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
)
322.86
+0.15 (+0.05%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
Mar 02, 2020
123.03
131.25
121.04
130.76
4,108,174
+7.78(+6.33%)
Feb 28, 2020
119.09
123.48
119.05
122.98
4,842,782
+0.08(+0.06%)
Feb 27, 2020
122.31
129.19
120.78
122.90
3,410,484
-0.97(-0.79%)
Feb 26, 2020
129.78
131.50
123.71
123.87
2,813,847
-4.47(-3.48%)
Feb 25, 2020
135.84
135.99
127.51
128.34
2,350,738
-6.77(-5.01%)
Feb 24, 2020
136.81
138.23
134.59
135.12
1,570,951
-7.70(-5.39%)
Feb 21, 2020
142.05
143.92
141.66
142.82
829,554
-0.11(-0.07%)
Feb 20, 2020
144.45
144.45
141.85
142.92
830,305
-1.90(-1.31%)
Feb 19, 2020
143.04
144.96
142.87
144.82
1,173,027
+1.79(+1.25%)
Feb 18, 2020
143.79
144.31
141.67
143.04
1,452,583
-1.29(-0.90%)
Feb 14, 2020
145.56
145.70
142.73
144.33
1,888,233
-1.27(-0.87%)
Feb 13, 2020
144.71
146.65
144.10
145.60
1,600,840
+0.31(+0.21%)
Feb 12, 2020
144.86
146.59
144.25
145.29
1,841,438
+0.97(+0.67%)
Feb 11, 2020
141.85
144.40
141.62
144.32
1,277,089
+2.78(+1.96%)
Feb 10, 2020
140.63
141.61
140.17
141.54
1,306,112
+0.72(+0.51%)
Feb 07, 2020
143.30
143.84
139.23
140.82
2,482,755
-3.21(-2.23%)
Feb 06, 2020
146.33
146.61
143.50
144.03
1,315,942
-1.72(-1.18%)
Feb 05, 2020
139.84
145.95
139.79
145.75
2,416,454
+6.44(+4.62%)
Feb 04, 2020
138.16
140.08
137.91
139.31
1,558,730
+2.48(+1.81%)
Feb 03, 2020
134.84
137.28
134.23
136.83
2,148,856
+2.90(+2.16%)
Jan 31, 2020
137.19
138.19
133.16
133.94
3,149,922
-4.49(-3.24%)
Jan 30, 2020
139.77
140.16
135.88
138.43
2,273,469
-1.73(-1.23%)
Jan 29, 2020
140.73
142.06
139.59
140.15
2,105,046
-0.25(-0.18%)
Jan 28, 2020
142.33
142.82
139.11
140.40
2,466,384
+3.76(+2.75%)
Jan 27, 2020
136.54
137.68
135.86
136.64
1,757,846
-1.78(-1.29%)
Jan 24, 2020
141.90
142.18
137.44
138.43
1,203,553
-3.13(-2.21%)
Jan 23, 2020
141.99
142.14
140.45
141.55
1,123,295
-0.44(-0.31%)
Jan 22, 2020
142.84
143.18
141.46
141.99
1,496,302
-0.10(-0.07%)
Jan 21, 2020
142.57
143.10
141.75
142.08
1,555,604
-1.12(-0.78%)
Jan 17, 2020
143.09
143.65
142.40
143.20
1,746,571
+0.61(+0.43%)
Jan 16, 2020
142.72
143.39
141.72
142.59
1,044,070
+0.50(+0.35%)
Jan 15, 2020
142.94
143.52
141.81
142.09
1,210,680
-0.64(-0.45%)
Jan 14, 2020
141.43
143.18
141.32
142.73
1,224,987
+0.72(+0.51%)
Jan 13, 2020
143.25
143.34
141.60
142.01
1,937,270
-0.95(-0.66%)
Jan 10, 2020
142.87
143.37
142.32
142.95
974,531
+0.69(+0.49%)
Jan 09, 2020
144.18
144.50
142.21
142.26
987,635
-1.79(-1.25%)
Jan 08, 2020
143.65
144.50
142.54
144.05
915,211
+0.95(+0.66%)
Jan 07, 2020
141.39
143.58
141.39
143.11
847,253
-0.19(-0.13%)
Jan 06, 2020
141.63
143.56
141.08
143.30
1,099,298
+0.54(+0.38%)
Jan 03, 2020
140.19
143.16
139.73
142.76
1,234,952
+0.43(+0.31%)
Jan 02, 2020
142.97
143.44
140.95
142.32
808,379
-0.31(-0.22%)
Dec 31, 2019
142.24
142.91
142.15
142.63
840,953
+0.25(+0.18%)
Dec 30, 2019
144.12
144.30
142.15
142.38
782,225
-1.65(-1.15%)
Dec 27, 2019
143.12
144.13
142.79
144.03
702,608
+0.96(+0.67%)
Dec 26, 2019
142.73
143.82
142.05
143.08
704,565
+0.28(+0.20%)
Dec 24, 2019
143.36
143.49
141.85
142.80
471,410
-0.75(-0.52%)
Dec 23, 2019
141.89
143.92
141.83
143.55
1,356,634
+1.19(+0.83%)
Dec 20, 2019
143.06
144.91
141.93
142.36
2,968,674
+2.06(+1.47%)
Dec 19, 2019
139.42
141.37
139.29
140.30
1,950,666
+1.26(+0.91%)
Dec 18, 2019
138.59
139.21
138.32
139.03
1,365,908
+0.63(+0.45%)
Dec 17, 2019
138.91
138.92
138.13
138.41
1,782,670
-0.23(-0.17%)
Dec 16, 2019
138.87
139.48
137.82
138.64
2,360,426
+0.78(+0.57%)
Dec 13, 2019
138.16
138.97
136.73
137.86
852,145
-0.69(-0.50%)
Dec 12, 2019
137.91
139.37
137.39
138.55
1,158,461
+1.01(+0.74%)
Dec 11, 2019
137.18
138.69
137.14
137.54
1,469,599
+0.09(+0.06%)
Dec 10, 2019
138.04
138.36
137.00
137.45
1,198,543
-0.39(-0.28%)
Dec 09, 2019
138.96
139.13
137.45
137.84
2,766,843
-1.71(-1.22%)
Dec 06, 2019
138.96
139.72
138.19
139.54
1,817,454
+3.79(+2.79%)
Dec 05, 2019
136.36
136.42
134.41
135.75
989,601
+0.07(+0.05%)
Dec 04, 2019
134.05
136.43
133.78
135.69
1,446,001
+2.35(+1.77%)
Dec 03, 2019
132.21
133.91
131.62
133.33
1,460,874
-0.31(-0.23%)
Dec 02, 2019
134.15
135.25
133.54
133.64
987,384
-0.16(-0.12%)
Nov 29, 2019
134.00
134.92
133.24
133.80
641,777
-0.84(-0.62%)
Nov 27, 2019
134.41
135.94
133.92
134.64
1,073,665
+0.99(+0.74%)
Nov 26, 2019
136.05
136.05
133.62
133.65
1,434,908
-2.54(-1.87%)
Nov 25, 2019
134.63
136.53
133.65
136.19
1,575,671
+2.25(+1.68%)
Nov 22, 2019
134.93
135.06
133.40
133.94
1,267,177
-0.09(-0.06%)
Nov 21, 2019
134.30
134.86
133.06
134.03
1,421,704
-0.45(-0.34%)
Nov 20, 2019
133.45
134.98
132.54
134.48
2,448,852
+0.91(+0.68%)
Nov 19, 2019
131.94
133.59
131.09
133.56
2,447,040
+1.95(+1.48%)
Nov 18, 2019
132.67
133.43
131.08
131.61
1,514,129
-1.22(-0.92%)
Nov 15, 2019
128.43
134.75
128.07
132.83
3,167,891
+3.43(+2.65%)
Nov 14, 2019
129.50
130.73
129.11
129.41
1,078,925
+0.10(+0.08%)
Nov 13, 2019
129.16
130.15
128.81
129.31
1,074,202
-0.72(-0.56%)
Nov 12, 2019
130.42
131.06
129.54
130.03
1,000,502
-0.18(-0.14%)
Nov 11, 2019
130.63
131.09
129.46
130.22
922,120
-1.45(-1.10%)
Nov 08, 2019
130.86
132.53
130.62
131.67
916,528
+0.61(+0.46%)
Nov 07, 2019
130.72
131.82
130.46
131.06
1,912,928
+1.29(+0.99%)
Nov 06, 2019
129.73
130.12
128.37
129.77
1,057,455
+0.51(+0.39%)
Nov 05, 2019
131.51
132.73
129.24
129.26
1,248,479
-1.81(-1.38%)
Nov 04, 2019
128.79
131.19
128.20
131.07
2,437,141
+2.47(+1.92%)
Nov 01, 2019
129.52
131.19
128.56
128.60
1,547,467
+0.10(+0.08%)
Oct 31, 2019
129.50
129.78
127.00
128.50
2,502,673
-1.18(-0.91%)
Oct 30, 2019
129.34
130.02
127.73
129.68
1,564,147
-0.21(-0.16%)
Oct 29, 2019
128.83
130.92
125.09
129.89
3,288,222
+7.81(+6.40%)
Oct 28, 2019
121.53
122.95
121.50
122.08
1,574,720
+0.58(+0.48%)
Oct 25, 2019
119.07
122.23
118.14
121.50
1,278,401
+1.22(+1.02%)
Oct 24, 2019
121.11
121.16
119.52
120.28
913,909
-0.24(-0.20%)
Oct 23, 2019
120.43
121.92
120.22
120.52
959,740
+0.02(+0.02%)
Oct 22, 2019
119.45
121.31
118.58
120.50
1,055,025
+1.56(+1.31%)
Oct 21, 2019
118.98
120.33
118.56
118.94
885,708
-0.03(-0.02%)
Oct 18, 2019
118.10
119.33
117.56
118.97
1,254,290
+0.81(+0.68%)
Oct 17, 2019
117.60
118.38
117.04
118.16
838,585
+1.32(+1.13%)
Oct 16, 2019
117.09
117.34
116.36
116.84
1,121,337
-0.08(-0.07%)
Oct 15, 2019
116.07
118.00
115.58
116.92
1,087,071
+2.00(+1.74%)
Oct 14, 2019
115.48
115.82
114.54
114.92
614,800
-0.96(-0.83%)
Oct 11, 2019
115.01
117.69
114.96
115.88
1,204,301
+1.80(+1.58%)
Oct 10, 2019
113.69
115.14
113.19
114.08
967,399
+0.97(+0.86%)
Oct 09, 2019
113.25
113.82
113.01
113.11
1,243,333
+0.88(+0.78%)
Oct 08, 2019
112.96
113.24
111.80
112.23
1,318,086
-1.48(-1.30%)
Oct 07, 2019
112.78
114.57
112.75
113.72
1,809,929
+0.54(+0.48%)
Oct 04, 2019
112.05
113.48
111.72
113.18
1,237,558
+1.61(+1.44%)
Oct 03, 2019
110.48
111.90
109.91
111.57
1,248,442
+0.83(+0.75%)
Oct 02, 2019
111.67
111.97
109.82
110.74
1,632,595
-1.88(-1.67%)
Oct 01, 2019
116.17
116.84
111.38
112.62
1,716,971
-3.25(-2.81%)
Sep 30, 2019
115.25
117.06
113.95
115.87
2,594,052
+1.41(+1.23%)
Sep 27, 2019
114.42
116.27
114.08
114.47
1,458,610
+0.80(+0.70%)
Sep 26, 2019
115.08
115.46
112.13
113.67
2,033,706
-0.93(-0.81%)
Sep 25, 2019
116.19
116.67
113.65
114.60
1,496,666
-2.11(-1.81%)
Sep 24, 2019
119.31
119.50
116.30
116.71
1,919,308
-2.07(-1.74%)
Sep 23, 2019
119.22
120.18
117.55
118.78
2,030,568
-0.81(-0.68%)
Sep 20, 2019
122.58
122.77
119.40
119.58
2,367,448
-2.44(-2.00%)
Sep 19, 2019
121.28
123.29
120.85
122.03
1,369,091
+1.24(+1.03%)
Sep 18, 2019
119.63
121.11
118.72
120.79
1,870,281
+0.52(+0.43%)
Sep 17, 2019
123.58
123.58
120.16
120.27
1,652,520
-3.81(-3.07%)
Sep 16, 2019
123.79
124.67
123.28
124.08
1,031,106
-0.11(-0.09%)
Sep 13, 2019
124.61
126.30
123.91
124.19
1,044,462
+0.36(+0.29%)
Sep 12, 2019
126.97
127.48
123.76
123.83
1,179,616
-2.48(-1.97%)
Sep 11, 2019
124.71
126.35
124.13
126.31
1,864,078
+1.13(+0.90%)
Sep 10, 2019
122.53
125.36
122.25
125.18
2,183,944
+2.49(+2.03%)
Sep 09, 2019
121.49
123.50
120.57
122.69
1,395,287
+1.36(+1.12%)
Sep 06, 2019
121.36
121.97
119.58
121.34
1,554,430
+1.78(+1.49%)
Sep 05, 2019
117.47
119.65
117.01
119.56
2,547,186
+2.83(+2.42%)
Sep 04, 2019
116.78
117.92
115.91
116.73
1,356,482
+1.30(+1.13%)
Sep 03, 2019
114.50
116.04
113.89
115.43
2,024,269
-0.23(-0.20%)
Aug 30, 2019
116.72
116.97
115.43
115.66
862,902
-0.14(-0.12%)
Aug 29, 2019
115.27
116.25
114.65
115.80
1,137,247
+1.63(+1.43%)
Aug 28, 2019
112.21
114.67
111.85
114.17
1,014,528
+1.58(+1.41%)
Aug 27, 2019
115.92
116.64
112.59
112.59
1,245,863
-2.89(-2.50%)
Aug 26, 2019
115.77
115.89
114.58
115.48
1,041,755
+0.60(+0.53%)
Aug 23, 2019
117.28
118.26
114.21
114.87
1,455,533
-2.36(-2.01%)
Aug 22, 2019
118.93
119.08
117.18
117.23
1,330,856
-1.28(-1.08%)
Aug 21, 2019
118.51
119.10
117.80
118.52
1,393,555
+0.37(+0.32%)
Aug 20, 2019
119.25
119.49
117.42
118.14
1,901,614
-1.36(-1.14%)
Aug 19, 2019
120.69
120.77
119.35
119.50
1,136,275
+0.65(+0.55%)
Aug 16, 2019
118.93
120.54
118.05
118.85
1,509,545
+0.63(+0.54%)
Aug 15, 2019
118.24
119.22
117.41
118.22
1,713,255
+0.00(+0.00%)
Aug 14, 2019
120.69
121.31
117.52
118.22
2,317,570
-4.44(-3.62%)
Aug 13, 2019
120.02
123.95
120.02
122.66
1,259,105
+2.01(+1.67%)
Aug 12, 2019
121.38
121.81
119.44
120.65
1,726,657
-1.63(-1.33%)
Aug 09, 2019
122.50
123.21
121.23
122.28
1,416,326
+0.84(+0.70%)
Aug 08, 2019
121.00
121.89
119.93
121.43
1,795,910
+0.50(+0.41%)
Aug 07, 2019
117.96
121.19
117.01
120.93
1,656,458
+1.70(+1.42%)
Aug 06, 2019
119.28
120.23
116.85
119.24
1,645,804
+0.76(+0.64%)
Aug 05, 2019
120.65
120.99
117.24
118.48
1,947,417
-3.45(-2.83%)
Aug 02, 2019
123.77
124.67
121.19
121.93
1,676,798
-2.30(-1.85%)
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
.