CME Group (NQ: CME )

220.10 USD +2.41 (+1.11%)
Streaming Delayed Price Updated: 12:03 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 180.77 183.06 177.91 181.74 1,829,400 -0.73(-0.40%)
Jan 28, 2021 180.51 185.25 179.82 182.47 1,514,219 +3.68(+2.06%)
Jan 27, 2021 182.30 183.52 177.73 178.79 2,261,337 -4.96(-2.70%)
Jan 26, 2021 184.61 185.34 183.02 183.75 1,247,966 -0.62(-0.34%)
Jan 25, 2021 183.69 185.12 182.07 184.37 1,350,722 +0.33(+0.18%)
Jan 22, 2021 185.51 185.95 183.89 184.04 1,135,600 -2.16(-1.16%)
Jan 21, 2021 189.45 189.45 186.07 186.20 1,424,317 -3.63(-1.91%)
Jan 20, 2021 192.28 192.74 188.86 189.83 1,208,260 -2.37(-1.23%)
Jan 19, 2021 193.22 194.35 191.03 192.20 1,528,161 +0.38(+0.20%)
Jan 15, 2021 192.66 193.68 191.14 191.82 1,376,700 -2.32(-1.20%)
Jan 14, 2021 198.24 198.93 193.73 194.14 1,329,435 -3.81(-1.92%)
Jan 13, 2021 202.47 205.05 197.67 197.95 1,973,841 -3.54(-1.76%)
Jan 12, 2021 199.29 202.10 198.57 201.49 1,631,707 +2.55(+1.28%)
Jan 11, 2021 198.52 200.33 197.01 198.94 1,399,197 -0.74(-0.37%)
Jan 08, 2021 196.98 200.86 196.98 199.68 1,867,400 +0.87(+0.44%)
Jan 07, 2021 197.24 199.30 195.01 198.81 2,788,793 +5.43(+2.81%)
Jan 06, 2021 181.61 194.81 181.16 193.38 4,452,307 +14.26(+7.96%)
Jan 05, 2021 179.62 179.75 177.51 179.12 1,683,169 -0.18(-0.10%)
Jan 04, 2021 183.10 183.17 177.68 179.30 1,437,733 -2.75(-1.51%)
Dec 31, 2020 182.05 182.05 182.05 813,394 +4.05(+2.28%)
Dec 30, 2020 179.85 180.18 177.77 178.00 813,394 -0.86(-0.48%)
Dec 29, 2020 181.14 181.48 178.69 178.86 872,086 -1.53(-0.85%)
Dec 28, 2020 179.15 181.07 178.71 180.39 951,647 +1.91(+1.07%)
Dec 24, 2020 177.83 178.85 177.15 178.48 466,000 -1.86(-1.03%)
Dec 23, 2020 181.45 183.30 180.20 180.34 1,289,826 -0.66(-0.36%)
Dec 22, 2020 181.84 182.99 180.61 181.00 1,001,912 -0.77(-0.42%)
Dec 21, 2020 181.57 182.88 179.66 181.77 1,831,133 -2.21(-1.20%)
Dec 18, 2020 185.21 187.00 181.87 183.98 3,581,300 -0.96(-0.52%)
Dec 17, 2020 183.08 185.26 182.20 184.94 1,954,227 +3.22(+1.77%)
Dec 16, 2020 181.44 183.23 181.00 181.72 1,223,617 +0.33(+0.18%)
Dec 15, 2020 178.54 181.40 177.76 181.39 1,440,825 +3.84(+2.16%)
Dec 14, 2020 181.71 182.28 177.54 177.55 1,382,235 -2.72(-1.51%)
Dec 11, 2020 181.34 184.34 179.77 180.27 2,010,500 -2.21(-1.21%)
Dec 10, 2020 181.44 183.77 181.17 182.48 1,831,127 +0.10(+0.05%)
Dec 09, 2020 184.30 184.50 180.94 182.38 1,406,977 -1.00(-0.55%)
Dec 08, 2020 182.11 184.29 179.46 183.38 1,545,749 +0.20(+0.11%)
Dec 07, 2020 180.53 183.66 180.09 183.18 1,210,982 -0.85(-0.46%)
Dec 04, 2020 182.34 185.11 181.72 184.03 1,323,100 +2.32(+1.28%)
Dec 03, 2020 181.33 182.86 179.37 181.71 1,449,830 -0.17(-0.09%)
Dec 02, 2020 178.92 182.95 178.88 181.88 1,673,761 +2.72(+1.52%)
Dec 01, 2020 177.03 180.33 175.91 179.16 2,626,783 +4.13(+2.36%)
Nov 30, 2020 173.55 175.14 172.95 175.03 1,925,468 +0.26(+0.15%)
Nov 27, 2020 174.54 176.12 173.69 174.77 920,900 -0.02(-0.01%)
Nov 25, 2020 173.18 174.90 170.68 174.79 1,827,900 +1.61(+0.93%)
Nov 24, 2020 170.26 174.14 169.91 173.18 2,072,795 +4.40(+2.61%)
Nov 23, 2020 168.72 171.03 167.72 168.78 1,752,602 +1.31(+0.78%)
Nov 20, 2020 166.45 168.34 164.98 167.47 1,282,700 +1.54(+0.93%)
Nov 19, 2020 165.32 166.68 163.52 165.93 972,816 +0.15(+0.09%)
Nov 18, 2020 168.35 169.65 165.65 165.78 1,225,403 -2.29(-1.36%)
Nov 17, 2020 166.64 168.48 165.45 168.07 1,372,429 -0.70(-0.41%)
Nov 16, 2020 168.53 169.34 166.12 168.77 1,660,257 +2.81(+1.69%)
Nov 13, 2020 161.95 167.07 161.71 165.96 1,548,800 +4.95(+3.07%)
Nov 12, 2020 164.35 165.20 159.46 161.01 1,500,088 -4.80(-2.89%)
Nov 11, 2020 169.37 170.27 165.17 165.81 1,952,056 -2.90(-1.72%)
Nov 10, 2020 162.03 168.87 161.11 168.71 3,365,989 +6.30(+3.88%)
Nov 09, 2020 162.36 166.39 160.24 162.41 4,197,980 +11.82(+7.85%)
Nov 06, 2020 151.81 151.83 149.30 150.59 1,566,100 +0.14(+0.09%)
Nov 05, 2020 152.05 152.61 150.00 150.45 2,023,546 -0.05(-0.03%)
Nov 04, 2020 154.37 156.28 150.32 150.50 2,485,980 -2.98(-1.94%)
Nov 03, 2020 154.81 156.21 153.22 153.48 1,770,506 +1.20(+0.79%)
Nov 02, 2020 153.00 154.78 150.84 152.28 2,100,671 +1.56(+1.04%)
Oct 30, 2020 149.15 150.87 147.80 150.72 1,947,800 +0.73(+0.49%)
Oct 29, 2020 149.24 152.58 146.89 149.99 2,348,095 +0.43(+0.29%)
Oct 28, 2020 155.18 156.00 147.53 149.56 3,241,800 -9.91(-6.21%)
Oct 27, 2020 160.24 161.44 159.35 159.47 1,565,838 -0.69(-0.43%)
Oct 26, 2020 162.13 163.05 157.90 160.16 1,342,060 -3.70(-2.26%)
Oct 23, 2020 164.69 165.18 162.26 163.86 1,061,800 +0.38(+0.23%)
Oct 22, 2020 164.98 165.07 162.87 163.48 1,440,604 -1.11(-0.67%)
Oct 21, 2020 163.16 164.87 162.23 164.59 2,142,093 +1.47(+0.90%)
Oct 20, 2020 163.90 165.01 162.90 163.12 1,956,356 -0.22(-0.13%)
Oct 19, 2020 168.80 168.80 163.26 163.34 1,284,716 -4.65(-2.77%)
Oct 16, 2020 167.58 169.50 165.69 167.99 1,006,300 +0.90(+0.54%)
Oct 15, 2020 164.93 167.26 164.45 167.09 1,339,659 +0.39(+0.23%)
Oct 14, 2020 167.89 168.93 166.41 166.70 1,146,510 -0.80(-0.48%)
Oct 13, 2020 169.71 170.91 167.00 167.50 1,263,006 -2.50(-1.47%)
Oct 12, 2020 169.18 171.08 169.18 170.00 893,572 +0.59(+0.35%)
Oct 09, 2020 171.95 172.06 168.70 169.41 1,100,600 -1.49(-0.87%)
Oct 08, 2020 169.56 172.40 169.39 170.90 1,408,620 +1.40(+0.83%)
Oct 07, 2020 168.48 170.04 167.58 169.50 2,043,745 +1.17(+0.70%)
Oct 06, 2020 168.36 170.39 166.99 168.33 1,754,728 +1.39(+0.83%)
Oct 05, 2020 168.29 169.87 166.33 166.94 1,920,549 -1.55(-0.92%)
Oct 02, 2020 168.50 170.18 168.02 168.49 1,133,200 -1.76(-1.03%)
Oct 01, 2020 168.49 170.97 167.63 170.25 1,308,146 +2.94(+1.76%)
Sep 30, 2020 166.60 168.91 165.94 167.31 1,322,805 +1.19(+0.72%)
Sep 29, 2020 169.00 169.80 164.13 166.12 1,741,739 -2.81(-1.66%)
Sep 28, 2020 167.94 170.13 167.58 168.93 1,396,808 +2.15(+1.29%)
Sep 25, 2020 163.64 166.99 163.23 166.78 1,337,700 +2.85(+1.74%)
Sep 24, 2020 162.14 165.27 161.65 163.93 1,258,762 +1.58(+0.97%)
Sep 23, 2020 163.36 167.23 162.04 162.35 1,579,418 -4.24(-2.55%)
Sep 22, 2020 167.46 168.89 164.41 166.59 1,160,320 -1.10(-0.66%)
Sep 21, 2020 166.76 168.83 164.83 167.69 1,900,710 -1.36(-0.80%)
Sep 18, 2020 172.21 172.49 168.42 169.05 2,325,100 -1.66(-0.97%)
Sep 17, 2020 168.81 171.01 168.00 170.71 1,615,616 +0.51(+0.30%)
Sep 16, 2020 169.13 170.88 168.35 170.20 1,885,395 +2.10(+1.25%)
Sep 15, 2020 167.03 168.68 166.30 168.10 1,479,844 +2.02(+1.22%)
Sep 14, 2020 164.60 167.00 163.86 166.08 970,619 +2.87(+1.76%)
Sep 11, 2020 163.79 164.52 162.04 163.21 2,143,800 -0.73(-0.45%)
Sep 10, 2020 166.58 168.52 163.68 163.94 2,055,482 -4.07(-2.42%)
Sep 09, 2020 166.64 169.56 166.40 168.01 1,241,392 +1.01(+0.60%)
Sep 08, 2020 168.62 169.80 166.33 167.00 1,672,668 -2.62(-1.54%)
Sep 04, 2020 172.97 173.36 166.70 169.62 2,038,700 -2.27(-1.32%)
Sep 03, 2020 173.64 176.24 170.98 171.89 1,812,386 -0.82(-0.47%)
Sep 02, 2020 172.69 175.65 171.16 172.71 2,406,954 -1.07(-0.62%)
Sep 01, 2020 175.18 176.00 172.01 173.78 1,340,260 -2.09(-1.19%)
Aug 31, 2020 177.48 177.48 175.72 175.87 1,374,144 -1.16(-0.66%)
Aug 28, 2020 177.46 177.81 175.31 177.03 1,220,000 +0.58(+0.33%)
Aug 27, 2020 175.85 178.25 175.30 176.45 1,339,455 +1.19(+0.68%)
Aug 26, 2020 174.37 175.96 173.50 175.26 1,373,353 +0.34(+0.19%)
Aug 25, 2020 175.16 176.37 174.00 174.92 1,152,790 -0.29(-0.17%)
Aug 24, 2020 174.11 175.52 173.01 175.21 994,132 +1.35(+0.78%)
Aug 21, 2020 173.79 174.33 172.39 173.86 1,223,500 +0.68(+0.39%)
Aug 20, 2020 171.00 173.93 170.55 173.18 1,051,756 +0.98(+0.57%)
Aug 19, 2020 174.77 174.83 171.24 172.20 1,308,142 -1.61(-0.93%)
Aug 18, 2020 175.10 176.20 172.42 173.81 1,366,676 -0.80(-0.46%)
Aug 17, 2020 171.24 174.83 171.04 174.61 1,927,337 +3.17(+1.85%)
Aug 14, 2020 169.11 172.24 169.07 171.44 1,085,700 +1.87(+1.10%)
Aug 13, 2020 169.08 170.49 167.73 169.57 1,166,091 -0.39(-0.23%)
Aug 12, 2020 169.88 172.24 169.45 169.96 1,567,998 +1.84(+1.09%)
Aug 11, 2020 166.73 169.26 165.78 168.12 1,966,795 +2.78(+1.68%)
Aug 10, 2020 167.57 168.28 163.82 165.34 1,991,558 -1.80(-1.08%)
Aug 07, 2020 163.68 168.03 162.15 167.14 1,903,700 +3.17(+1.93%)
Aug 06, 2020 162.48 164.40 162.20 163.97 1,807,227 +0.80(+0.49%)
Aug 05, 2020 164.15 164.59 162.79 163.17 1,111,138 +0.04(+0.02%)
Aug 04, 2020 162.52 164.00 162.13 163.13 1,839,164 +0.13(+0.08%)
Aug 03, 2020 166.08 166.59 162.34 163.00 2,226,080 -3.18(-1.91%)
Jul 31, 2020 164.00 166.31 163.23 166.18 1,845,200 +3.08(+1.89%)
Jul 30, 2020 162.98 164.33 161.69 163.10 2,631,484 -1.78(-1.08%)
Jul 29, 2020 165.43 167.78 163.81 164.88 2,170,227 -1.12(-0.67%)
Jul 28, 2020 167.99 168.36 164.78 166.00 1,855,521 -1.50(-0.90%)
Jul 27, 2020 167.79 169.25 166.66 167.50 1,651,488 -1.25(-0.74%)
Jul 24, 2020 169.00 169.85 167.82 168.75 1,245,100 -0.19(-0.11%)
Jul 23, 2020 170.84 171.68 168.47 168.94 1,415,329 -1.37(-0.80%)
Jul 22, 2020 167.47 170.44 167.03 170.31 1,230,951 +2.09(+1.24%)
Jul 21, 2020 169.05 170.54 167.85 168.22 1,429,502 +0.32(+0.19%)
Jul 20, 2020 165.06 168.45 165.06 167.90 1,127,592 +1.28(+0.77%)
Jul 17, 2020 167.54 168.17 166.17 166.62 1,599,300 -0.59(-0.35%)
Jul 16, 2020 168.05 168.63 165.58 167.21 1,366,116 -1.62(-0.96%)
Jul 15, 2020 168.31 169.16 166.29 168.83 1,659,556 +3.27(+1.98%)
Jul 14, 2020 166.34 166.62 164.06 165.56 1,580,050 +0.36(+0.22%)
Jul 13, 2020 165.73 169.04 164.86 165.20 1,512,543 +0.61(+0.37%)
Jul 10, 2020 166.41 166.89 164.03 164.59 1,955,200 -0.94(-0.57%)
Jul 09, 2020 167.04 167.96 164.23 165.53 1,337,984 -2.55(-1.52%)
Jul 08, 2020 165.09 169.17 165.02 168.08 1,521,284 +2.47(+1.49%)
Jul 07, 2020 164.24 166.75 163.89 165.61 1,630,030 -0.19(-0.11%)
Jul 06, 2020 166.33 167.80 164.40 165.80 2,149,414 +0.53(+0.32%)
Jul 02, 2020 170.74 171.34 164.88 165.27 1,573,900 -3.63(-2.15%)
Jul 01, 2020 161.75 170.12 161.56 168.90 2,910,913 +6.36(+3.91%)
Jun 30, 2020 163.45 163.49 161.35 162.54 2,676,178 +0.53(+0.33%)
Jun 29, 2020 164.08 164.11 161.11 162.01 2,464,743 -0.44(-0.27%)
Jun 26, 2020 167.93 168.22 161.24 162.45 3,176,100 -6.24(-3.70%)
Jun 25, 2020 166.68 168.88 164.55 168.69 2,981,863 +1.22(+0.73%)
Jun 24, 2020 171.29 171.95 165.93 167.47 2,343,337 -6.08(-3.50%)
Jun 23, 2020 176.99 176.99 172.80 173.55 1,770,925 -1.54(-0.88%)
Jun 22, 2020 174.50 175.58 172.61 175.09 1,603,470 -0.43(-0.24%)
Jun 19, 2020 178.69 179.86 174.30 175.52 3,059,500 -0.80(-0.45%)
Jun 18, 2020 177.62 179.12 175.72 176.32 1,177,642 -2.04(-1.14%)
Jun 17, 2020 177.30 179.39 175.23 178.36 1,857,173 +2.25(+1.28%)
Jun 16, 2020 178.50 179.14 174.22 176.11 2,311,163 +1.46(+0.84%)
Jun 15, 2020 171.55 175.79 171.18 174.65 1,967,493 -0.07(-0.04%)
Jun 12, 2020 177.73 177.93 172.08 174.72 3,020,300 +0.54(+0.31%)
Jun 11, 2020 185.61 185.75 174.02 174.18 2,928,649 -14.52(-7.69%)
Jun 10, 2020 190.13 190.99 187.94 188.70 2,409,418 -2.40(-1.26%)
Jun 09, 2020 188.49 192.29 188.11 191.10 3,099,023 -0.65(-0.34%)
Jun 08, 2020 192.30 192.86 188.04 191.75 2,022,649 -0.39(-0.20%)
Jun 05, 2020 188.14 193.93 187.62 192.14 3,033,100 +7.63(+4.14%)
Jun 04, 2020 185.77 186.18 181.77 184.51 1,634,338 -1.75(-0.94%)
Jun 03, 2020 180.38 186.88 179.02 186.26 2,197,071 +7.48(+4.18%)
Jun 02, 2020 181.95 182.26 176.35 178.78 2,287,918 -3.54(-1.94%)
Jun 01, 2020 181.93 185.47 181.85 182.32 1,442,557 -0.28(-0.15%)
May 29, 2020 177.79 182.77 177.79 182.60 1,761,000 +2.11(+1.17%)
May 28, 2020 178.05 182.28 176.08 180.49 2,497,287 +3.96(+2.24%)
May 27, 2020 184.71 185.88 172.06 176.53 3,862,880 -5.94(-3.26%)
May 26, 2020 182.14 184.92 180.72 182.47 1,595,732 +3.67(+2.05%)
May 22, 2020 177.92 178.98 176.02 178.80 999,300 +0.62(+0.35%)
May 21, 2020 179.34 181.38 177.63 178.18 1,807,529 -2.64(-1.46%)
May 20, 2020 181.05 182.54 180.24 180.82 950,720 +1.06(+0.59%)
May 19, 2020 184.86 185.99 179.33 179.76 1,044,813 -6.04(-3.25%)
May 18, 2020 185.31 187.23 183.69 185.80 1,339,238 +4.73(+2.61%)
May 15, 2020 179.64 181.95 177.62 181.07 1,802,800 +0.55(+0.30%)
May 14, 2020 176.55 180.90 175.63 180.52 1,505,465 +2.56(+1.44%)
May 13, 2020 175.66 179.06 174.45 177.96 1,508,682 -1.22(-0.68%)
May 12, 2020 185.63 186.39 179.14 179.18 1,307,668 -4.99(-2.71%)
May 11, 2020 178.97 185.11 178.38 184.17 1,949,210 +2.64(+1.45%)
May 08, 2020 180.46 181.81 179.74 181.53 1,445,500 +3.04(+1.70%)
May 07, 2020 176.59 182.48 174.81 178.49 1,716,930 +4.79(+2.76%)
May 06, 2020 179.53 180.40 173.41 173.70 1,575,676 -4.81(-2.69%)
May 05, 2020 175.09 180.70 173.39 178.51 1,678,192 +5.95(+3.45%)
May 04, 2020 174.55 175.00 170.67 172.56 2,274,637 -1.09(-0.63%)
May 01, 2020 175.45 176.95 171.71 173.65 2,457,100 -4.56(-2.56%)
Apr 30, 2020 180.33 180.73 174.46 178.21 2,413,347 -3.26(-1.80%)
Apr 29, 2020 186.67 190.76 181.12 181.47 2,394,607 -2.85(-1.55%)
Apr 28, 2020 188.50 192.00 183.18 184.32 2,140,251 -3.43(-1.83%)
Apr 27, 2020 184.58 188.82 183.45 187.75 2,104,630 +5.03(+2.75%)
Apr 24, 2020 181.29 183.62 179.24 182.72 1,483,500 +4.24(+2.38%)
Apr 23, 2020 178.79 181.98 177.66 178.48 1,348,533 -0.91(-0.51%)
Apr 22, 2020 181.41 182.42 177.33 179.39 1,794,335 +1.37(+0.77%)
Apr 21, 2020 179.50 182.59 170.93 178.02 2,532,599 -6.60(-3.57%)
Apr 20, 2020 192.14 192.27 180.17 184.62 2,659,207 -7.00(-3.65%)
Apr 17, 2020 189.47 192.26 188.00 191.62 1,597,000 +4.28(+2.28%)
Apr 16, 2020 186.50 188.24 184.21 187.34 1,200,579 +2.36(+1.28%)
Apr 15, 2020 183.94 186.99 183.44 184.98 1,648,023 -3.09(-1.64%)
Apr 14, 2020 183.72 189.15 183.72 188.07 1,905,478 +5.39(+2.95%)
Apr 13, 2020 187.58 188.58 181.22 182.68 1,289,376 -7.48(-3.93%)
Apr 09, 2020 181.87 191.04 181.87 190.16 3,187,700 +9.19(+5.08%)
Apr 08, 2020 179.87 181.86 176.18 180.97 1,685,069 +4.16(+2.35%)
Apr 07, 2020 187.33 189.48 176.22 176.81 2,448,691 -5.63(-3.09%)
Apr 06, 2020 179.77 184.00 178.38 182.44 2,359,699 +8.70(+5.01%)
Apr 03, 2020 167.02 174.88 166.10 173.74 1,747,100 +5.17(+3.07%)
Apr 02, 2020 166.53 169.48 162.81 168.57 2,335,411 +2.37(+1.43%)
Apr 01, 2020 167.62 167.62 162.55 166.20 2,333,315 -6.71(-3.88%)
Mar 31, 2020 172.14 174.81 166.86 172.91 2,546,337 -1.08(-0.62%)
Mar 30, 2020 174.90 176.90 170.88 173.99 2,299,669 +2.65(+1.55%)
Mar 27, 2020 167.00 178.33 164.16 171.34 2,339,100 -3.50(-2.00%)
Mar 26, 2020 158.00 176.98 157.01 174.84 3,594,342 +18.51(+11.84%)
Mar 25, 2020 152.00 160.59 146.35 156.33 4,155,585 +4.07(+2.67%)
Mar 24, 2020 147.20 153.26 144.67 152.26 3,172,186 +12.72(+9.12%)
Mar 23, 2020 157.82 157.82 136.72 139.54 3,848,403 -18.87(-11.91%)
Mar 20, 2020 155.16 163.87 140.19 158.41 5,123,400 +2.91(+1.87%)
Mar 19, 2020 145.46 158.33 131.80 155.50 4,223,826 +12.53(+8.76%)
Mar 18, 2020 156.00 159.10 137.49 142.97 4,675,840 -23.05(-13.88%)
Mar 17, 2020 153.77 168.43 149.90 166.02 3,602,634 +17.48(+11.77%)
Mar 16, 2020 163.00 168.46 148.37 148.54 5,752,164 -33.47(-18.39%)
Mar 13, 2020 180.27 184.16 164.76 182.01 4,385,800 +9.70(+5.63%)
Mar 12, 2020 178.41 187.85 171.25 172.31 4,187,496 -22.37(-11.49%)
Mar 11, 2020 201.40 203.04 192.36 194.68 2,817,204 -12.33(-5.96%)
Mar 10, 2020 208.40 212.48 199.72 207.01 2,730,779 +2.10(+1.02%)
Mar 09, 2020 203.44 212.86 202.31 204.91 3,294,428 -11.35(-5.25%)
Mar 06, 2020 217.46 220.49 212.74 216.26 2,771,200 -5.56(-2.51%)
Mar 05, 2020 219.00 223.82 216.66 221.82 2,799,422 -1.81(-0.81%)
Mar 04, 2020 217.70 224.56 214.81 223.63 2,348,393 +7.56(+3.50%)
Mar 03, 2020 209.39 218.79 208.71 216.07 3,753,708 +6.67(+3.19%)
Mar 02, 2020 198.46 210.33 198.37 209.40 3,764,584 +10.58(+5.32%)
Feb 28, 2020 205.25 208.82 195.93 198.82 4,751,200 -11.57(-5.50%)
Feb 27, 2020 220.40 225.36 210.23 210.39 3,940,566 -9.79(-4.45%)
Feb 26, 2020 212.96 222.29 211.66 220.18 4,404,616 +11.86(+5.69%)
Feb 25, 2020 209.66 211.22 206.89 208.32 2,754,003 -0.98(-0.47%)
Feb 24, 2020 207.28 212.22 206.25 209.30 2,549,523 +0.47(+0.23%)
Feb 21, 2020 208.78 210.64 207.50 208.83 2,869,500 -0.17(-0.08%)
Feb 20, 2020 207.98 209.29 204.69 209.00 1,604,230 +1.50(+0.72%)
Feb 19, 2020 213.50 214.32 207.35 207.50 1,854,530 -5.87(-2.75%)
Feb 18, 2020 210.15 214.15 210.15 213.37 1,240,429 +0.24(+0.11%)
Feb 14, 2020 208.22 213.24 208.02 213.13 1,054,400 +4.82(+2.31%)
Feb 13, 2020 207.70 210.25 206.87 208.31 1,094,153 +0.67(+0.32%)
Feb 12, 2020 208.10 210.00 204.01 207.64 2,374,360 -4.01(-1.89%)
Feb 11, 2020 213.59 215.14 211.30 211.65 1,269,893 -1.72(-0.81%)
Feb 10, 2020 213.70 215.00 212.14 213.37 1,042,738 +0.17(+0.08%)
Feb 07, 2020 212.75 215.26 212.66 213.20 1,163,100 +0.57(+0.27%)
Feb 06, 2020 213.17 214.57 210.28 212.63 1,279,969 -0.80(-0.37%)
Feb 05, 2020 216.22 216.90 211.39 213.43 1,870,362 -2.11(-0.98%)
Feb 04, 2020 216.48 218.44 214.79 215.54 1,649,252 +0.97(+0.45%)
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.