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
CME Group
(NQ:
CME
)
213.61
+1.77 (+0.84%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 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 28, 2022
213.49
215.70
212.59
214.19
1,937,493
-2.61(-1.20%)
Feb 25, 2022
216.57
218.10
214.95
216.80
2,227,013
+1.95(+0.91%)
Feb 24, 2022
207.91
215.65
207.52
214.85
2,576,137
+1.54(+0.72%)
Feb 23, 2022
217.20
218.22
213.13
213.31
1,171,193
-2.55(-1.18%)
Feb 22, 2022
214.35
216.17
213.65
215.86
1,595,111
+1.59(+0.74%)
Feb 18, 2022
214.28
0
-2.02(-0.93%)
Feb 17, 2022
215.61
218.42
213.69
216.29
1,344,702
-0.06(-0.03%)
Feb 16, 2022
215.76
217.11
215.40
216.36
1,945,838
+0.07(+0.03%)
Feb 15, 2022
218.30
220.19
215.27
216.28
1,938,436
-0.30(-0.14%)
Feb 14, 2022
218.81
218.91
214.00
216.58
2,278,986
-1.68(-0.77%)
Feb 11, 2022
221.00
221.00
215.58
218.27
2,861,891
-2.73(-1.24%)
Feb 10, 2022
223.24
223.65
219.91
221.00
2,613,540
-4.95(-2.19%)
Feb 09, 2022
223.78
232.68
221.18
225.95
2,965,388
+7.34(+3.36%)
Feb 08, 2022
218.11
219.73
214.74
218.61
2,141,087
-1.14(-0.52%)
Feb 07, 2022
222.92
223.38
219.19
219.75
1,316,944
-3.17(-1.42%)
Feb 04, 2022
216.41
224.76
216.41
222.92
2,217,338
+4.62(+2.12%)
Feb 03, 2022
216.44
219.42
218.31
3,291,309
+1.54(+0.71%)
Feb 02, 2022
210.26
217.37
209.86
216.76
2,310,728
+6.66(+3.17%)
Feb 01, 2022
207.67
210.93
206.58
210.11
1,702,109
+2.28(+1.10%)
Jan 31, 2022
204.01
208.38
207.83
1,937,228
+3.40(+1.66%)
Jan 28, 2022
202.81
204.48
198.41
204.43
2,031,892
+2.27(+1.12%)
Jan 27, 2022
200.46
206.88
199.20
202.16
2,136,784
+2.82(+1.41%)
Jan 26, 2022
201.91
202.48
197.38
199.34
3,163,823
-1.50(-0.75%)
Jan 25, 2022
199.81
202.90
197.52
200.84
1,816,813
-2.23(-1.10%)
Jan 24, 2022
198.95
203.52
198.49
203.07
2,600,233
-1.50(-0.73%)
Jan 21, 2022
209.19
209.19
204.57
204.58
2,497,331
-4.79(-2.29%)
Jan 20, 2022
209.22
211.94
208.91
209.37
2,617,983
+1.43(+0.69%)
Jan 19, 2022
203.06
208.88
203.06
207.94
3,529,366
+5.54(+2.74%)
Jan 18, 2022
201.32
202.89
199.51
202.39
1,887,164
+0.28(+0.14%)
Jan 14, 2022
202.11
0
-0.49(-0.24%)
Jan 13, 2022
205.56
207.37
202.06
202.60
2,180,914
-2.22(-1.08%)
Jan 12, 2022
201.97
205.20
201.94
204.82
1,820,963
+2.48(+1.23%)
Jan 11, 2022
202.14
202.44
198.89
202.34
1,390,585
+0.58(+0.29%)
Jan 10, 2022
203.69
204.12
200.00
201.76
944,753
-2.03(-1.00%)
Jan 07, 2022
203.85
204.42
201.23
203.79
1,025,787
-0.61(-0.30%)
Jan 06, 2022
206.12
206.27
203.66
204.40
1,041,703
-0.65(-0.32%)
Jan 05, 2022
207.13
207.13
204.31
205.05
1,134,853
-0.76(-0.37%)
Jan 04, 2022
205.32
206.95
204.01
205.81
1,274,367
+1.64(+0.80%)
Jan 03, 2022
207.49
207.83
202.76
204.17
1,454,576
-2.72(-1.31%)
Dec 31, 2021
206.25
207.83
206.25
206.88
662,761
-0.18(-0.09%)
Dec 30, 2021
207.56
209.48
206.73
207.07
497,886
-0.41(-0.20%)
Dec 29, 2021
208.59
209.06
206.48
207.47
657,136
-0.92(-0.44%)
Dec 28, 2021
207.76
209.14
207.76
208.39
586,872
+0.62(+0.30%)
Dec 27, 2021
204.66
207.90
204.28
207.76
867,132
+3.37(+1.65%)
Dec 23, 2021
203.86
205.66
203.72
204.40
1,155,663
+1.57(+0.77%)
Dec 22, 2021
200.94
202.90
200.36
202.82
788,950
+1.79(+0.89%)
Dec 21, 2021
199.92
201.83
198.94
201.04
951,529
+2.94(+1.48%)
Dec 20, 2021
198.39
200.66
195.18
198.10
962,598
-2.56(-1.28%)
Dec 17, 2021
204.23
204.76
199.48
200.66
2,873,368
-3.85(-1.88%)
Dec 16, 2021
204.07
205.32
202.80
204.51
1,497,766
+1.28(+0.63%)
Dec 15, 2021
204.21
204.28
202.01
203.23
1,603,436
+0.09(+0.04%)
Dec 14, 2021
203.13
204.58
201.45
203.14
1,847,107
-0.31(-0.15%)
Dec 13, 2021
203.68
204.36
201.98
203.45
1,065,959
-0.45(-0.22%)
Dec 10, 2021
204.07
204.40
201.94
203.90
1,172,138
+0.68(+0.33%)
Dec 09, 2021
205.51
206.00
202.81
203.22
1,114,310
-3.06(-1.48%)
Dec 08, 2021
205.53
206.88
204.73
206.28
1,352,667
+0.64(+0.31%)
Dec 07, 2021
201.50
205.90
201.03
205.64
1,586,355
+6.05(+3.03%)
Dec 06, 2021
201.73
201.96
199.06
199.59
1,417,151
-0.72(-0.36%)
Dec 03, 2021
202.76
202.76
197.35
200.31
1,466,158
-1.15(-0.57%)
Dec 02, 2021
196.04
203.00
196.04
201.46
1,540,636
+5.82(+2.97%)
Dec 01, 2021
198.49
200.08
195.26
195.64
1,582,083
-0.45(-0.23%)
Nov 30, 2021
199.10
199.86
194.65
196.10
2,991,257
-4.28(-2.13%)
Nov 29, 2021
198.71
200.96
198.40
200.37
1,642,925
+2.82(+1.43%)
Nov 26, 2021
200.08
200.91
196.62
197.56
1,131,885
-6.03(-2.96%)
Nov 24, 2021
203.50
205.33
202.57
203.58
1,399,951
+2.79(+1.39%)
Nov 23, 2021
198.24
202.82
197.61
200.79
1,408,412
+1.31(+0.66%)
Nov 22, 2021
198.66
200.71
198.11
199.49
1,238,789
+0.91(+0.46%)
Nov 19, 2021
201.15
201.27
197.40
198.58
1,411,905
-2.57(-1.28%)
Nov 18, 2021
200.95
201.46
200.90
201.15
1,268,836
-0.19(-0.10%)
Nov 17, 2021
200.56
201.91
198.45
201.34
1,282,991
+0.67(+0.34%)
Nov 16, 2021
202.10
202.77
200.40
200.67
1,310,419
-0.91(-0.45%)
Nov 15, 2021
199.57
201.57
199.18
201.57
1,683,083
+1.63(+0.81%)
Nov 12, 2021
197.81
200.21
197.12
199.95
1,833,152
+2.08(+1.05%)
Nov 11, 2021
197.00
198.17
195.97
197.87
1,130,029
+1.27(+0.65%)
Nov 10, 2021
197.19
196.59
1,090,806
-0.58(-0.29%)
Nov 09, 2021
195.94
197.38
194.82
197.17
847,403
+0.94(+0.48%)
Nov 08, 2021
198.17
198.54
195.19
196.23
851,328
-0.93(-0.47%)
Nov 05, 2021
199.28
199.69
196.24
197.16
1,534,096
+1.01(+0.52%)
Nov 04, 2021
204.65
205.32
194.91
196.14
2,089,700
+0.11(+0.06%)
Nov 03, 2021
196.68
197.82
194.45
196.03
847,374
-0.14(-0.07%)
Nov 02, 2021
194.30
196.85
193.68
196.17
1,106,855
+2.02(+1.04%)
Nov 01, 2021
197.10
196.12
192.52
194.15
903,423
-1.97(-1.01%)
Oct 29, 2021
193.71
196.91
196.12
1,482,517
+1.97(+1.01%)
Oct 28, 2021
192.41
194.75
191.66
194.16
1,941,666
+1.14(+0.59%)
Oct 27, 2021
195.19
195.22
192.29
193.02
1,716,899
-1.97(-1.01%)
Oct 26, 2021
193.64
194.99
1,498,278
+1.33(+0.69%)
Oct 25, 2021
193.86
194.41
192.65
193.65
1,148,337
-0.16(-0.08%)
Oct 22, 2021
191.19
194.45
190.63
193.81
1,332,304
+2.80(+1.47%)
Oct 21, 2021
191.29
192.08
190.04
191.01
1,354,748
+0.56(+0.29%)
Oct 20, 2021
193.67
193.67
189.46
190.45
1,214,954
-3.02(-1.56%)
Oct 19, 2021
190.98
193.54
190.31
193.47
1,870,901
+3.23(+1.70%)
Oct 18, 2021
187.68
190.62
187.35
190.24
1,714,659
+1.81(+0.96%)
Oct 15, 2021
184.96
189.06
184.54
188.43
1,964,118
+4.31(+2.34%)
Oct 14, 2021
181.78
184.28
180.70
184.12
1,478,235
+2.48(+1.37%)
Oct 13, 2021
179.44
182.04
177.41
181.64
1,732,174
+1.29(+0.72%)
Oct 12, 2021
179.02
181.23
178.67
180.35
1,211,098
+1.33(+0.74%)
Oct 11, 2021
180.22
181.74
178.69
179.02
1,045,273
-0.19(-0.10%)
Oct 08, 2021
178.91
179.93
176.40
179.21
1,316,033
-0.52(-0.29%)
Oct 07, 2021
178.50
179.86
177.62
179.73
1,648,062
+3.01(+1.71%)
Oct 06, 2021
175.40
176.82
174.75
176.71
1,064,586
+0.36(+0.20%)
Oct 05, 2021
172.12
177.40
171.98
176.36
1,113,113
+3.21(+1.85%)
Oct 04, 2021
174.35
176.08
171.06
173.15
1,556,707
-1.67(-0.96%)
Oct 01, 2021
172.75
175.40
170.39
174.82
1,410,651
+2.85(+1.66%)
Sep 30, 2021
175.28
175.63
171.68
171.96
1,568,054
-2.47(-1.42%)
Sep 29, 2021
175.59
176.10
174.25
174.44
1,155,635
-1.54(-0.87%)
Sep 28, 2021
178.04
178.73
173.91
175.97
2,106,370
-0.48(-0.27%)
Sep 27, 2021
176.47
179.41
175.63
176.45
1,898,034
+0.37(+0.21%)
Sep 24, 2021
172.10
176.55
171.47
176.08
2,124,650
+4.03(+2.34%)
Sep 23, 2021
169.18
172.61
169.10
172.05
1,681,915
+3.69(+2.19%)
Sep 22, 2021
166.90
168.95
165.49
168.36
1,997,741
+3.10(+1.88%)
Sep 21, 2021
167.75
168.35
165.21
165.26
1,461,297
-1.93(-1.15%)
Sep 20, 2021
166.90
168.23
165.34
167.19
1,562,005
-0.57(-0.34%)
Sep 17, 2021
167.28
168.67
166.84
167.76
2,115,779
-0.03(-0.02%)
Sep 16, 2021
168.52
170.14
167.75
167.79
1,432,521
-0.24(-0.14%)
Sep 15, 2021
167.13
168.31
166.29
168.03
1,692,974
+0.15(+0.09%)
Sep 14, 2021
169.67
170.35
167.10
167.88
1,315,664
-0.39(-0.23%)
Sep 13, 2021
169.85
170.43
167.14
168.27
1,796,608
+0.02(+0.01%)
Sep 10, 2021
170.59
171.81
168.16
168.25
1,692,405
-2.89(-1.69%)
Sep 09, 2021
171.02
171.90
170.48
171.15
1,529,750
-0.35(-0.20%)
Sep 08, 2021
171.51
172.07
170.09
171.49
1,268,151
-0.01(-0.01%)
Sep 07, 2021
172.41
172.80
170.47
171.50
1,216,582
-1.36(-0.79%)
Sep 03, 2021
174.58
174.74
172.71
172.86
1,199,587
-2.05(-1.17%)
Sep 02, 2021
176.42
176.42
173.35
174.92
1,816,432
-1.41(-0.80%)
Sep 01, 2021
177.82
178.53
176.09
176.32
1,682,994
-2.22(-1.24%)
Aug 31, 2021
176.76
178.74
176.18
178.55
1,501,158
+2.15(+1.22%)
Aug 30, 2021
176.59
178.44
175.89
176.40
942,104
-0.50(-0.28%)
Aug 27, 2021
175.89
177.37
175.40
176.90
1,155,412
+0.46(+0.26%)
Aug 26, 2021
177.01
177.93
176.40
176.44
715,224
-0.84(-0.47%)
Aug 25, 2021
177.26
178.30
176.59
177.28
1,188,220
-0.25(-0.14%)
Aug 24, 2021
178.84
179.36
176.77
177.53
911,846
-1.12(-0.63%)
Aug 23, 2021
175.53
178.86
175.26
178.65
1,293,339
+3.07(+1.75%)
Aug 20, 2021
176.09
177.82
175.08
175.58
1,137,148
+0.26(+0.15%)
Aug 19, 2021
173.66
176.14
173.39
175.32
1,630,530
+0.54(+0.31%)
Aug 18, 2021
181.25
181.57
173.59
174.78
6,829,090
-7.01(-3.86%)
Aug 17, 2021
183.08
183.65
180.66
181.79
1,045,460
-1.59(-0.87%)
Aug 16, 2021
182.50
183.54
180.73
183.39
821,842
+0.14(+0.08%)
Aug 13, 2021
184.18
184.30
182.75
183.25
616,248
-1.19(-0.65%)
Aug 12, 2021
185.30
185.30
182.06
184.44
1,269,355
-0.61(-0.33%)
Aug 11, 2021
186.45
186.64
184.82
185.05
904,511
+0.12(+0.07%)
Aug 10, 2021
184.99
185.56
183.79
184.93
1,101,564
-0.16(-0.09%)
Aug 09, 2021
186.19
186.23
184.41
185.09
866,830
-0.65(-0.35%)
Aug 06, 2021
185.55
186.61
184.71
185.73
1,840,729
+1.42(+0.77%)
Aug 05, 2021
185.21
185.93
183.26
184.32
1,484,739
-0.23(-0.12%)
Aug 04, 2021
183.69
185.49
183.18
184.55
2,451,703
-0.24(-0.13%)
Aug 03, 2021
187.20
187.51
182.93
184.79
1,317,184
-2.42(-1.29%)
Aug 02, 2021
187.77
189.27
186.83
187.20
1,476,328
-0.56(-0.30%)
Jul 30, 2021
190.10
190.74
187.41
187.76
1,106,042
-2.28(-1.20%)
Jul 29, 2021
191.09
191.14
187.41
190.03
965,231
+1.12(+0.59%)
Jul 28, 2021
185.68
190.90
185.03
188.91
1,270,397
+1.34(+0.71%)
Jul 27, 2021
186.20
190.01
185.03
187.57
1,200,441
+1.32(+0.71%)
Jul 26, 2021
187.12
187.69
185.51
186.25
935,292
-1.30(-0.69%)
Jul 23, 2021
186.76
188.31
186.29
187.56
953,568
+2.25(+1.21%)
Jul 22, 2021
187.19
188.06
184.57
185.31
1,157,388
-2.34(-1.25%)
Jul 21, 2021
185.39
188.82
185.03
187.65
1,763,128
+3.03(+1.64%)
Jul 20, 2021
182.13
185.74
182.13
184.62
1,275,001
+2.09(+1.14%)
Jul 19, 2021
183.04
184.07
181.13
182.53
1,201,523
-2.75(-1.49%)
Jul 16, 2021
186.84
187.71
184.56
185.28
1,426,151
-0.96(-0.52%)
Jul 15, 2021
185.55
187.20
185.39
186.25
972,807
+0.23(+0.12%)
Jul 14, 2021
186.18
186.79
185.49
186.02
962,462
-0.24(-0.13%)
Jul 13, 2021
186.09
187.36
184.74
186.25
1,355,488
+0.17(+0.09%)
Jul 12, 2021
185.23
186.52
184.80
186.09
1,212,204
+0.55(+0.30%)
Jul 09, 2021
183.71
185.64
183.37
185.54
1,281,560
+1.83(+1.00%)
Jul 08, 2021
181.97
185.13
181.59
183.71
1,484,789
+0.52(+0.28%)
Jul 07, 2021
183.87
185.06
181.81
183.18
1,667,920
-0.96(-0.52%)
Jul 06, 2021
188.03
189.59
183.39
184.14
1,660,835
-4.85(-2.57%)
Jul 02, 2021
190.13
190.80
188.29
188.99
828,885
-0.60(-0.32%)
Jul 01, 2021
188.90
189.76
187.90
189.59
1,381,494
+1.34(+0.71%)
Jun 30, 2021
188.70
189.16
186.95
188.25
1,585,466
-0.55(-0.29%)
Jun 29, 2021
190.67
191.26
188.70
188.79
1,404,530
-1.70(-0.89%)
Jun 28, 2021
193.65
193.66
189.70
190.50
1,113,855
-2.57(-1.33%)
Jun 25, 2021
192.59
193.43
191.44
193.06
1,055,753
+1.01(+0.53%)
Jun 24, 2021
190.81
192.51
190.35
192.05
1,171,977
+1.96(+1.03%)
Jun 23, 2021
191.17
191.42
189.98
190.10
1,097,118
-0.96(-0.50%)
Jun 22, 2021
192.02
192.02
190.08
191.06
944,135
-0.13(-0.07%)
Jun 21, 2021
188.75
191.31
187.03
191.19
1,580,678
+4.69(+2.52%)
Jun 18, 2021
190.75
191.86
185.89
186.50
3,367,244
-5.57(-2.90%)
Jun 17, 2021
193.84
194.27
191.62
192.07
1,108,154
-1.64(-0.85%)
Jun 16, 2021
190.72
194.97
190.42
193.71
1,706,602
+1.66(+0.86%)
Jun 15, 2021
192.76
192.81
191.29
192.05
939,462
+0.25(+0.13%)
Jun 14, 2021
189.56
191.81
189.21
191.81
972,805
+1.98(+1.04%)
Jun 11, 2021
188.45
189.86
188.02
189.82
912,938
+1.41(+0.75%)
Jun 10, 2021
190.34
190.85
187.83
188.41
1,133,234
-2.34(-1.23%)
Jun 09, 2021
190.93
192.78
190.10
190.75
1,206,784
-1.09(-0.57%)
Jun 08, 2021
190.87
192.10
190.16
191.84
1,196,561
-0.41(-0.21%)
Jun 07, 2021
193.33
193.41
191.33
192.25
915,926
-0.24(-0.12%)
Jun 04, 2021
191.91
192.80
191.28
192.48
752,482
+0.37(+0.19%)
Jun 03, 2021
190.88
193.01
189.10
192.11
1,234,163
+1.45(+0.76%)
Jun 02, 2021
188.37
190.92
188.02
190.67
970,724
+2.78(+1.48%)
Jun 01, 2021
193.48
195.53
187.65
187.88
1,216,195
-4.94(-2.56%)
May 28, 2021
192.82
193.33
191.61
192.83
1,156,109
+0.55(+0.28%)
May 27, 2021
191.02
192.41
190.24
192.28
1,488,915
+1.77(+0.93%)
May 26, 2021
190.72
191.51
188.65
190.51
915,994
+1.10(+0.58%)
May 25, 2021
191.65
191.90
188.99
189.41
1,341,653
-2.14(-1.12%)
May 24, 2021
192.16
193.67
191.22
191.55
887,855
-0.48(-0.25%)
May 21, 2021
189.53
192.20
189.44
192.03
1,094,462
+1.63(+0.86%)
May 20, 2021
186.70
191.41
185.85
190.40
1,268,603
+3.66(+1.96%)
May 19, 2021
186.73
187.91
184.09
186.75
1,989,248
-1.95(-1.03%)
May 18, 2021
190.53
191.07
188.63
188.69
1,063,731
-2.08(-1.09%)
May 17, 2021
191.92
192.15
187.79
190.77
854,294
-0.49(-0.26%)
May 14, 2021
190.51
192.69
190.00
191.27
1,318,494
+1.53(+0.80%)
May 13, 2021
188.63
192.86
187.50
189.74
2,244,816
+1.05(+0.56%)
May 12, 2021
186.89
191.35
186.20
188.69
3,417,260
+1.75(+0.93%)
May 11, 2021
181.84
188.46
181.84
186.95
2,670,217
+3.56(+1.94%)
May 10, 2021
180.22
184.93
179.32
183.39
1,776,143
+4.52(+2.53%)
May 07, 2021
179.31
180.15
176.38
178.87
1,777,806
-1.26(-0.70%)
May 06, 2021
180.06
180.91
178.53
180.13
1,071,743
+1.14(+0.64%)
May 05, 2021
180.29
180.50
178.71
178.99
1,085,455
-1.15(-0.64%)
May 04, 2021
179.94
180.21
177.51
180.13
1,660,090
+0.58(+0.32%)
May 03, 2021
178.50
180.94
177.53
179.55
1,279,597
+1.51(+0.85%)
Apr 30, 2021
179.32
180.42
176.95
178.04
1,345,386
-1.53(-0.85%)
Apr 29, 2021
177.21
179.93
176.84
179.58
1,431,485
+2.39(+1.35%)
Apr 28, 2021
180.38
180.38
176.02
177.19
1,942,299
-3.31(-1.84%)
Apr 27, 2021
179.94
180.84
179.46
180.50
1,984,617
+0.08(+0.04%)
Apr 26, 2021
183.63
183.63
180.00
180.43
1,026,030
-2.31(-1.26%)
Apr 23, 2021
181.79
183.80
180.88
182.74
1,197,222
+1.04(+0.57%)
Apr 22, 2021
181.85
182.74
181.20
181.69
1,318,881
-0.74(-0.41%)
Apr 21, 2021
181.92
183.40
181.32
182.44
1,188,996
+0.75(+0.41%)
Apr 20, 2021
181.22
182.40
180.50
181.69
1,013,881
+0.47(+0.26%)
Apr 19, 2021
182.59
183.12
179.95
181.22
1,203,106
-1.75(-0.96%)
Apr 16, 2021
180.90
183.82
180.84
182.97
1,442,158
+3.11(+1.73%)
Apr 15, 2021
182.28
183.32
179.18
179.86
2,388,278
-2.40(-1.32%)
Apr 14, 2021
180.72
182.78
180.10
182.26
952,080
+0.80(+0.44%)
Apr 13, 2021
179.14
182.83
178.55
181.46
1,553,749
+1.02(+0.57%)
Apr 12, 2021
179.80
180.99
179.48
180.43
1,470,924
+0.06(+0.03%)
Apr 09, 2021
179.82
180.68
178.52
180.37
1,193,592
+1.67(+0.93%)
Apr 08, 2021
180.30
180.92
177.89
178.71
1,349,658
-1.41(-0.78%)
Apr 07, 2021
180.53
181.47
178.92
180.12
1,247,171
-0.66(-0.37%)
Apr 06, 2021
184.46
184.57
180.16
180.78
1,266,020
-2.07(-1.13%)
Apr 05, 2021
182.45
183.67
181.73
182.85
1,216,180
+1.19(+0.66%)
Apr 01, 2021
180.88
181.83
179.59
181.66
1,410,052
+1.64(+0.91%)
Mar 31, 2021
179.38
181.39
179.16
180.02
1,822,329
-0.63(-0.35%)
Mar 30, 2021
184.58
184.58
180.09
180.65
1,171,396
-3.55(-1.93%)
Mar 29, 2021
182.33
184.64
180.73
184.20
1,153,220
+0.47(+0.25%)
Mar 26, 2021
180.63
184.02
179.49
183.73
1,459,742
+2.81(+1.55%)
Mar 25, 2021
179.62
181.28
177.17
180.92
1,270,004
+0.41(+0.23%)
Mar 24, 2021
177.59
181.45
177.19
180.50
1,647,786
+4.28(+2.43%)
Mar 23, 2021
175.97
177.18
173.99
176.23
1,669,685
+0.51(+0.29%)
Mar 22, 2021
176.49
178.74
175.36
175.72
1,519,972
-2.92(-1.63%)
Mar 19, 2021
180.43
180.43
177.00
178.64
5,502,368
-2.75(-1.52%)
Mar 18, 2021
183.18
185.37
180.81
181.39
1,872,900
-0.71(-0.39%)
Mar 17, 2021
184.32
184.45
181.71
182.09
1,789,662
-0.48(-0.26%)
Mar 16, 2021
184.22
185.08
181.39
182.57
1,415,065
-1.74(-0.94%)
Mar 15, 2021
184.29
185.10
181.42
184.30
1,633,015
-0.05(-0.03%)
Mar 12, 2021
182.25
184.85
181.38
184.36
1,935,999
+3.12(+1.72%)
Mar 11, 2021
180.95
182.85
179.03
181.24
2,068,856
-0.91(-0.50%)
Mar 10, 2021
184.97
185.30
180.18
182.14
2,256,809
-2.72(-1.47%)
Mar 09, 2021
187.22
188.53
184.37
184.86
2,836,401
-3.01(-1.60%)
Mar 08, 2021
188.32
190.25
185.00
187.87
2,792,328
+0.11(+0.06%)
Mar 05, 2021
183.45
189.28
182.74
187.77
3,629,847
+6.06(+3.33%)
Mar 04, 2021
181.53
182.58
179.06
181.71
2,432,933
+1.07(+0.60%)
Mar 03, 2021
181.15
183.25
180.40
180.64
1,601,970
-0.74(-0.41%)
Mar 02, 2021
183.36
183.82
180.90
181.38
1,815,289
-2.69(-1.46%)
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
.