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 26, 2021
169.50
171.23
166.83
166.94
1,804,031
-2.91(-1.71%)
Feb 25, 2021
171.48
171.69
167.89
169.85
1,285,787
-0.39(-0.23%)
Feb 24, 2021
168.85
173.47
168.49
170.23
2,056,840
+0.35(+0.21%)
Feb 23, 2021
170.09
171.37
167.89
169.88
2,427,599
+0.24(+0.14%)
Feb 22, 2021
165.34
171.43
165.09
169.64
1,815,487
-2.47(-1.44%)
Feb 19, 2021
169.88
172.58
169.47
172.12
1,124,093
+2.68(+1.58%)
Feb 18, 2021
170.02
170.55
168.59
169.44
1,215,487
-1.78(-1.04%)
Feb 17, 2021
168.56
171.74
167.39
171.21
1,122,623
+2.37(+1.40%)
Feb 16, 2021
168.95
169.56
166.72
168.85
1,130,802
+0.48(+0.28%)
Feb 12, 2021
169.82
170.52
166.94
168.37
1,140,684
-1.98(-1.16%)
Feb 11, 2021
170.61
171.87
169.36
170.35
1,015,033
+0.74(+0.44%)
Feb 10, 2021
171.19
171.76
168.91
169.61
1,400,091
-0.61(-0.36%)
Feb 09, 2021
173.94
174.49
169.72
170.22
1,790,958
-3.42(-1.97%)
Feb 08, 2021
171.21
174.55
171.21
173.64
1,642,686
+2.09(+1.22%)
Feb 05, 2021
174.13
175.65
170.44
171.55
2,231,285
-2.44(-1.40%)
Feb 04, 2021
168.83
174.18
168.22
173.99
2,409,396
+6.00(+3.57%)
Feb 03, 2021
161.27
168.81
160.25
167.99
2,679,556
+7.06(+4.38%)
Feb 02, 2021
163.71
165.85
160.12
160.94
3,171,673
-1.05(-0.65%)
Feb 01, 2021
159.60
164.40
158.54
161.99
1,866,601
+4.32(+2.74%)
Jan 29, 2021
158.01
160.96
154.97
157.67
1,578,140
-1.28(-0.81%)
Jan 28, 2021
154.86
161.71
154.25
158.95
1,762,200
+6.58(+4.32%)
Jan 27, 2021
156.78
157.78
151.80
152.37
2,357,451
-6.90(-4.33%)
Jan 26, 2021
164.34
165.11
159.16
159.27
1,258,390
-4.17(-2.55%)
Jan 25, 2021
161.17
163.78
159.71
163.44
1,216,518
+1.42(+0.87%)
Jan 22, 2021
161.55
162.39
160.41
162.03
1,054,120
-0.42(-0.26%)
Jan 21, 2021
163.73
163.73
161.83
162.44
1,045,911
-0.53(-0.33%)
Jan 20, 2021
161.10
163.99
159.77
162.98
970,821
+1.79(+1.11%)
Jan 19, 2021
165.50
166.51
161.14
161.18
1,427,786
-2.59(-1.58%)
Jan 15, 2021
162.33
164.46
161.43
163.77
1,145,734
+0.48(+0.30%)
Jan 14, 2021
165.72
166.33
162.66
163.29
1,534,902
-2.13(-1.29%)
Jan 13, 2021
166.96
167.77
163.60
165.42
888,723
-1.72(-1.03%)
Jan 12, 2021
165.97
167.29
164.52
167.14
1,012,808
+0.84(+0.51%)
Jan 11, 2021
165.53
167.95
164.63
166.29
880,990
-0.88(-0.53%)
Jan 08, 2021
168.85
169.38
164.56
167.18
1,095,959
-1.28(-0.76%)
Jan 07, 2021
165.97
169.21
165.97
168.46
2,158,033
+2.95(+1.78%)
Jan 06, 2021
163.15
168.94
163.15
165.51
3,188,191
+5.39(+3.36%)
Jan 05, 2021
158.28
161.80
157.41
160.12
1,177,126
+1.33(+0.84%)
Jan 04, 2021
158.53
160.06
153.68
158.79
1,666,330
-0.80(-0.50%)
Dec 31, 2020
159.59
159.59
159.59
906,291
+2.05(+1.30%)
Dec 30, 2020
158.44
159.06
156.76
157.54
906,291
-1.18(-0.74%)
Dec 29, 2020
159.10
159.88
157.46
158.72
944,979
-0.17(-0.10%)
Dec 28, 2020
160.39
160.48
158.10
158.88
935,835
-0.23(-0.15%)
Dec 24, 2020
161.66
161.66
158.96
159.12
298,101
-1.57(-0.98%)
Dec 23, 2020
159.50
161.65
159.29
160.69
1,966,169
+2.51(+1.59%)
Dec 22, 2020
158.40
159.29
156.83
158.18
1,871,517
+0.17(+0.11%)
Dec 21, 2020
156.16
159.21
153.93
158.00
1,890,111
-1.21(-0.76%)
Dec 18, 2020
160.03
160.80
158.12
159.21
3,220,285
-0.40(-0.25%)
Dec 17, 2020
157.70
160.57
157.54
159.61
1,415,506
+3.09(+1.97%)
Dec 16, 2020
155.67
157.48
154.69
156.52
1,142,378
+0.59(+0.38%)
Dec 15, 2020
158.04
158.34
154.28
155.93
1,677,916
+0.09(+0.06%)
Dec 14, 2020
158.76
160.08
154.73
155.84
1,892,558
+3.19(+2.09%)
Dec 11, 2020
155.32
156.40
151.78
152.65
1,190,240
-4.09(-2.61%)
Dec 10, 2020
154.42
159.10
154.42
156.74
1,446,697
+1.80(+1.16%)
Dec 09, 2020
153.90
156.38
153.33
154.94
1,581,228
+0.72(+0.46%)
Dec 08, 2020
150.29
154.67
150.16
154.22
1,409,886
+3.70(+2.46%)
Dec 07, 2020
152.25
152.76
148.95
150.52
1,077,121
-2.24(-1.47%)
Dec 04, 2020
148.86
153.27
147.82
152.76
1,493,709
+4.78(+3.23%)
Dec 03, 2020
148.47
149.26
147.19
147.98
935,618
+0.15(+0.10%)
Dec 02, 2020
145.76
148.58
145.08
147.84
866,200
+0.67(+0.45%)
Dec 01, 2020
147.88
148.90
146.40
147.17
908,886
+1.74(+1.20%)
Nov 30, 2020
147.70
147.70
144.27
145.43
1,905,726
-2.85(-1.92%)
Nov 27, 2020
148.71
150.16
147.56
148.27
777,666
-0.55(-0.37%)
Nov 25, 2020
149.14
150.61
147.76
148.83
1,111,792
-1.40(-0.93%)
Nov 24, 2020
146.28
150.78
144.88
150.22
2,574,070
+5.48(+3.79%)
Nov 23, 2020
144.24
146.59
143.61
144.74
1,284,245
+2.00(+1.40%)
Nov 20, 2020
146.21
146.67
142.42
142.74
1,380,373
-3.40(-2.33%)
Nov 19, 2020
145.51
146.52
143.06
146.14
2,210,797
-0.38(-0.26%)
Nov 18, 2020
147.36
149.66
145.42
146.52
1,258,657
-1.73(-1.17%)
Nov 17, 2020
145.63
150.98
144.49
148.25
1,638,767
+1.17(+0.80%)
Nov 16, 2020
147.01
149.12
145.54
147.08
1,861,937
+2.01(+1.38%)
Nov 13, 2020
140.49
145.29
140.41
145.08
1,417,945
+5.00(+3.57%)
Nov 12, 2020
140.10
143.22
138.02
140.08
2,169,547
-0.85(-0.61%)
Nov 11, 2020
146.90
147.26
140.26
140.93
1,503,207
-6.43(-4.37%)
Nov 10, 2020
141.81
150.10
141.81
147.36
2,577,894
+4.64(+3.25%)
Nov 09, 2020
143.46
147.91
141.44
142.72
3,900,299
+8.55(+6.37%)
Nov 06, 2020
133.04
135.21
132.09
134.18
1,036,544
+0.91(+0.68%)
Nov 05, 2020
129.75
136.11
129.35
133.27
1,734,845
+5.58(+4.37%)
Nov 04, 2020
131.75
134.30
127.45
127.69
2,375,383
-4.16(-3.15%)
Nov 03, 2020
128.65
132.94
128.22
131.84
1,709,484
+5.32(+4.20%)
Nov 02, 2020
122.17
126.66
121.27
126.53
2,077,794
+6.45(+5.37%)
Oct 30, 2020
121.10
122.73
118.11
120.07
1,774,160
-1.41(-1.16%)
Oct 29, 2020
122.23
123.30
119.96
121.49
1,387,181
-1.04(-0.85%)
Oct 28, 2020
123.97
125.95
121.56
122.53
1,386,636
-3.88(-3.07%)
Oct 27, 2020
130.43
131.10
126.26
126.41
1,498,545
-4.71(-3.60%)
Oct 26, 2020
130.23
133.09
126.35
131.13
2,031,272
-1.12(-0.85%)
Oct 23, 2020
132.47
133.46
130.52
132.25
926,625
+1.34(+1.02%)
Oct 22, 2020
131.47
133.72
130.16
130.92
1,534,498
-0.75(-0.57%)
Oct 21, 2020
131.28
134.48
131.28
131.66
1,298,499
-0.43(-0.32%)
Oct 20, 2020
130.06
133.60
129.46
132.09
1,014,047
+2.02(+1.56%)
Oct 19, 2020
130.29
132.45
129.16
130.06
923,953
-0.77(-0.58%)
Oct 16, 2020
133.41
135.05
130.44
130.83
1,236,773
-2.58(-1.94%)
Oct 15, 2020
128.29
134.11
127.85
133.41
1,371,324
+3.03(+2.32%)
Oct 14, 2020
128.41
132.42
128.05
130.38
1,236,402
+1.67(+1.29%)
Oct 13, 2020
126.14
129.44
124.25
128.72
1,482,796
+2.62(+2.08%)
Oct 12, 2020
130.71
130.99
125.77
126.09
1,376,354
-3.61(-2.78%)
Oct 09, 2020
135.07
135.55
128.97
129.71
2,844,528
+2.06(+1.62%)
Oct 08, 2020
125.77
128.27
124.86
127.64
1,171,559
+2.67(+2.14%)
Oct 07, 2020
125.87
128.14
124.48
124.97
1,034,356
+0.68(+0.54%)
Oct 06, 2020
126.64
128.20
124.14
124.29
1,298,540
-1.74(-1.38%)
Oct 05, 2020
124.11
126.63
122.86
126.04
1,530,396
+3.02(+2.45%)
Oct 02, 2020
117.64
124.11
117.60
123.02
1,538,970
+2.41(+2.00%)
Oct 01, 2020
120.78
121.71
117.62
120.61
1,908,504
-0.12(-0.10%)
Sep 30, 2020
117.25
122.34
116.72
120.72
1,961,505
+4.36(+3.74%)
Sep 29, 2020
118.13
118.27
114.04
116.36
1,169,214
-1.14(-0.97%)
Sep 28, 2020
118.59
119.93
116.98
117.51
1,155,983
+0.78(+0.67%)
Sep 25, 2020
112.40
117.57
112.06
116.72
1,486,710
+3.49(+3.08%)
Sep 24, 2020
112.36
115.37
110.75
113.24
1,332,766
+0.60(+0.53%)
Sep 23, 2020
117.92
118.21
112.38
112.64
2,334,387
-4.18(-3.58%)
Sep 22, 2020
121.48
121.83
115.77
116.82
2,725,736
-4.65(-3.83%)
Sep 21, 2020
121.56
121.97
115.34
121.47
3,750,527
-6.58(-5.14%)
Sep 18, 2020
131.87
132.54
127.89
128.05
2,138,508
-4.73(-3.57%)
Sep 17, 2020
131.95
133.50
129.92
132.78
1,426,356
-0.84(-0.63%)
Sep 16, 2020
132.56
134.76
132.37
133.63
1,370,771
+2.14(+1.63%)
Sep 15, 2020
132.61
134.35
130.63
131.49
1,363,762
+0.08(+0.06%)
Sep 14, 2020
130.78
131.99
129.60
131.41
1,712,579
+1.66(+1.28%)
Sep 11, 2020
130.35
130.86
127.98
129.75
769,949
-0.65(-0.50%)
Sep 10, 2020
130.53
132.12
129.84
130.39
2,161,781
+0.83(+0.64%)
Sep 09, 2020
129.41
131.04
128.55
129.56
2,017,997
+1.24(+0.97%)
Sep 08, 2020
131.95
131.95
128.19
128.32
1,465,288
-4.38(-3.30%)
Sep 04, 2020
132.30
134.76
130.57
132.70
1,160,243
+0.44(+0.33%)
Sep 03, 2020
134.36
134.94
130.03
132.26
1,921,129
-1.52(-1.14%)
Sep 02, 2020
130.41
135.05
128.74
133.78
2,270,157
+3.84(+2.96%)
Sep 01, 2020
129.96
130.33
128.36
129.94
1,398,565
-1.47(-1.12%)
Aug 31, 2020
131.26
133.48
130.76
131.41
2,529,302
-0.26(-0.20%)
Aug 28, 2020
130.14
131.79
128.17
131.67
1,126,367
+1.52(+1.17%)
Aug 27, 2020
128.35
133.60
127.71
130.15
2,063,969
+2.70(+2.12%)
Aug 26, 2020
129.35
129.55
125.78
127.45
1,048,215
-2.40(-1.85%)
Aug 25, 2020
130.23
130.47
127.58
129.85
1,026,935
-0.26(-0.20%)
Aug 24, 2020
129.26
130.78
127.81
130.11
3,265,090
+1.81(+1.41%)
Aug 21, 2020
126.60
128.75
126.16
128.30
1,233,778
+1.32(+1.04%)
Aug 20, 2020
127.98
129.44
126.01
126.98
1,286,281
-1.83(-1.42%)
Aug 19, 2020
129.56
131.25
128.05
128.81
1,462,316
-0.84(-0.65%)
Aug 18, 2020
130.11
130.33
128.22
129.66
927,825
-0.38(-0.29%)
Aug 17, 2020
129.67
131.18
129.10
130.03
1,410,182
-0.13(-0.10%)
Aug 14, 2020
126.11
130.63
125.57
130.16
1,337,574
+3.64(+2.88%)
Aug 13, 2020
127.19
127.19
125.49
126.52
846,504
-1.41(-1.10%)
Aug 12, 2020
128.65
128.88
126.21
127.93
1,293,109
+0.52(+0.41%)
Aug 11, 2020
129.68
130.68
126.70
127.41
1,541,988
-0.85(-0.66%)
Aug 10, 2020
126.18
128.76
126.18
128.26
1,086,708
+2.13(+1.69%)
Aug 07, 2020
127.32
128.78
124.56
126.13
1,417,409
-1.98(-1.55%)
Aug 06, 2020
126.76
128.75
126.40
128.12
1,743,047
+1.85(+1.46%)
Aug 05, 2020
125.54
127.70
125.08
126.27
2,305,760
+1.96(+1.57%)
Aug 04, 2020
120.93
124.70
120.41
124.31
2,184,545
+2.44(+2.00%)
Aug 03, 2020
123.07
123.26
120.85
121.87
1,162,019
-0.75(-0.61%)
Jul 31, 2020
123.82
123.82
120.46
122.62
2,632,804
-1.36(-1.10%)
Jul 30, 2020
124.04
124.40
121.75
123.98
1,595,118
-1.68(-1.33%)
Jul 29, 2020
121.20
126.64
120.91
125.66
2,508,886
+5.64(+4.69%)
Jul 28, 2020
121.22
122.71
119.65
120.02
1,581,156
-1.33(-1.09%)
Jul 27, 2020
121.03
121.66
119.69
121.35
1,709,834
-0.17(-0.14%)
Jul 24, 2020
122.49
122.49
120.12
121.52
1,699,983
-1.41(-1.15%)
Jul 23, 2020
121.03
123.43
120.00
122.94
4,294,180
+4.41(+3.72%)
Jul 22, 2020
111.64
120.43
111.44
118.53
5,523,175
+12.67(+11.97%)
Jul 21, 2020
102.89
106.71
102.83
105.86
2,564,760
+4.22(+4.15%)
Jul 20, 2020
102.25
102.94
99.89
101.64
3,214,950
-1.05(-1.03%)
Jul 17, 2020
104.01
104.89
101.95
102.69
1,633,264
-1.05(-1.01%)
Jul 16, 2020
101.51
104.88
100.17
103.74
2,996,742
+1.44(+1.41%)
Jul 15, 2020
98.49
103.04
97.99
102.30
3,985,846
+6.48(+6.76%)
Jul 14, 2020
93.48
95.98
92.69
95.82
1,886,462
+2.06(+2.20%)
Jul 13, 2020
91.98
96.54
91.98
93.76
2,693,440
+0.11(+0.11%)
Jul 10, 2020
90.85
93.93
90.28
93.65
1,749,454
+2.30(+2.52%)
Jul 09, 2020
92.72
92.93
89.13
91.34
3,030,302
-1.25(-1.35%)
Jul 08, 2020
93.16
93.16
90.39
92.59
1,653,353
-0.59(-0.63%)
Jul 07, 2020
94.98
95.96
93.11
93.18
1,322,473
-2.88(-2.99%)
Jul 06, 2020
96.52
96.88
94.22
96.06
1,406,150
+1.20(+1.27%)
Jul 02, 2020
97.02
98.94
94.63
94.86
1,596,703
-0.11(-0.11%)
Jul 01, 2020
93.64
97.07
92.96
94.97
2,313,554
+0.99(+1.05%)
Jun 30, 2020
93.15
94.52
90.78
93.98
1,901,622
+0.83(+0.89%)
Jun 29, 2020
90.68
93.16
89.20
93.15
2,624,203
+3.60(+4.02%)
Jun 26, 2020
90.34
91.59
88.54
89.54
2,508,456
-0.84(-0.93%)
Jun 25, 2020
90.09
91.81
88.31
90.39
4,589,274
-0.37(-0.41%)
Jun 24, 2020
94.34
94.76
90.09
90.75
3,521,839
-5.18(-5.40%)
Jun 23, 2020
97.45
98.26
94.04
95.93
2,246,360
+0.74(+0.77%)
Jun 22, 2020
94.26
95.97
93.93
95.20
5,543,757
+0.76(+0.81%)
Jun 19, 2020
98.67
100.07
94.34
94.43
2,777,293
-2.49(-2.57%)
Jun 18, 2020
95.06
98.47
93.66
96.92
2,881,370
+0.97(+1.01%)
Jun 17, 2020
101.27
102.00
95.42
95.95
2,574,999
-5.00(-4.95%)
Jun 16, 2020
105.63
105.88
99.85
100.95
2,446,785
+0.70(+0.70%)
Jun 15, 2020
94.68
101.03
94.00
100.25
2,013,993
+2.89(+2.97%)
Jun 12, 2020
101.51
103.27
95.37
97.36
3,786,748
-0.54(-0.55%)
Jun 11, 2020
101.67
103.56
97.59
97.90
4,221,926
-8.69(-8.16%)
Jun 10, 2020
111.61
112.50
105.26
106.59
3,404,722
-5.72(-5.09%)
Jun 09, 2020
112.25
113.18
108.64
112.32
2,674,561
-1.98(-1.73%)
Jun 08, 2020
113.77
114.93
112.69
114.29
1,899,313
+2.40(+2.15%)
Jun 05, 2020
108.94
113.78
107.69
111.89
3,182,769
+8.33(+8.04%)
Jun 04, 2020
104.14
105.16
102.02
103.56
2,263,233
-0.95(-0.91%)
Jun 03, 2020
106.27
109.61
104.39
104.51
2,879,985
-1.05(-0.99%)
Jun 02, 2020
106.09
106.43
104.41
105.56
1,225,010
+0.18(+0.17%)
Jun 01, 2020
103.45
106.93
103.17
105.37
1,382,986
+1.87(+1.81%)
May 29, 2020
105.74
106.42
101.20
103.50
3,213,649
-2.78(-2.61%)
May 28, 2020
111.35
111.83
105.94
106.28
1,780,686
-3.77(-3.42%)
May 27, 2020
107.47
110.34
106.75
110.05
2,142,822
+4.45(+4.21%)
May 26, 2020
107.43
110.00
105.52
105.61
2,187,642
+2.30(+2.23%)
May 22, 2020
105.05
105.33
102.15
103.30
2,192,110
-1.32(-1.26%)
May 21, 2020
102.51
105.00
102.30
104.62
3,860,583
+1.58(+1.53%)
May 20, 2020
102.50
103.81
100.98
103.04
5,151,384
+2.48(+2.47%)
May 19, 2020
101.06
103.13
99.39
100.56
4,181,305
-1.69(-1.65%)
May 18, 2020
99.26
104.89
99.15
102.25
6,034,592
+6.64(+6.95%)
May 15, 2020
95.28
96.93
94.02
95.60
4,339,294
-0.42(-0.43%)
May 14, 2020
95.54
96.26
92.82
96.02
4,064,829
-1.10(-1.14%)
May 13, 2020
96.94
98.06
95.22
97.12
4,805,321
+0.74(+0.76%)
May 12, 2020
101.57
101.64
96.28
96.39
2,914,746
-4.44(-4.41%)
May 11, 2020
102.43
103.22
99.77
100.83
2,854,809
-3.66(-3.50%)
May 08, 2020
101.18
104.69
100.78
104.49
1,750,176
+5.21(+5.25%)
May 07, 2020
97.83
101.49
97.19
99.28
1,890,188
+2.96(+3.08%)
May 06, 2020
103.53
103.53
95.90
96.32
2,783,141
-6.76(-6.56%)
May 05, 2020
102.25
105.05
101.59
103.08
2,214,977
+2.76(+2.75%)
May 04, 2020
100.00
101.01
98.24
100.32
2,540,405
-1.21(-1.19%)
May 01, 2020
103.97
105.17
100.41
101.53
1,911,293
-4.86(-4.57%)
Apr 30, 2020
108.31
108.73
105.60
106.39
2,277,926
-3.34(-3.04%)
Apr 29, 2020
109.02
112.28
107.87
109.73
2,931,319
+3.94(+3.73%)
Apr 28, 2020
108.11
110.13
105.43
105.79
2,431,337
-1.58(-1.47%)
Apr 27, 2020
105.40
108.36
105.23
107.37
2,405,050
+2.96(+2.84%)
Apr 24, 2020
102.64
105.16
100.97
104.41
2,444,319
+2.99(+2.95%)
Apr 23, 2020
102.15
106.02
101.29
101.41
2,990,996
+0.21(+0.21%)
Apr 22, 2020
104.89
105.45
101.03
101.20
3,212,881
-0.92(-0.90%)
Apr 21, 2020
100.51
110.66
97.37
102.12
4,172,075
-4.80(-4.49%)
Apr 20, 2020
109.02
111.27
105.23
106.92
2,927,608
-5.06(-4.52%)
Apr 17, 2020
109.22
112.39
107.69
111.99
2,439,465
+7.11(+6.78%)
Apr 16, 2020
106.05
107.23
103.23
104.88
2,676,403
-1.12(-1.06%)
Apr 15, 2020
103.12
107.81
103.12
106.00
2,595,641
-2.96(-2.72%)
Apr 14, 2020
101.96
109.14
101.88
108.97
3,797,974
+8.65(+8.62%)
Apr 13, 2020
103.76
104.55
98.43
100.32
2,909,588
-4.31(-4.12%)
Apr 09, 2020
105.28
108.62
102.28
104.63
3,668,080
+0.00(+0.00%)
Apr 08, 2020
96.82
107.31
96.09
104.63
4,265,809
+9.15(+9.58%)
Apr 07, 2020
96.35
99.35
94.71
95.48
4,717,807
+4.87(+5.37%)
Apr 06, 2020
83.80
91.20
82.34
90.61
4,047,095
+11.38(+14.36%)
Apr 03, 2020
80.67
81.67
77.20
79.23
2,149,249
-2.00(-2.47%)
Apr 02, 2020
80.00
86.02
79.15
81.24
2,252,333
+0.16(+0.20%)
Apr 01, 2020
81.26
83.65
79.42
81.07
3,329,801
-5.93(-6.81%)
Mar 31, 2020
86.76
88.92
84.82
87.00
3,025,523
-1.07(-1.22%)
Mar 30, 2020
86.15
89.48
83.29
88.07
3,472,257
+3.51(+4.16%)
Mar 27, 2020
87.53
89.32
83.27
84.56
3,829,816
-6.88(-7.53%)
Mar 26, 2020
92.07
100.45
87.32
91.44
4,944,982
+1.78(+1.99%)
Mar 25, 2020
84.49
92.84
82.71
89.66
5,203,185
+5.66(+6.74%)
Mar 24, 2020
83.57
89.14
80.32
84.00
4,653,049
+7.74(+10.14%)
Mar 23, 2020
78.34
82.84
72.95
76.26
6,020,823
+0.25(+0.33%)
Mar 20, 2020
82.49
85.64
72.64
76.01
6,142,557
-4.84(-5.99%)
Mar 19, 2020
64.94
85.21
64.67
80.85
5,509,001
+14.88(+22.56%)
Mar 18, 2020
70.70
71.85
56.53
65.97
6,553,630
-9.03(-12.05%)
Mar 17, 2020
83.59
84.62
73.88
75.00
7,237,668
-6.77(-8.28%)
Mar 16, 2020
90.05
93.48
81.21
81.77
5,898,951
-19.20(-19.02%)
Mar 13, 2020
103.73
105.07
97.86
100.97
6,310,386
+2.68(+2.73%)
Mar 12, 2020
100.69
105.56
97.80
98.29
4,753,154
-10.73(-9.84%)
Mar 11, 2020
113.81
114.82
107.13
109.02
4,187,776
-8.02(-6.85%)
Mar 10, 2020
117.79
118.38
109.78
117.03
3,353,618
+4.00(+3.54%)
Mar 09, 2020
115.63
117.48
107.00
113.03
3,354,935
-10.13(-8.22%)
Mar 06, 2020
119.65
123.38
118.37
123.16
2,822,529
-0.61(-0.49%)
Mar 05, 2020
127.19
128.43
121.01
123.77
3,500,957
-7.17(-5.47%)
Mar 04, 2020
131.20
135.55
129.44
130.94
3,298,908
+6.26(+5.02%)
Mar 03, 2020
130.54
134.30
122.81
124.68
3,356,336
-6.08(-4.65%)
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
.