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 (%)
Nov 30, 2022
232.72
237.59
230.84
236.99
2,456,695
+4.35(+1.87%)
Nov 29, 2022
230.77
235.10
229.74
232.64
785,332
+1.44(+0.62%)
Nov 28, 2022
234.90
235.39
229.69
231.20
1,087,235
-4.95(-2.10%)
Nov 25, 2022
235.76
237.99
234.22
236.15
390,378
+2.06(+0.88%)
Nov 23, 2022
232.21
235.04
231.08
234.09
986,788
+2.51(+1.08%)
Nov 22, 2022
228.37
232.55
227.73
231.59
1,564,213
+5.67(+2.51%)
Nov 21, 2022
225.38
228.63
224.53
225.91
1,453,101
-1.08(-0.47%)
Nov 18, 2022
227.73
230.03
225.50
226.99
1,100,616
+2.74(+1.22%)
Nov 17, 2022
224.29
225.71
221.82
224.25
1,288,460
-3.65(-1.60%)
Nov 16, 2022
224.69
230.21
223.48
227.90
2,041,719
+1.92(+0.85%)
Nov 15, 2022
221.83
225.97
220.99
225.97
1,586,784
+6.34(+2.89%)
Nov 14, 2022
221.66
223.73
219.63
219.63
1,240,904
-1.44(-0.65%)
Nov 11, 2022
219.48
221.71
216.79
221.07
1,351,830
+1.56(+0.71%)
Nov 10, 2022
213.57
219.85
212.59
219.51
1,365,219
+13.31(+6.45%)
Nov 09, 2022
207.19
210.81
204.75
206.20
1,237,589
-2.62(-1.26%)
Nov 08, 2022
210.93
212.29
206.76
208.83
1,253,148
-2.53(-1.20%)
Nov 07, 2022
209.92
212.82
208.12
211.36
1,271,691
+2.30(+1.10%)
Nov 04, 2022
211.37
212.10
204.46
209.06
1,670,441
-0.83(-0.39%)
Nov 03, 2022
208.88
211.12
205.50
209.89
1,506,194
-1.06(-0.50%)
Nov 02, 2022
216.28
210.81
210.95
1,314,290
-7.21(-3.31%)
Nov 01, 2022
215.98
219.16
213.75
218.16
1,099,611
+3.61(+1.68%)
Oct 31, 2022
218.03
220.28
214.30
214.55
1,444,311
-6.11(-2.77%)
Oct 28, 2022
215.07
221.53
213.10
220.66
1,409,335
+5.81(+2.70%)
Oct 27, 2022
216.02
219.49
214.55
214.84
1,664,861
+0.29(+0.13%)
Oct 26, 2022
213.50
220.71
213.50
214.56
1,501,675
+3.04(+1.44%)
Oct 25, 2022
207.53
217.18
206.77
211.52
2,362,012
+3.99(+1.92%)
Oct 24, 2022
196.12
208.02
195.36
207.53
3,249,540
+13.52(+6.97%)
Oct 21, 2022
181.11
195.42
175.93
194.02
6,373,906
-11.79(-5.73%)
Oct 20, 2022
206.86
211.04
204.63
205.81
2,502,725
-0.57(-0.28%)
Oct 19, 2022
206.09
207.01
204.17
206.38
1,021,341
-0.82(-0.40%)
Oct 18, 2022
209.51
210.66
205.91
207.20
1,479,013
+3.66(+1.80%)
Oct 17, 2022
202.04
205.54
201.22
203.54
975,960
+4.77(+2.40%)
Oct 14, 2022
205.44
205.78
198.02
198.76
1,134,055
-4.47(-2.20%)
Oct 13, 2022
194.35
204.99
192.62
203.23
1,332,335
+5.44(+2.75%)
Oct 12, 2022
200.01
200.85
197.61
197.80
1,155,192
-2.17(-1.09%)
Oct 11, 2022
196.38
202.71
195.30
199.97
1,752,865
+3.55(+1.81%)
Oct 10, 2022
198.62
200.16
195.39
196.42
1,116,520
-1.35(-0.68%)
Oct 07, 2022
197.15
198.04
193.34
197.77
1,320,836
-1.06(-0.53%)
Oct 06, 2022
199.12
202.25
197.70
198.82
1,133,195
-1.00(-0.50%)
Oct 05, 2022
197.99
201.02
195.84
199.82
1,297,843
-1.34(-0.67%)
Oct 04, 2022
194.10
201.53
193.96
201.16
1,838,818
+10.50(+5.51%)
Oct 03, 2022
184.62
192.29
182.49
190.66
1,547,109
+9.34(+5.15%)
Sep 30, 2022
185.91
186.48
181.14
181.32
1,348,191
-3.84(-2.07%)
Sep 29, 2022
185.11
186.49
180.98
185.16
1,144,627
-2.23(-1.19%)
Sep 28, 2022
183.56
188.37
182.13
187.39
1,748,296
+5.55(+3.05%)
Sep 27, 2022
186.80
189.08
181.32
181.83
1,639,370
-2.89(-1.57%)
Sep 26, 2022
188.34
190.23
182.66
184.72
1,403,892
-4.20(-2.22%)
Sep 23, 2022
189.24
189.64
185.18
188.93
1,315,507
-2.53(-1.32%)
Sep 22, 2022
195.44
195.44
190.95
191.45
1,089,067
-4.72(-2.40%)
Sep 21, 2022
200.94
203.28
196.08
196.17
910,207
-2.88(-1.45%)
Sep 20, 2022
203.66
204.43
198.07
199.05
1,296,525
-6.54(-3.18%)
Sep 19, 2022
203.62
205.69
201.89
205.59
1,053,806
-1.26(-0.61%)
Sep 16, 2022
207.53
207.64
203.63
206.85
4,103,256
+0.69(+0.33%)
Sep 15, 2022
205.36
209.39
205.15
206.16
1,044,181
+0.76(+0.37%)
Sep 14, 2022
208.85
208.85
202.51
205.40
1,339,510
-3.23(-1.55%)
Sep 13, 2022
214.40
215.43
208.11
208.63
1,483,189
-10.16(-4.64%)
Sep 12, 2022
215.91
218.83
215.40
218.78
1,535,525
+2.62(+1.21%)
Sep 09, 2022
213.51
218.12
212.74
216.17
1,972,069
+3.43(+1.61%)
Sep 08, 2022
207.85
212.85
206.62
212.73
1,385,763
+3.98(+1.91%)
Sep 07, 2022
196.95
210.27
196.95
208.75
1,832,315
+11.27(+5.70%)
Sep 06, 2022
197.49
200.84
194.87
197.48
1,709,679
+0.67(+0.34%)
Sep 02, 2022
199.28
201.67
195.39
196.81
1,053,820
+0.57(+0.29%)
Sep 01, 2022
193.21
196.33
189.61
196.24
1,324,471
+1.56(+0.80%)
Aug 31, 2022
199.62
199.62
194.05
194.69
1,899,906
-3.85(-1.94%)
Aug 30, 2022
201.30
201.87
197.06
198.53
1,060,459
-2.26(-1.13%)
Aug 29, 2022
200.25
202.29
197.31
200.80
856,769
-0.89(-0.44%)
Aug 26, 2022
210.11
210.16
201.03
201.68
1,028,023
-8.44(-4.02%)
Aug 25, 2022
207.58
210.22
206.05
210.13
927,225
+3.09(+1.49%)
Aug 24, 2022
207.05
209.32
205.68
207.04
1,082,870
+0.17(+0.08%)
Aug 23, 2022
208.03
210.82
205.49
206.87
1,087,717
-2.11(-1.01%)
Aug 22, 2022
208.32
212.60
207.89
208.97
1,215,274
-2.60(-1.23%)
Aug 19, 2022
210.94
214.19
210.38
211.57
1,129,217
-0.01(-0.00%)
Aug 18, 2022
206.82
212.42
206.41
211.58
1,443,072
+5.95(+2.90%)
Aug 17, 2022
206.82
207.88
205.11
205.63
875,682
-3.82(-1.82%)
Aug 16, 2022
211.84
213.07
207.79
209.45
1,213,782
-3.77(-1.77%)
Aug 15, 2022
213.54
215.27
212.00
213.22
917,687
-2.15(-1.00%)
Aug 12, 2022
213.95
215.50
213.43
215.37
727,283
+2.33(+1.09%)
Aug 11, 2022
214.07
216.15
212.67
213.04
1,001,670
-0.20(-0.09%)
Aug 10, 2022
210.16
214.20
208.88
213.24
1,126,502
+6.54(+3.17%)
Aug 09, 2022
207.30
208.71
205.77
206.69
818,527
-1.25(-0.60%)
Aug 08, 2022
210.36
211.29
206.80
207.94
924,663
-1.45(-0.69%)
Aug 05, 2022
207.30
212.24
207.30
209.39
922,140
+0.09(+0.04%)
Aug 04, 2022
211.78
213.55
208.90
209.30
1,106,529
-3.69(-1.73%)
Aug 03, 2022
210.23
214.32
208.72
212.99
1,460,716
+4.92(+2.36%)
Aug 02, 2022
208.01
211.12
206.96
208.07
1,376,216
+0.55(+0.27%)
Aug 01, 2022
206.93
209.97
206.06
207.52
1,091,589
-1.48(-0.71%)
Jul 29, 2022
205.41
209.64
205.04
209.00
1,522,263
+2.60(+1.26%)
Jul 28, 2022
201.21
208.32
200.13
206.41
1,727,983
+5.04(+2.50%)
Jul 27, 2022
199.85
203.20
198.78
201.37
1,626,731
+0.71(+0.35%)
Jul 26, 2022
195.24
200.93
195.24
200.66
1,829,674
+5.22(+2.67%)
Jul 25, 2022
198.70
204.07
194.16
195.44
3,015,291
-3.34(-1.68%)
Jul 22, 2022
206.63
208.58
198.56
198.78
5,597,246
+20.39(+11.43%)
Jul 21, 2022
176.29
179.98
175.73
178.40
1,867,201
+2.46(+1.40%)
Jul 20, 2022
174.89
176.80
174.02
175.94
1,398,864
+0.62(+0.35%)
Jul 19, 2022
171.96
175.88
170.70
175.31
1,385,593
+6.39(+3.78%)
Jul 18, 2022
169.74
171.10
168.47
168.93
1,147,012
+0.08(+0.05%)
Jul 15, 2022
168.18
169.02
164.94
168.85
1,212,281
+4.05(+2.46%)
Jul 14, 2022
163.99
165.17
161.82
164.80
1,314,904
-1.79(-1.08%)
Jul 13, 2022
165.83
168.45
164.83
166.59
1,184,245
-0.79(-0.47%)
Jul 12, 2022
165.10
169.78
164.76
167.38
1,876,842
+0.71(+0.43%)
Jul 11, 2022
168.89
169.34
166.53
166.67
1,548,271
-3.16(-1.86%)
Jul 08, 2022
171.79
174.72
169.76
169.82
1,489,667
-2.03(-1.18%)
Jul 07, 2022
166.20
172.42
166.05
171.85
1,849,684
+8.53(+5.22%)
Jul 06, 2022
165.62
165.62
163.27
163.32
2,120,610
-6.48(-3.82%)
Jul 05, 2022
170.53
170.80
166.81
169.81
1,341,942
-2.44(-1.42%)
Jul 01, 2022
165.83
173.01
165.38
172.25
1,410,569
+6.89(+4.16%)
Jun 30, 2022
166.79
167.39
163.21
165.36
5,274,004
-7.49(-4.33%)
Jun 29, 2022
174.18
175.54
170.93
172.84
1,654,153
-0.15(-0.09%)
Jun 28, 2022
177.18
179.04
171.54
172.99
2,584,954
-3.94(-2.22%)
Jun 27, 2022
180.06
180.73
176.03
176.93
1,389,620
-2.47(-1.38%)
Jun 24, 2022
174.86
180.19
174.86
179.40
4,862,000
+4.81(+2.76%)
Jun 23, 2022
174.99
175.91
172.17
174.59
1,655,584
+0.84(+0.48%)
Jun 22, 2022
170.46
174.98
170.08
173.75
1,641,027
+2.68(+1.56%)
Jun 21, 2022
173.98
174.28
167.54
171.07
2,406,657
+0.76(+0.44%)
Jun 17, 2022
168.56
173.82
167.99
170.32
6,099,754
+1.52(+0.90%)
Jun 16, 2022
173.96
174.01
166.41
168.80
2,617,059
-9.97(-5.58%)
Jun 15, 2022
176.37
180.87
174.83
178.77
2,576,188
+2.92(+1.66%)
Jun 14, 2022
181.65
181.84
175.38
175.85
3,903,607
-6.37(-3.49%)
Jun 13, 2022
187.53
189.37
181.52
182.21
2,463,967
-10.74(-5.57%)
Jun 10, 2022
193.99
195.85
192.14
192.95
1,902,231
-4.45(-2.26%)
Jun 09, 2022
200.62
203.19
197.17
197.41
1,226,560
-4.38(-2.17%)
Jun 08, 2022
202.05
204.35
201.30
201.79
1,194,774
-1.75(-0.86%)
Jun 07, 2022
198.72
204.84
198.72
203.54
1,346,933
+2.65(+1.32%)
Jun 06, 2022
203.44
204.88
200.04
200.90
1,561,692
-2.72(-1.33%)
Jun 03, 2022
205.71
207.96
203.34
203.61
1,172,563
-3.52(-1.70%)
Jun 02, 2022
203.73
207.37
199.70
207.13
2,270,720
+4.15(+2.04%)
Jun 01, 2022
208.44
208.44
201.50
202.99
1,884,630
-3.38(-1.64%)
May 31, 2022
208.87
211.11
205.87
206.37
3,391,735
-5.05(-2.39%)
May 27, 2022
209.62
212.41
209.62
211.42
1,672,675
+3.69(+1.78%)
May 26, 2022
204.73
209.08
203.88
207.73
1,205,290
+5.52(+2.73%)
May 25, 2022
200.18
207.97
199.47
202.21
2,193,941
+1.37(+0.68%)
May 24, 2022
201.07
201.37
197.05
200.84
1,145,285
-0.28(-0.14%)
May 23, 2022
202.15
203.76
198.74
201.11
1,417,717
+0.25(+0.13%)
May 20, 2022
200.18
202.98
194.88
200.86
1,510,369
+1.62(+0.81%)
May 19, 2022
200.34
202.34
195.72
199.24
2,316,190
-3.60(-1.77%)
May 18, 2022
208.71
208.71
201.23
202.84
2,424,992
-8.99(-4.25%)
May 17, 2022
209.75
212.63
205.94
211.83
1,573,808
+4.25(+2.05%)
May 16, 2022
209.81
210.96
206.79
207.59
1,718,048
-3.22(-1.53%)
May 13, 2022
211.68
215.98
210.17
210.80
1,649,761
+1.10(+0.52%)
May 12, 2022
203.53
209.93
202.90
209.71
2,665,436
+4.19(+2.04%)
May 11, 2022
219.70
223.64
204.45
205.52
3,020,549
-14.67(-6.66%)
May 10, 2022
221.87
224.87
217.57
220.19
1,720,824
+0.38(+0.17%)
May 09, 2022
220.69
222.74
217.63
219.81
1,714,917
-3.19(-1.43%)
May 06, 2022
217.06
224.61
215.31
223.00
1,711,987
+3.10(+1.41%)
May 05, 2022
221.97
224.80
215.09
219.90
2,210,083
-0.60(-0.27%)
May 04, 2022
214.66
221.78
212.04
220.49
2,132,184
+8.34(+3.93%)
May 03, 2022
206.56
214.46
205.92
212.16
1,875,047
+5.38(+2.60%)
May 02, 2022
210.37
211.73
204.02
206.78
2,146,986
-3.66(-1.74%)
Apr 29, 2022
212.46
217.53
210.13
210.44
2,106,970
-4.31(-2.01%)
Apr 28, 2022
208.90
216.00
207.42
214.75
2,256,596
+6.58(+3.16%)
Apr 27, 2022
209.05
214.35
205.47
208.16
2,726,754
-2.66(-1.26%)
Apr 26, 2022
203.23
214.81
200.80
210.82
6,007,966
+4.36(+2.11%)
Apr 25, 2022
204.53
212.15
203.54
206.47
4,832,297
-0.14(-0.07%)
Apr 22, 2022
236.95
237.37
205.17
206.61
9,060,384
-57.67(-21.82%)
Apr 21, 2022
268.73
273.68
263.96
264.28
2,431,390
-5.61(-2.08%)
Apr 20, 2022
258.64
270.67
258.48
269.89
1,721,623
+12.95(+5.04%)
Apr 19, 2022
256.02
258.10
254.43
256.94
1,090,626
+2.01(+0.79%)
Apr 18, 2022
254.20
257.82
253.89
254.93
951,136
-1.01(-0.39%)
Apr 14, 2022
254.56
258.31
254.43
255.94
1,066,319
+2.26(+0.89%)
Apr 13, 2022
256.25
257.13
252.27
253.69
1,112,942
-2.21(-0.86%)
Apr 12, 2022
254.61
256.46
252.90
255.89
1,148,374
+2.66(+1.05%)
Apr 11, 2022
253.93
256.00
251.72
253.24
1,482,935
-0.50(-0.20%)
Apr 08, 2022
248.97
255.19
245.89
253.74
1,662,341
+3.98(+1.59%)
Apr 07, 2022
244.93
251.71
244.93
249.75
1,689,206
+4.07(+1.66%)
Apr 06, 2022
237.80
245.91
237.27
245.68
1,702,357
+6.74(+2.82%)
Apr 05, 2022
237.80
243.62
237.80
238.94
1,627,984
-1.94(-0.81%)
Apr 04, 2022
245.58
246.37
239.62
240.89
1,463,187
-5.06(-2.06%)
Apr 01, 2022
246.19
249.48
245.57
245.95
1,205,900
+0.13(+0.05%)
Mar 31, 2022
248.71
250.56
245.75
245.82
1,675,796
-4.26(-1.70%)
Mar 30, 2022
258.17
258.99
248.50
250.08
1,644,791
-8.52(-3.30%)
Mar 29, 2022
259.34
260.46
257.02
258.60
1,098,080
-0.75(-0.29%)
Mar 28, 2022
254.82
259.38
253.80
259.35
1,262,852
+4.25(+1.66%)
Mar 25, 2022
255.78
256.71
251.06
255.10
1,593,191
-0.51(-0.20%)
Mar 24, 2022
256.81
258.06
254.48
255.61
1,552,092
-0.01(-0.00%)
Mar 23, 2022
253.98
257.14
252.70
255.62
1,418,498
+0.25(+0.10%)
Mar 22, 2022
257.87
258.47
254.20
255.36
1,678,121
-1.19(-0.46%)
Mar 21, 2022
256.68
261.23
254.15
256.55
1,557,157
+0.86(+0.34%)
Mar 18, 2022
263.45
263.45
252.07
255.69
2,653,572
-6.17(-2.36%)
Mar 17, 2022
261.35
263.29
258.97
261.86
1,538,473
+0.61(+0.23%)
Mar 16, 2022
262.87
264.68
258.05
261.25
2,159,428
-0.25(-0.10%)
Mar 15, 2022
258.87
262.34
257.49
261.50
2,058,112
+5.62(+2.20%)
Mar 14, 2022
263.65
265.14
253.60
255.88
2,365,764
-5.45(-2.09%)
Mar 11, 2022
260.80
266.49
260.80
261.34
1,399,725
-0.10(-0.04%)
Mar 10, 2022
255.87
262.55
255.87
261.44
1,485,456
+2.68(+1.04%)
Mar 09, 2022
258.02
262.79
257.21
258.75
1,223,159
+6.20(+2.45%)
Mar 08, 2022
254.31
260.30
252.52
252.56
1,433,960
-1.75(-0.69%)
Mar 07, 2022
257.95
258.78
252.15
254.31
1,486,145
-5.47(-2.11%)
Mar 04, 2022
254.65
260.37
252.95
259.78
1,386,906
+1.27(+0.49%)
Mar 03, 2022
257.42
260.56
255.23
258.51
1,718,464
+2.92(+1.14%)
Mar 02, 2022
248.61
258.21
247.31
255.59
1,712,514
+8.53(+3.45%)
Mar 01, 2022
244.87
247.90
242.07
247.07
1,232,469
+2.06(+0.84%)
Feb 28, 2022
241.23
245.20
236.34
245.00
1,636,935
-2.92(-1.18%)
Feb 25, 2022
239.67
248.81
245.72
247.92
1,187,758
+9.52(+4.00%)
Feb 24, 2022
231.00
238.98
229.70
238.39
1,509,033
+1.74(+0.74%)
Feb 23, 2022
240.32
240.32
235.72
236.65
1,056,533
-2.50(-1.04%)
Feb 22, 2022
236.72
240.82
235.89
239.15
1,234,285
+0.22(+0.09%)
Feb 18, 2022
238.92
0
-6.56(-2.67%)
Feb 17, 2022
245.45
250.50
244.32
245.48
1,415,040
-1.16(-0.47%)
Feb 16, 2022
237.13
247.45
235.90
246.65
1,987,481
+9.40(+3.96%)
Feb 15, 2022
233.61
237.46
232.47
237.25
1,118,159
+6.82(+2.96%)
Feb 14, 2022
233.96
236.09
229.11
230.43
1,101,689
-2.10(-0.90%)
Feb 11, 2022
235.01
237.42
231.54
232.53
1,121,148
-2.39(-1.02%)
Feb 10, 2022
235.36
241.78
233.29
234.92
1,240,975
-3.34(-1.40%)
Feb 09, 2022
235.76
239.68
235.75
238.26
960,044
+3.86(+1.65%)
Feb 08, 2022
227.78
235.16
226.76
234.40
1,800,418
+6.92(+3.04%)
Feb 07, 2022
233.52
234.41
225.77
227.48
1,467,814
-6.53(-2.79%)
Feb 04, 2022
233.74
236.93
229.92
234.01
1,578,829
-1.74(-0.74%)
Feb 03, 2022
234.73
235.75
1,068,481
+0.07(+0.03%)
Feb 02, 2022
231.65
237.13
231.34
235.68
1,145,776
+3.39(+1.46%)
Feb 01, 2022
236.07
237.85
230.42
232.30
2,062,522
-2.66(-1.13%)
Jan 31, 2022
230.02
237.14
234.96
2,552,068
+3.37(+1.45%)
Jan 28, 2022
224.15
231.64
223.85
231.59
1,986,596
+7.60(+3.39%)
Jan 27, 2022
215.82
227.09
215.82
224.00
3,266,190
-10.91(-4.65%)
Jan 26, 2022
235.02
241.55
231.87
234.91
2,507,166
+0.87(+0.37%)
Jan 25, 2022
234.88
236.76
231.77
234.04
1,802,722
-4.39(-1.84%)
Jan 24, 2022
229.33
239.20
226.84
238.43
1,869,396
+5.55(+2.38%)
Jan 21, 2022
235.38
236.26
232.42
232.88
1,669,726
-2.77(-1.18%)
Jan 20, 2022
241.32
242.87
234.47
235.65
1,947,801
-4.47(-1.86%)
Jan 19, 2022
244.41
245.75
239.49
240.13
1,397,723
-3.33(-1.37%)
Jan 18, 2022
248.66
250.15
242.41
243.46
1,542,829
-8.09(-3.22%)
Jan 14, 2022
251.55
0
+2.53(+1.02%)
Jan 13, 2022
244.62
252.76
244.13
249.01
1,164,109
+5.00(+2.05%)
Jan 12, 2022
245.59
248.31
242.79
244.01
1,123,188
-1.01(-0.41%)
Jan 11, 2022
242.50
245.36
235.19
245.02
1,581,383
+0.84(+0.34%)
Jan 10, 2022
248.27
249.77
240.94
244.18
1,289,306
-2.68(-1.09%)
Jan 07, 2022
248.58
250.73
246.14
246.86
1,695,978
-2.25(-0.90%)
Jan 06, 2022
253.46
253.65
247.73
249.11
1,794,979
-4.37(-1.72%)
Jan 05, 2022
255.74
264.03
253.22
253.48
1,414,819
-1.27(-0.50%)
Jan 04, 2022
249.88
255.44
248.28
254.75
2,418,080
+6.06(+2.44%)
Jan 03, 2022
251.24
251.24
246.66
248.69
1,551,357
-2.78(-1.11%)
Dec 31, 2021
252.36
254.13
251.26
251.47
951,648
-1.16(-0.46%)
Dec 30, 2021
253.59
255.14
252.45
252.64
630,727
-0.37(-0.15%)
Dec 29, 2021
251.64
255.22
251.64
253.01
656,019
+1.69(+0.67%)
Dec 28, 2021
249.28
252.51
247.60
251.31
723,478
+2.93(+1.18%)
Dec 27, 2021
247.16
249.17
246.40
248.39
837,008
+1.68(+0.68%)
Dec 23, 2021
248.19
249.59
246.13
246.70
840,018
-0.02(-0.01%)
Dec 22, 2021
242.29
247.53
241.56
246.72
1,310,827
+4.93(+2.04%)
Dec 21, 2021
237.04
243.46
237.04
241.79
1,639,422
+1.38(+0.57%)
Dec 20, 2021
245.60
246.52
235.87
240.41
1,756,489
-8.00(-3.22%)
Dec 17, 2021
248.17
250.79
245.66
248.41
3,980,282
-0.19(-0.07%)
Dec 16, 2021
249.59
251.33
247.63
248.59
1,766,494
+0.15(+0.06%)
Dec 15, 2021
240.19
248.47
240.19
248.45
1,785,180
+8.54(+3.56%)
Dec 14, 2021
236.79
241.12
235.16
239.91
2,098,816
+0.99(+0.41%)
Dec 13, 2021
237.94
240.27
237.33
238.92
1,213,932
+1.01(+0.42%)
Dec 10, 2021
237.20
239.68
235.05
237.91
1,327,214
+2.06(+0.87%)
Dec 09, 2021
234.09
237.44
232.88
235.85
1,025,404
+0.91(+0.39%)
Dec 08, 2021
234.10
235.66
231.84
234.94
1,130,058
+1.87(+0.80%)
Dec 07, 2021
231.01
235.91
229.97
233.08
1,266,885
+4.72(+2.07%)
Dec 06, 2021
226.14
230.14
224.93
228.36
1,596,880
+3.65(+1.63%)
Dec 03, 2021
228.54
228.54
223.29
224.71
1,437,502
-1.98(-0.87%)
Dec 02, 2021
221.92
228.83
221.92
226.69
1,772,599
+6.30(+2.86%)
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
.