Netease Inc ADR (NQ: NTES )

103.53 -0.16 (-0.15%)
Streaming Delayed Price Updated: 3:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 87.49 88.72 85.36 85.55 1,815,907 +1.86(+2.22%)
Aug 30, 2022 84.07 85.00 82.85 83.69 1,331,091 -0.58(-0.69%)
Aug 29, 2022 85.61 86.82 84.11 84.27 1,086,727 -2.42(-2.79%)
Aug 26, 2022 92.22 92.60 86.45 86.68 2,143,874 -2.04(-2.30%)
Aug 25, 2022 87.46 89.44 86.45 88.72 1,754,905 +3.84(+4.52%)
Aug 24, 2022 82.93 86.51 82.83 84.88 872,811 +0.62(+0.73%)
Aug 23, 2022 83.35 84.69 82.60 84.27 1,446,382 +1.76(+2.13%)
Aug 22, 2022 82.62 84.22 82.33 82.51 2,271,430 +0.98(+1.20%)
Aug 19, 2022 82.22 82.60 81.08 81.52 1,600,100 -1.36(-1.64%)
Aug 18, 2022 91.26 91.43 81.82 82.88 3,428,610 -5.27(-5.97%)
Aug 17, 2022 88.68 89.49 87.87 88.15 1,468,411 -1.54(-1.72%)
Aug 16, 2022 87.59 90.02 87.59 89.69 1,593,790 +0.72(+0.81%)
Aug 15, 2022 87.14 89.29 86.86 88.97 1,049,319 +0.53(+0.60%)
Aug 12, 2022 85.90 88.58 85.90 88.44 1,165,678 +0.35(+0.39%)
Aug 11, 2022 88.02 89.77 87.42 88.09 983,071 +1.64(+1.89%)
Aug 10, 2022 84.60 86.60 84.60 86.45 1,183,498 +0.42(+0.49%)
Aug 09, 2022 85.66 86.75 85.23 86.03 987,632 -0.08(-0.09%)
Aug 08, 2022 85.64 87.17 85.21 86.11 1,253,714 +0.46(+0.54%)
Aug 05, 2022 84.13 85.86 84.03 85.64 1,308,146 -0.02(-0.02%)
Aug 04, 2022 86.16 86.89 84.32 85.66 1,776,622 -1.45(-1.67%)
Aug 03, 2022 87.20 87.90 85.39 87.12 2,268,142 -0.09(-0.10%)
Aug 02, 2022 84.70 88.45 83.67 87.20 2,162,529 -0.90(-1.03%)
Aug 01, 2022 86.97 88.18 85.07 88.11 1,885,885 -1.39(-1.55%)
Jul 29, 2022 88.64 90.54 87.90 89.49 2,188,784 -3.02(-3.27%)
Jul 28, 2022 92.13 94.11 90.96 92.52 1,682,189 +0.01(+0.01%)
Jul 27, 2022 91.96 93.27 91.30 92.51 1,381,948 +1.71(+1.89%)
Jul 26, 2022 93.35 94.96 90.06 90.79 1,819,826 -2.39(-2.56%)
Jul 25, 2022 91.69 94.06 91.10 93.18 2,028,531 +1.69(+1.85%)
Jul 22, 2022 93.14 94.63 90.76 91.49 1,726,337 -4.75(-4.94%)
Jul 21, 2022 95.03 98.10 94.95 96.24 2,927,764 +5.58(+6.16%)
Jul 20, 2022 88.31 90.83 86.96 90.66 3,334,295 +3.87(+4.46%)
Jul 19, 2022 86.03 88.25 85.28 86.79 1,788,703 +2.32(+2.75%)
Jul 18, 2022 85.30 86.32 84.28 84.47 1,660,873 +1.28(+1.54%)
Jul 15, 2022 83.24 83.65 80.09 83.19 1,450,619 -1.45(-1.72%)
Jul 14, 2022 85.02 85.85 83.71 84.64 1,257,364 -1.40(-1.62%)
Jul 13, 2022 83.24 87.04 83.24 86.04 1,701,890 +2.79(+3.35%)
Jul 12, 2022 83.36 84.57 83.05 83.25 1,197,820 -0.21(-0.25%)
Jul 11, 2022 84.41 84.98 82.80 83.46 1,898,255 -4.10(-4.68%)
Jul 08, 2022 84.79 88.02 84.08 87.56 1,822,568 +2.28(+2.67%)
Jul 07, 2022 85.65 86.11 83.77 85.28 2,472,535 -0.61(-0.71%)
Jul 06, 2022 87.60 87.66 83.76 85.89 2,244,462 -2.97(-3.35%)
Jul 05, 2022 88.66 89.31 86.55 88.86 1,858,536 -1.11(-1.23%)
Jul 01, 2022 89.32 91.98 89.04 89.97 1,408,003 +0.11(+0.12%)
Jun 30, 2022 88.45 89.95 86.92 89.86 2,011,965 +0.81(+0.91%)
Jun 29, 2022 88.81 90.08 88.44 89.05 2,095,910 -1.16(-1.28%)
Jun 28, 2022 92.56 93.11 89.19 90.21 2,156,331 -2.08(-2.25%)
Jun 27, 2022 93.36 93.99 91.39 92.29 2,399,632 +2.19(+2.44%)
Jun 24, 2022 89.35 90.20 88.48 90.09 2,105,933 +2.64(+3.02%)
Jun 23, 2022 88.27 89.35 86.56 87.45 1,901,838 -0.77(-0.87%)
Jun 22, 2022 86.02 89.87 85.67 88.22 2,061,126 -0.34(-0.38%)
Jun 21, 2022 87.85 89.83 86.94 88.56 3,344,439 -1.12(-1.25%)
Jun 17, 2022 93.34 93.56 89.33 89.68 5,390,318 -1.54(-1.69%)
Jun 16, 2022 94.14 94.52 90.19 91.22 3,147,555 -7.73(-7.81%)
Jun 15, 2022 99.07 99.66 96.25 98.95 2,841,246 -2.26(-2.23%)
Jun 14, 2022 99.47 103.07 98.61 101.21 2,311,055 +3.67(+3.76%)
Jun 13, 2022 99.60 100.06 96.10 97.54 2,481,101 -4.15(-4.08%)
Jun 10, 2022 103.95 104.69 101.66 101.69 3,709,246 +1.82(+1.82%)
Jun 09, 2022 100.69 101.94 99.80 99.87 2,193,336 -2.96(-2.88%)
Jun 08, 2022 102.99 103.17 100.41 102.83 2,448,288 +3.21(+3.23%)
Jun 07, 2022 99.45 99.72 97.30 99.62 1,936,728 +0.05(+0.05%)
Jun 06, 2022 101.99 102.90 98.44 99.57 1,652,415 +1.32(+1.35%)
Jun 03, 2022 98.91 98.92 97.25 98.25 1,051,798 -1.89(-1.89%)
Jun 02, 2022 97.39 101.11 96.85 100.14 2,136,863 +3.45(+3.57%)
Jun 01, 2022 99.25 99.57 94.51 96.68 2,449,817 -2.85(-2.86%)
May 31, 2022 102.38 102.81 99.00 99.53 3,013,915 -0.26(-0.26%)
May 27, 2022 98.94 99.88 97.32 99.79 2,524,878 +2.41(+2.47%)
May 26, 2022 94.99 98.20 94.77 97.38 3,189,744 +3.84(+4.10%)
May 25, 2022 93.89 95.41 91.48 93.54 2,511,353 +2.00(+2.18%)
May 24, 2022 95.18 95.36 89.98 91.55 2,356,114 -1.56(-1.68%)
May 23, 2022 93.07 93.24 90.21 93.11 2,062,106 +0.18(+0.20%)
May 20, 2022 94.02 95.58 91.07 92.93 2,235,462 +1.44(+1.57%)
May 19, 2022 91.33 93.07 90.93 91.49 2,637,600 +1.70(+1.89%)
May 18, 2022 90.82 92.23 89.30 89.79 2,067,776 -0.98(-1.08%)
May 17, 2022 92.97 93.92 89.36 90.77 1,775,724 +1.30(+1.45%)
May 16, 2022 89.47 91.13 88.61 89.48 1,350,754 +0.76(+0.85%)
May 13, 2022 86.93 89.28 86.93 88.72 2,114,269 +4.32(+5.12%)
May 12, 2022 82.29 85.82 81.04 84.40 2,233,549 +0.12(+0.14%)
May 11, 2022 85.16 87.72 83.82 84.28 2,352,826 -0.15(-0.18%)
May 10, 2022 84.75 86.15 82.54 84.44 2,515,828 +3.34(+4.12%)
May 09, 2022 82.93 83.73 80.79 81.10 2,523,790 -3.73(-4.40%)
May 06, 2022 86.50 87.24 84.62 84.83 1,686,997 -2.67(-3.05%)
May 05, 2022 88.75 89.71 85.60 87.50 2,353,482 -5.56(-5.97%)
May 04, 2022 90.64 93.38 89.72 93.05 2,136,243 +0.99(+1.07%)
May 03, 2022 91.73 93.05 90.37 92.07 1,572,836 +1.59(+1.76%)
May 02, 2022 90.20 93.32 89.52 90.47 2,342,093 -1.00(-1.09%)
Apr 29, 2022 92.11 95.30 91.33 91.47 2,860,349 +3.88(+4.43%)
Apr 28, 2022 86.99 88.13 85.72 87.60 1,690,703 +2.14(+2.50%)
Apr 27, 2022 85.03 88.45 85.03 85.46 1,797,843 +1.52(+1.81%)
Apr 26, 2022 84.51 85.83 83.73 83.94 1,715,583 -0.85(-1.01%)
Apr 25, 2022 81.46 85.34 81.34 84.79 2,457,342 +2.41(+2.92%)
Apr 22, 2022 83.30 87.56 81.91 82.38 3,333,607 +0.15(+0.19%)
Apr 21, 2022 84.50 85.82 82.07 82.23 1,572,991 -3.14(-3.68%)
Apr 20, 2022 88.58 88.78 84.55 85.37 1,733,731 -4.49(-5.00%)
Apr 19, 2022 87.19 89.94 86.41 89.86 1,257,964 +0.16(+0.18%)
Apr 18, 2022 89.34 90.22 87.43 89.70 1,088,704 -1.52(-1.66%)
Apr 14, 2022 91.33 91.58 89.84 91.21 1,369,722 -0.60(-0.66%)
Apr 13, 2022 89.75 93.48 88.69 91.82 1,601,821 +3.31(+3.74%)
Apr 12, 2022 92.53 92.75 88.25 88.51 1,385,886 -2.66(-2.92%)
Apr 11, 2022 97.08 97.08 90.96 91.16 4,286,812 +1.89(+2.12%)
Apr 08, 2022 88.93 91.24 88.54 89.27 1,194,547 +0.07(+0.08%)
Apr 07, 2022 89.96 91.03 88.94 89.21 1,666,938 -1.78(-1.96%)
Apr 06, 2022 91.45 91.99 89.10 90.99 1,565,918 -1.28(-1.38%)
Apr 05, 2022 92.81 93.35 91.36 92.27 1,319,902 -1.83(-1.95%)
Apr 04, 2022 95.42 95.50 92.67 94.10 2,319,996 +2.17(+2.36%)
Apr 01, 2022 92.41 95.93 91.58 91.93 2,841,657 +5.87(+6.82%)
Mar 31, 2022 87.17 88.07 84.80 86.06 1,961,373 -2.24(-2.53%)
Mar 30, 2022 88.33 90.44 87.86 88.30 1,502,696 -1.82(-2.02%)
Mar 29, 2022 91.17 94.51 89.37 90.12 1,878,041 +0.10(+0.11%)
Mar 28, 2022 91.52 92.94 88.46 90.02 2,597,980 +0.15(+0.17%)
Mar 25, 2022 86.62 90.00 86.62 89.87 1,890,866 +1.44(+1.63%)
Mar 24, 2022 89.28 89.98 86.51 88.43 3,484,861 -3.18(-3.47%)
Mar 23, 2022 90.70 94.28 89.49 91.61 2,252,105 +0.73(+0.80%)
Mar 22, 2022 90.87 92.93 87.64 90.88 3,558,404 +5.57(+6.52%)
Mar 21, 2022 83.38 87.34 82.79 85.31 2,631,610 -1.22(-1.41%)
Mar 18, 2022 82.05 88.22 81.28 86.53 8,051,986 +4.87(+5.97%)
Mar 17, 2022 85.29 86.36 78.74 81.66 5,698,056 -7.88(-8.80%)
Mar 16, 2022 84.10 90.33 79.74 89.53 9,623,170 +18.30(+25.69%)
Mar 15, 2022 66.71 72.72 66.40 71.24 4,848,413 +2.60(+3.79%)
Mar 14, 2022 68.39 72.71 65.84 68.63 6,418,250 -7.25(-9.56%)
Mar 11, 2022 79.56 80.86 75.56 75.89 4,946,714 -2.53(-3.23%)
Mar 10, 2022 80.60 78.42 5,832,840 -6.18(-7.31%)
Mar 09, 2022 82.93 87.64 82.42 84.61 3,826,334 +3.70(+4.57%)
Mar 08, 2022 78.53 83.30 77.74 80.91 3,606,291 +2.77(+3.54%)
Mar 07, 2022 81.46 82.88 77.87 78.14 3,251,341 -3.52(-4.32%)
Mar 04, 2022 81.32 82.85 80.57 81.66 3,398,784 -0.99(-1.20%)
Mar 03, 2022 88.12 88.54 82.03 82.66 4,792,272 -5.58(-6.32%)
Mar 02, 2022 89.24 89.24 85.54 88.24 3,609,379 -1.06(-1.19%)
Mar 01, 2022 91.00 94.68 88.37 89.30 3,408,274 -1.77(-1.94%)
Feb 28, 2022 92.65 93.42 89.20 91.06 3,264,131 -4.18(-4.39%)
Feb 25, 2022 89.97 95.49 90.72 95.25 3,831,091 +6.61(+7.46%)
Feb 24, 2022 84.05 88.73 83.57 88.64 3,211,640 +1.18(+1.35%)
Feb 23, 2022 89.72 91.49 87.10 87.45 3,889,850 +0.18(+0.21%)
Feb 22, 2022 91.10 91.87 85.48 87.27 5,074,261 -6.83(-7.26%)
Feb 18, 2022 94.10 0 -1.26(-1.32%)
Feb 17, 2022 96.17 98.14 95.14 95.36 2,032,607 -0.35(-0.37%)
Feb 16, 2022 95.81 96.42 94.46 95.71 1,836,668 +0.32(+0.33%)
Feb 15, 2022 94.53 95.56 93.49 95.40 1,269,661 +1.81(+1.93%)
Feb 14, 2022 93.26 94.13 92.61 93.59 2,294,462 -1.00(-1.06%)
Feb 11, 2022 98.29 98.29 94.15 94.60 2,050,790 -4.07(-4.12%)
Feb 10, 2022 99.47 101.97 98.10 98.67 2,186,376 -4.36(-4.23%)
Feb 09, 2022 100.87 103.26 99.25 103.02 2,758,615 +4.03(+4.07%)
Feb 08, 2022 94.56 99.70 93.71 98.99 2,629,355 +4.35(+4.59%)
Feb 07, 2022 95.49 96.39 94.51 94.64 1,814,256 -1.44(-1.50%)
Feb 04, 2022 94.08 96.77 93.78 96.09 1,796,851 +0.45(+0.47%)
Feb 03, 2022 96.46 95.64 1,208,913 -1.65(-1.70%)
Feb 02, 2022 97.42 98.51 95.62 97.29 1,331,520 -0.25(-0.25%)
Feb 01, 2022 97.85 98.76 96.36 97.54 1,212,254 -1.18(-1.20%)
Jan 31, 2022 93.78 98.78 98.72 2,091,495 +6.65(+7.22%)
Jan 28, 2022 90.88 92.11 88.79 92.08 1,795,780 +1.78(+1.97%)
Jan 27, 2022 91.92 93.09 89.80 90.30 2,520,096 -2.12(-2.29%)
Jan 26, 2022 95.50 95.94 91.49 92.42 2,796,616 -1.78(-1.89%)
Jan 25, 2022 91.03 94.95 90.88 94.20 2,235,757 +3.18(+3.49%)
Jan 24, 2022 91.43 91.69 87.61 91.02 3,858,418 -1.62(-1.75%)
Jan 21, 2022 98.03 99.46 92.30 92.64 5,276,915 -6.08(-6.16%)
Jan 20, 2022 102.38 103.42 98.52 98.72 4,251,834 -0.10(-0.10%)
Jan 19, 2022 99.64 100.62 98.17 98.82 1,469,723 +1.64(+1.69%)
Jan 18, 2022 97.67 99.41 96.47 97.18 2,072,896 -1.55(-1.57%)
Jan 14, 2022 98.72 0 +2.09(+2.16%)
Jan 13, 2022 98.64 99.75 96.26 96.63 1,954,097 -4.62(-4.57%)
Jan 12, 2022 103.11 103.34 98.58 101.25 2,450,788 +2.26(+2.29%)
Jan 11, 2022 96.47 100.58 95.76 98.99 2,070,069 +3.38(+3.54%)
Jan 10, 2022 96.03 96.43 93.33 95.61 3,372,456 +0.37(+0.39%)
Jan 07, 2022 94.46 97.11 94.11 95.24 2,620,392 +2.38(+2.56%)
Jan 06, 2022 92.35 94.26 91.23 92.86 1,369,990 +1.68(+1.84%)
Jan 05, 2022 91.62 94.09 91.09 91.18 1,683,171 -2.04(-2.19%)
Jan 04, 2022 94.77 94.77 91.85 93.22 2,412,419 -2.90(-3.02%)
Jan 03, 2022 96.87 97.15 94.30 96.13 1,310,126 -1.09(-1.12%)
Dec 31, 2021 97.14 98.87 96.43 97.21 1,800,106 -1.88(-1.90%)
Dec 30, 2021 92.44 101.11 91.97 99.10 3,534,403 +8.12(+8.92%)
Dec 29, 2021 92.32 92.78 89.91 90.98 1,398,522 -1.81(-1.96%)
Dec 28, 2021 92.54 93.41 91.02 92.79 1,941,278 -0.28(-0.30%)
Dec 27, 2021 92.49 94.56 92.29 93.07 960,643 -0.38(-0.41%)
Dec 23, 2021 92.31 93.83 90.88 93.45 2,237,079 +0.21(+0.23%)
Dec 22, 2021 91.22 93.80 90.74 93.24 1,991,602 +0.34(+0.37%)
Dec 21, 2021 92.90 93.60 88.67 92.90 7,760,366 +6.67(+7.73%)
Dec 20, 2021 88.32 89.19 85.77 86.23 6,589,935 -3.31(-3.70%)
Dec 17, 2021 92.64 92.64 87.66 89.54 8,001,306 -4.86(-5.15%)
Dec 16, 2021 96.47 97.84 93.66 94.41 3,662,411 -1.55(-1.61%)
Dec 15, 2021 97.64 97.98 94.26 95.95 4,164,947 -2.28(-2.32%)
Dec 14, 2021 98.24 98.86 96.23 98.24 1,903,590 -0.15(-0.16%)
Dec 13, 2021 97.39 99.05 95.79 98.39 2,728,000 +0.16(+0.17%)
Dec 10, 2021 99.53 100.84 97.43 98.23 7,289,714 -0.44(-0.45%)
Dec 09, 2021 98.67 100.77 97.49 98.67 3,755,315 -2.36(-2.34%)
Dec 08, 2021 101.40 102.53 100.02 101.03 3,720,172 -1.50(-1.46%)
Dec 07, 2021 103.65 103.97 101.35 102.53 3,517,125 +3.11(+3.13%)
Dec 06, 2021 95.33 99.84 93.62 99.41 4,446,523 +3.85(+4.03%)
Dec 03, 2021 98.61 100.26 94.36 95.56 7,585,298 -7.09(-6.90%)
Dec 02, 2021 107.64 108.64 101.20 102.65 4,662,993 -4.14(-3.88%)
Dec 01, 2021 106.72 109.52 105.98 106.79 2,890,654 +3.90(+3.79%)
Nov 30, 2021 102.80 106.56 102.47 102.90 5,764,390 -2.07(-1.97%)
Nov 29, 2021 108.75 109.15 102.72 104.97 3,040,582 -4.01(-3.68%)
Nov 26, 2021 107.81 109.30 107.00 108.98 2,019,291 +0.65(+0.60%)
Nov 24, 2021 107.12 109.86 105.78 108.33 2,537,290 +1.99(+1.87%)
Nov 23, 2021 108.68 110.09 105.76 106.34 3,192,653 -1.62(-1.50%)
Nov 22, 2021 110.79 112.66 106.94 107.96 2,589,709 -2.31(-2.10%)
Nov 19, 2021 108.17 110.82 107.69 110.27 2,205,533 +3.09(+2.89%)
Nov 18, 2021 106.30 107.31 106.81 107.18 2,685,293 -0.05(-0.04%)
Nov 17, 2021 107.35 109.39 106.29 107.22 3,085,121 +1.24(+1.17%)
Nov 16, 2021 110.67 111.88 104.14 105.98 5,002,191 +0.01(+0.01%)
Nov 15, 2021 107.26 107.83 104.42 105.97 2,748,653 +0.03(+0.03%)
Nov 12, 2021 106.14 107.16 104.70 105.95 3,233,910 +0.84(+0.80%)
Nov 11, 2021 101.94 105.39 101.74 105.11 3,560,690 +6.76(+6.87%)
Nov 10, 2021 100.10 98.35 2,650,849 +2.24(+2.33%)
Nov 09, 2021 98.28 98.70 95.60 96.11 1,858,105 -2.55(-2.59%)
Nov 08, 2021 98.63 98.94 97.59 98.66 1,561,159 +1.91(+1.97%)
Nov 05, 2021 96.91 98.61 96.02 96.76 1,386,947 +0.22(+0.23%)
Nov 04, 2021 99.23 99.84 96.38 96.54 1,784,064 -1.05(-1.07%)
Nov 03, 2021 96.18 97.75 95.33 97.59 1,822,125 +1.99(+2.08%)
Nov 02, 2021 96.83 97.77 95.35 95.60 2,061,790 -2.28(-2.33%)
Nov 01, 2021 93.91 98.58 97.94 97.87 2,479,374 +4.85(+5.22%)
Oct 29, 2021 93.65 94.48 92.42 93.02 2,765,870 -2.28(-2.39%)
Oct 28, 2021 94.54 95.92 94.38 95.30 1,709,757 -0.35(-0.37%)
Oct 27, 2021 93.19 97.55 93.21 95.65 2,462,345 +1.38(+1.47%)
Oct 26, 2021 96.94 94.27 2,664,222 -3.41(-3.49%)
Oct 25, 2021 98.84 99.75 97.43 97.68 2,162,020 +0.23(+0.23%)
Oct 22, 2021 100.09 102.94 96.95 97.45 3,223,923 +0.47(+0.48%)
Oct 21, 2021 96.26 97.77 95.75 96.99 3,232,373 +0.36(+0.37%)
Oct 20, 2021 96.27 98.37 95.74 96.62 5,275,561 +0.93(+0.98%)
Oct 19, 2021 94.46 96.03 93.70 95.69 5,356,909 +2.37(+2.54%)
Oct 18, 2021 90.71 94.94 90.67 93.32 3,776,437 +2.23(+2.45%)
Oct 15, 2021 90.66 92.17 89.90 91.09 3,035,614 +0.10(+0.10%)
Oct 14, 2021 91.72 92.10 90.15 90.99 1,939,217 -0.26(-0.28%)
Oct 13, 2021 91.61 93.41 90.57 91.25 2,269,230 +0.83(+0.92%)
Oct 12, 2021 91.38 92.56 89.98 90.42 4,600,038 -1.09(-1.19%)
Oct 11, 2021 93.35 93.80 90.12 91.51 7,425,489 -0.31(-0.33%)
Oct 08, 2021 91.26 92.80 90.44 91.81 6,916,970 +0.25(+0.27%)
Oct 07, 2021 85.79 91.69 85.74 91.56 9,508,368 +7.01(+8.29%)
Oct 06, 2021 78.69 84.72 78.45 84.56 6,186,186 +5.27(+6.65%)
Oct 05, 2021 79.29 80.04 78.36 79.29 3,126,187 +0.98(+1.25%)
Oct 04, 2021 78.23 78.90 77.07 78.30 3,412,762 -1.57(-1.97%)
Oct 01, 2021 80.98 81.51 78.48 79.88 3,142,117 -1.53(-1.87%)
Sep 30, 2021 79.59 82.49 79.11 81.40 6,082,309 +3.53(+4.53%)
Sep 29, 2021 80.82 82.67 77.81 77.88 5,872,271 -2.85(-3.53%)
Sep 28, 2021 79.72 81.50 77.78 80.73 8,780,276 +0.66(+0.82%)
Sep 27, 2021 77.71 80.22 76.87 80.07 4,025,638 +2.54(+3.27%)
Sep 24, 2021 76.61 77.68 75.94 77.53 3,348,252 -0.24(-0.31%)
Sep 23, 2021 77.92 78.22 77.05 77.77 2,213,251 +0.25(+0.32%)
Sep 22, 2021 76.73 78.41 76.73 77.52 3,337,639 +1.32(+1.73%)
Sep 21, 2021 76.23 76.81 75.44 76.21 2,517,752 -0.10(-0.14%)
Sep 20, 2021 76.65 78.81 75.17 76.31 3,588,056 -2.69(-3.40%)
Sep 17, 2021 79.89 80.00 77.68 79.00 4,095,435 -1.39(-1.73%)
Sep 16, 2021 80.12 81.13 79.26 80.39 5,247,648 -0.59(-0.73%)
Sep 15, 2021 79.11 81.48 78.68 80.98 5,383,116 +0.42(+0.52%)
Sep 14, 2021 82.20 82.63 80.46 80.56 5,646,704 -3.49(-4.15%)
Sep 13, 2021 83.42 85.51 82.57 84.05 3,726,172 -0.03(-0.03%)
Sep 10, 2021 84.26 86.22 82.80 84.08 5,404,389 -0.44(-0.52%)
Sep 09, 2021 81.11 85.54 80.33 84.52 7,167,700 -1.78(-2.06%)
Sep 08, 2021 88.21 89.17 85.52 86.30 4,714,854 -4.71(-5.17%)
Sep 07, 2021 91.55 92.77 90.64 91.00 3,874,119 +2.60(+2.95%)
Sep 03, 2021 89.36 89.69 87.44 88.40 3,686,856 -1.83(-2.02%)
Sep 02, 2021 90.31 91.70 89.69 90.22 3,081,238 -1.89(-2.05%)
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.