,928,130 +0.69(+0.65%)
Apr 13, 2021 103.82 107.21 103.68 106.21 1,289,665 +1.46(+1.39%)
Apr 12, 2021 102.34 105.08 102.25 104.75 1,809,435 +0.81(+0.78%)
Apr 09, 2021 105.27 105.48 102.11 103.94 1,517,600 -0.99(-0.94%)
Apr 08, 2021 104.62 106.15 104.18 104.93 1,090,887 +1.54(+1.49%)
Apr 07, 2021 103.33 104.29 100.50 103.39 2,474,471 -3.88(-3.62%)
Apr 06, 2021 105.54 107.66 105.14 107.27 1,037,956 +1.73(+1.64%)
Apr 05, 2021 107.50 107.50 104.01 105.54 837,999 -1.06(-0.99%)
Apr 01, 2021 107.22 109.65 106.47 106.60 1,488,600 +3.34(+3.23%)
Mar 31, 2021 103.79 105.60 103.06 103.26 2,176,701 +0.36(+0.35%)
Mar 30, 2021 102.72 103.70 100.90 102.90 1,566,415 -0.19(-0.18%)
Mar 29, 2021 102.40 104.21 101.42 103.09 2,216,525 -0.85(-0.82%)
Mar 26, 2021 101.78 104.64 99.40 103.94 2,810,400 +2.39(+2.35%)
Mar 25, 2021 100.91 103.40 100.61 101.55 2,479,514 -1.14(-1.11%)
Mar 24, 2021 106.06 106.50 102.30 102.69 2,032,933 -3.84(-3.60%)
Mar 23, 2021 108.50 108.53 106.39 106.53 1,742,376 -3.53(-3.21%)
Mar 22, 2021 109.30 112.00 109.30 110.06 2,114,341 +0.99(+0.91%)
Mar 19, 2021 104.85 109.68 104.72 109.07 4,599,500 +4.08(+3.89%)
Mar 18, 2021 105.42 105.96 104.62 104.99 2,130,854 -3.27(-3.02%)
Mar 17, 2021 107.76 108.74 104.93 108.26 2,803,433 -0.04(-0.04%)
Mar 16, 2021 107.90 109.87 107.43 108.30 1,658,673 +1.22(+1.14%)
Mar 15, 2021 106.64 107.64 105.38 107.08 1,160,911 -0.87(-0.81%)
Mar 12, 2021 106.49 108.08 105.07 107.95 1,576,100 -0.44(-0.41%)
Mar 11, 2021 110.29 111.02 108.32 108.39 2,736,055 +2.69(+2.54%)
Mar 10, 2021 112.36 113.10 105.21 105.70 2,754,401 -4.98(-4.50%)
Mar 09, 2021 105.51 111.15 104.20 110.68 4,184,023 +8.60(+8.42%)
Mar 08, 2021 105.71 106.87 101.75 102.08 2,934,301 -6.18(-5.71%)
Mar 05, 2021 107.95 109.09 105.20 108.26 2,453,400 +2.00(+1.88%)
Mar 04, 2021 106.22 109.25 104.96 106.26 3,131,788 -0.97(-0.90%)
Mar 03, 2021 109.84 111.63 106.69 107.23 3,011,958 -2.90(-2.63%)
Mar 02, 2021 111.41 113.18 109.78 110.13 3,323,065 -0.46(-0.42%)
Mar 01, 2021 111.48 111.49 108.19 110.59 3,668,753 +0.74(+0.67%)
Feb 26, 2021 108.00 110.29 104.26 109.85 5,243,400 +1.19(+1.10%)
Feb 25, 2021 114.77 114.81 107.22 108.66 4,533,044 -8.84(-7.52%)
Feb 24, 2021 114.24 118.34 112.15 117.50 4,498,968 -2.75(-2.29%)
Feb 23, 2021 114.78 120.83 112.45 120.25 2,639,316 +2.79(+2.38%)
Feb 22, 2021 120.17 121.00 117.41 117.46 2,766,765 -6.43(-5.19%)
Feb 19, 2021 124.78 126.58 122.72 123.89 1,797,000 -0.43(-0.35%)
Feb 18, 2021 121.50 124.78 118.85 124.32 2,196,753 -2.58(-2.03%)
Feb 17, 2021 126.10 128.57 123.62 126.90 1,889,957 -0.08(-0.06%)
Feb 16, 2021 127.20 129.55 125.36 126.98 2,736,307 -5.14(-3.89%)
Feb 12, 2021 131.18 133.23 130.57 132.12 1,048,000 -0.35(-0.26%)
Feb 11, 2021 132.36 134.33 131.89 132.47 979,201 +1.42(+1.08%)
Feb 10, 2021 133.20 133.20 127.48 131.05 1,825,220 -1.37(-1.03%)
Feb 09, 2021 130.80 133.75 129.90 132.42 3,758,965 +8.29(+6.68%)
Feb 08, 2021 124.80 126.86 123.52 124.13 2,012,009 +0.11(+0.09%)
Feb 05, 2021 122.13 126.00 121.75 124.02 2,139,600 +1.74(+1.42%)
Feb 04, 2021 121.08 122.89 120.83 122.28 2,493,498 -0.65(-0.53%)
Feb 03, 2021 122.75 123.65 121.46 122.93 1,524,794 -0.44(-0.36%)
Feb 02, 2021 120.45 123.49 120.12 123.37 2,309,639 +5.12(+4.33%)
Feb 01, 2021 116.20 119.63 116.20 118.25 1,525,779 +3.26(+2.84%)
Jan 29, 2021 114.75 116.86 113.47 114.99 2,953,000 -2.25(-1.92%)
Jan 28, 2021 117.94 118.16 115.10 117.24 2,182,287 -1.85(-1.55%)
Jan 27, 2021 119.12 122.33 118.32 119.09 2,041,944 -2.84(-2.33%)
Jan 26, 2021 122.29 122.84 120.12 121.93 1,923,005 -2.36(-1.90%)
Jan 25, 2021 125.84 128.38 123.50 124.29 4,031,464 +7.53(+6.45%)
Jan 22, 2021 114.69 117.56 113.79 116.76 1,829,700 +0.73(+0.63%)
Jan 21, 2021 115.00 116.09 113.25 116.03 2,981,166 +3.08(+2.73%)
Jan 20, 2021 112.73 113.58 111.07 112.95 2,510,830 +2.85(+2.59%)
Jan 19, 2021 107.74 110.37 107.54 110.10 2,230,690 +5.02(+4.78%)
Jan 15, 2021 105.33 106.70 104.13 105.08 1,308,500 +0.31(+0.30%)
Jan 14, 2021 108.49 108.53 104.64 104.77 3,573,765 -2.28(-2.13%)
Jan 13, 2021 105.60 107.79 105.51 107.05 2,723,026 -0.40(-0.37%)
Jan 12, 2021 108.75 110.07 106.06 107.45 2,397,944 -1.75(-1.60%)
Jan 11, 2021 111.00 111.97 109.04 109.20 3,377,539 -5.37(-4.69%)
Jan 08, 2021 111.62 114.80 110.83 114.57 3,378,000 +2.68(+2.40%)
Jan 07, 2021 104.84 112.75 104.70 111.89 4,521,330 +8.28(+7.99%)
Jan 06, 2021 99.96 105.80 99.96 103.61 3,649,445 +2.04(+2.01%)
Jan 05, 2021 96.93 101.86 96.81 101.57 2,933,513 +4.83(+4.99%)
Jan 04, 2021 96.06 98.13 95.30 96.74 2,159,096 +0.97(+1.01%)
Dec 31, 2020 95.77 95.77 95.77 1,919,178 -0.16(-0.17%)
Dec 30, 2020 94.90 96.79 94.22 95.93 1,919,178 +2.49(+2.66%)
Dec 29, 2020 92.32 95.00 92.32 93.44 2,140,271 +2.31(+2.53%)
Dec 28, 2020 92.65 93.39 90.18 91.13 1,698,748 -1.53(-1.65%)
Dec 24, 2020 91.55 93.00 90.95 92.66 646,400 +0.08(+0.09%)
Dec 23, 2020 92.80 93.28 90.72 92.58 904,039 +0.08(+0.09%)
Dec 22, 2020 93.04 93.40 91.49 92.50 1,259,362 -0.43(-0.46%)
Dec 21, 2020 92.56 94.69 92.56 92.93 2,257,556 -1.86(-1.96%)
Dec 18, 2020 91.91 95.46 91.90 94.79 6,555,700 +3.90(+4.29%)
Dec 17, 2020 90.82 91.99 89.81 90.89 2,936,101 +2.50(+2.83%)
Dec 16, 2020 86.75 88.75 86.61 88.39 2,813,002 +2.81(+3.28%)
Dec 15, 2020 87.06 87.29 84.80 85.58 3,454,688 -1.30(-1.50%)
Dec 14, 2020 87.41 87.90 85.65 86.88 2,105,315 -1.38(-1.56%)
Dec 11, 2020 87.29 89.50 87.24 88.26 2,438,700 +0.89(+1.02%)
Dec 10, 2020 88.06 88.07 86.22 87.37 2,472,292 -1.64(-1.84%)
Dec 09, 2020 91.01 91.56 88.59 89.01 2,985,298 -2.60(-2.84%)
Dec 08, 2020 91.20 91.82 90.26 91.61 1,957,911 +2.20(+2.46%)
Dec 07, 2020 89.14 91.14 88.82 89.41 3,041,352 +2.03(+2.32%)
Dec 04, 2020 89.00 90.15 87.08 87.38 2,285,100 -0.45(-0.51%)
Dec 03, 2020 87.95 88.64 87.52 87.83 1,822,987 -0.30(-0.34%)
Dec 02, 2020 89.57 89.77 87.14 88.13 2,339,718 -1.85(-2.06%)
Dec 01, 2020 90.71 91.39 89.43 89.98 1,983,676 -0.39(-0.43%)
Nov 30, 2020 93.13 93.15 90.13 90.37 3,213,768 -2.97(-3.18%)
Nov 27, 2020 93.51 93.95 92.16 93.34 1,407,000 -0.46(-0.49%)
Nov 25, 2020 95.52 96.25 92.61 93.80 3,324,600 -3.72(-3.81%)
Nov 24, 2020 97.00 98.40 96.58 97.52 4,046,066 +2.73(+2.88%)
Nov 23, 2020 94.68 95.74 93.43 94.79 2,985,013 +1.28(+1.37%)
Nov 20, 2020 91.02 94.08 91.02 93.51 3,584,000 +4.29(+4.81%)
Nov 19, 2020 87.25 90.50 87.00 89.22 4,214,217 +3.72(+4.35%)
Nov 18, 2020 87.29 88.06 84.88 85.50 3,354,204 -1.35(-1.55%)
Nov 17, 2020 87.73 88.45 85.88 86.85 2,396,397 -0.25(-0.29%)
Nov 16, 2020 87.88 88.48 86.18 87.10 2,262,664 -1.17(-1.33%)
Nov 13, 2020 89.23 89.76 87.27 88.27 2,511,800 +0.93(+1.06%)
Nov 12, 2020 90.89 91.52 86.86 87.34 3,367,846 -2.25(-2.51%)
Nov 11, 2020 88.39 90.66 88.16 89.59 2,603,702 +2.04(+2.33%)
Nov 10, 2020 87.90 90.20 85.40 87.55 3,366,096 -0.29(-0.33%)
Nov 09, 2020 90.78 91.63 87.80 87.84 3,559,963 -4.20(-4.56%)
Nov 06, 2020 91.91 92.31 89.77 92.04 1,908,600 +0.46(+0.50%)
Nov 05, 2020 96.10 96.10 89.88 91.58 3,420,071 -2.10(-2.24%)
Nov 04, 2020 89.82 94.25 88.82 93.68 3,537,745 +7.77(+9.04%)
Nov 03, 2020 82.93 86.70 82.93 85.91 2,353,985 +1.58(+1.87%)
Nov 02, 2020 86.25 86.38 82.94 84.33 2,573,454 -2.46(-2.83%)
Oct 30, 2020 87.05 87.66 85.91 86.79 1,998,900 -1.42(-1.61%)
Oct 29, 2020 87.31 89.62 87.01 88.21 2,007,974 +1.97(+2.28%)
Oct 28, 2020 87.60 89.18 85.96 86.24 2,363,475 -2.18(-2.47%)
Oct 27, 2020 87.16 89.07 86.17 88.42 1,650,281 +1.71(+1.97%)
Oct 26, 2020 85.31 86.79 85.17 86.71 1,164,233 +0.84(+0.98%)
Oct 23, 2020 87.43 87.52 84.98 85.87 2,272,200 -1.70(-1.94%)
Oct 22, 2020 88.26 89.50 87.14 87.57 2,086,655 -0.67(-0.76%)
Oct 21, 2020 88.10 89.38 87.70 88.24 1,497,038 -0.13(-0.15%)
Oct 20, 2020 88.08 89.00 87.10 88.37 2,301,008 +1.02(+1.17%)
Oct 19, 2020 89.20 90.34 87.13 87.35 2,384,854 -1.17(-1.32%)
Oct 16, 2020 88.99 89.99 87.91 88.52 1,990,200 +0.19(+0.22%)
Oct 15, 2020 88.05 88.66 86.38 88.33 2,069,555 -1.24(-1.38%)
Oct 14, 2020 91.46 91.46 89.40 89.57 2,207,127 -1.30(-1.43%)
Oct 13, 2020 90.40 91.84 90.01 90.87 2,128,657 -0.63(-0.69%)
Oct 12, 2020 91.79 92.88 90.85 91.50 2,458,407 +0.90(+0.99%)
Oct 09, 2020 89.30 91.09 89.03 90.60 1,703,600 +2.18(+2.47%)
Oct 08, 2020 86.50 88.94 85.04 88.42 2,616,346 +1.48(+1.70%)
Oct 07, 2020 89.60 89.99 86.10 86.94 3,037,181 -2.45(-2.74%)
Oct 06, 2020 90.14 91.10 89.22 89.39 1,708,616 -1.23(-1.36%)
Oct 05, 2020 89.80 90.95 89.16 90.62 1,484,285 +1.52(+1.71%)
Oct 02, 2020 91.28 92.09 88.12 89.10 1,648,200 -3.62(-3.90%)
Oct 01, 2020 91.81 93.21 90.96 92.72 1,709,900 +1.78(+1.96%)
Sep 30, 2020 89.80 91.52 88.83 90.93 2,325,520 +0.78(+0.87%)
Sep 29, 2020 92.91 92.91 89.93 90.15 2,863,695 -2.64(-2.84%)
Sep 28, 2020 94.17 94.17 91.48 92.79 2,601,220 -1.64(-1.74%)
Sep 25, 2020 93.15 95.01 92.88 94.43 1,683,500 +0.39(+0.41%)
Sep 24, 2020 93.38 94.93 92.60 94.04 2,289,615 -0.15(-0.16%)
Sep 23, 2020 96.19 96.60 94.07 94.20 2,004,545 -2.66(-2.75%)
Sep 22, 2020 96.01 97.14 94.92 96.86 1,728,180 +0.88(+0.91%)
Sep 21, 2020 92.87 96.10 92.73 95.98 3,453,495 +2.76(+2.97%)
Sep 18, 2020 97.04 97.39 92.36 93.21 4,514,000 -0.79(-0.84%)
Sep 17, 2020 92.19 94.39 92.00 94.00 2,491,325 -0.86(-0.90%)
Sep 16, 2020 95.78 96.14 94.20 94.86 1,858,290 -0.64(-0.67%)
Sep 15, 2020 94.00 95.86 94.00 95.50 1,389,140 +2.41(+2.58%)
Sep 14, 2020 92.67 94.21 92.15 93.09 1,713,040 +1.95(+2.14%)
Sep 11, 2020 92.15 92.82 90.32 91.14 1,422,500 -0.76(-0.83%)
Sep 10, 2020 93.62 95.20 91.40 91.90 2,071,700 -2.50(-2.65%)
Sep 09, 2020 93.56 95.25 93.12 94.40 1,921,895 +2.85(+3.12%)
Sep 08, 2020 92.77 93.93 91.30 91.55 3,175,340 -5.50(-5.67%)
Sep 04, 2020 95.77 97.68 93.37 97.05 3,203,000 -0.02(-0.02%)
Sep 03, 2020 97.81 97.99 95.17 97.07 3,250,370 -1.66(-1.68%)
Sep 02, 2020 99.54 100.86 98.46 98.72 2,520,655 +0.37(+0.37%)
Sep 01, 2020 98.07 99.05 96.20 98.36 3,648,025 +0.92(+0.94%)
Aug 31, 2020 98.34 99.60 97.12 97.44 3,743,655 -3.39(-3.36%)
Aug 28, 2020 101.81 103.00 100.65 100.83 3,001,000 -1.54(-1.51%)
Aug 27, 2020 103.50 103.50 101.35 102.38 2,437,805 -0.43(-0.41%)
Aug 26, 2020 102.60 103.53 101.88 102.80 2,667,695 -0.03(-0.03%)
Aug 25, 2020 99.96 103.10 99.43 102.83 3,108,750 +4.25(+4.32%)
Aug 24, 2020 98.00 99.76 97.74 98.58 1,838,420 +1.58(+1.63%)
Aug 21, 2020 95.55 97.12 95.12 97.00 1,397,000 +1.14(+1.19%)
Aug 20, 2020 95.00 95.97 94.62 95.86 1,608,320 +0.71(+0.75%)
Aug 19, 2020 96.00 96.20 94.05 95.14 2,110,165 -0.82(-0.85%)
Aug 18, 2020 96.00 96.72 95.42 95.96 1,801,465 +1.05(+1.11%)
Aug 17, 2020 92.61 95.46 92.55 94.91 1,727,990 +2.64(+2.86%)
Aug 14, 2020 93.02 93.62 91.67 92.28 1,920,500 -0.70(-0.75%)
Aug 13, 2020 93.36 94.00 90.34 92.97 3,586,860 -1.93(-2.04%)
Aug 12, 2020 91.22 95.39 91.22 94.91 2,598,680 +4.00(+4.40%)
Aug 11, 2020 92.19 92.31 90.40 90.90 2,277,520 -0.37(-0.41%)
Aug 10, 2020 92.89 93.20 90.66 91.28 2,718,530 -2.02(-2.17%)
Aug 07, 2020 94.20 94.91 92.26 93.30 3,554,500 -3.11(-3.22%)
Aug 06, 2020 97.13 97.39 95.66 96.41 3,436,130 +0.24(+0.25%)
Aug 05, 2020 96.02 97.42 95.48 96.17 1,968,470 +0.21(+0.22%)
Aug 04, 2020 93.43 95.96 93.43 95.96 3,070,300 +2.16(+2.30%)
Aug 03, 2020 92.79 94.37 92.79 93.80 2,571,205 +2.11(+2.31%)
Jul 31, 2020 90.79 91.91 90.08 91.68 2,573,500 +1.44(+1.60%)
Jul 30, 2020 90.22 90.93 89.61 90.24 2,296,045 -0.24(-0.26%)
Jul 29, 2020 90.06 91.57 89.87 90.48 2,852,065 +0.42(+0.47%)
Jul 28, 2020 88.82 91.43 88.82 90.06 1,910,315 -0.33(-0.36%)
Jul 27, 2020 90.36 91.05 89.67 90.38 2,725,715 +0.72(+0.80%)
Jul 24, 2020 88.29 89.74 86.80 89.67 4,207,500 -1.42(-1.56%)
Jul 23, 2020 93.06 93.11 90.43 91.08 3,009,285 -1.94(-2.08%)
Jul 22, 2020 93.52 94.57 92.42 93.02 2,655,945 -1.35(-1.43%)
Jul 21, 2020 96.00 97.21 93.81 94.37 2,771,950 +0.19(+0.21%)
Jul 20, 2020 92.00 94.78 91.40 94.18 2,289,390 +2.72(+2.98%)
Jul 17, 2020 90.62 91.71 90.25 91.45 2,801,000 +1.45(+1.62%)
Jul 16, 2020 91.60 91.65 89.32 90.00 4,295,400 -4.44(-4.70%)
Jul 15, 2020 96.11 96.11 94.19 94.44 3,619,110 -0.77(-0.81%)
Jul 14, 2020 92.38 95.39 91.77 95.21 3,926,335 -0.19(-0.20%)
Jul 13, 2020 97.10 98.50 94.89 95.40 4,821,440 -1.49(-1.54%)
Jul 10, 2020 98.20 98.40 94.77 96.89 6,865,500 +0.24(+0.25%)
Jul 09, 2020 98.85 100.65 95.60 96.65 10,852,840 +5.74(+6.31%)
Jul 08, 2020 90.57 91.20 89.74 90.91 4,837,755 +2.05(+2.31%)
Jul 07, 2020 87.88 89.94 87.52 88.86 4,685,560 +0.85(+0.97%)
Jul 06, 2020 88.13 89.84 87.23 88.01 5,185,010 +1.83(+2.12%)
Jul 02, 2020 87.36 87.54 85.89 86.18 4,309,500 +0.63(+0.74%)
Jul 01, 2020 85.60 86.35 85.00 85.55 3,518,135 -0.33(-0.38%)
Jun 30, 2020 86.88 87.56 85.35 85.88 3,062,130 -0.65(-0.75%)
Jun 29, 2020 87.01 87.01 85.27 86.53 3,008,290 -1.08(-1.24%)
Jun 26, 2020 87.29 88.36 86.63 87.61 2,975,500 +0.40(+0.46%)
Jun 25, 2020 86.41 87.72 85.70 87.21 3,156,415 -0.28(-0.32%)
Jun 24, 2020 87.40 88.37 84.71 87.49 4,967,850 +0.48(+0.55%)
Jun 23, 2020 85.00 87.57 84.64 87.01 7,225,920 +3.37(+4.03%)
Jun 22, 2020 83.30 83.64 82.01 83.64 2,885,065 +1.00(+1.21%)
Jun 19, 2020 83.20 83.77 81.65 82.64 4,721,000 +0.78(+0.96%)
Jun 18, 2020 81.91 82.97 81.38 81.86 2,728,035 +0.39(+0.47%)
Jun 17, 2020 83.18 83.42 81.23 81.47 5,175,250 -1.06(-1.28%)
Jun 16, 2020 84.86 84.86 81.94 82.53 4,901,150 -0.11(-0.13%)
Jun 15, 2020 81.00 83.12 80.36 82.64 4,935,005 +0.74(+0.91%)
Jun 12, 2020 83.11 83.73 80.77 81.90 7,045,500 -0.39(-0.48%)
Jun 11, 2020 81.73 83.15 80.68 82.29 15,084,770 -2.71(-3.19%)
Jun 10, 2020 82.74 85.38 80.90 85.00 8,335,640 +3.09(+3.77%)
Jun 09, 2020 81.60 82.86 80.65 81.91 4,067,345 +0.08(+0.10%)
Jun 08, 2020 85.00 85.19 80.82 81.83 6,781,500 -3.25(-3.82%)
Jun 05, 2020 82.38 85.47 82.04 85.07 7,682,000 +4.07(+5.03%)
Jun 04, 2020 83.04 84.80 80.25 81.00 7,778,160 -1.91(-2.31%)
Jun 03, 2020 84.04 85.00 82.41 82.92 6,976,300 +1.19(+1.45%)
Jun 02, 2020 79.78 83.29 78.40 81.73 7,653,175 +2.21(+2.78%)
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.