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 (%)
Apr 30, 2020
153.89
154.23
148.88
152.08
2,827,968
-2.78(-1.80%)
Apr 29, 2020
159.30
162.79
154.56
154.86
2,806,009
-2.43(-1.55%)
Apr 28, 2020
160.86
163.85
156.32
157.30
2,507,953
-2.93(-1.83%)
Apr 27, 2020
157.52
161.14
156.55
160.22
2,466,213
+4.29(+2.75%)
Apr 24, 2020
154.71
156.70
152.96
155.93
1,738,370
+3.62(+2.38%)
Apr 23, 2020
152.58
155.30
151.61
152.31
1,580,215
-0.78(-0.51%)
Apr 22, 2020
154.81
155.68
151.33
153.09
2,102,608
+1.17(+0.77%)
Apr 21, 2020
153.18
155.82
145.87
151.92
2,967,708
-5.63(-3.57%)
Apr 20, 2020
163.97
164.08
153.75
157.55
3,116,068
-5.97(-3.65%)
Apr 17, 2020
161.69
164.07
160.44
163.53
1,871,370
+3.65(+2.28%)
Apr 16, 2020
159.16
160.64
157.20
159.87
1,406,842
+2.01(+1.28%)
Apr 15, 2020
156.97
159.57
156.54
157.86
1,931,159
-2.64(-1.64%)
Apr 14, 2020
156.78
161.42
156.78
160.50
2,232,846
+4.60(+2.95%)
Apr 13, 2020
160.08
160.93
154.65
155.90
1,510,895
-6.38(-3.93%)
Apr 09, 2020
155.21
163.03
155.21
162.28
3,735,358
+7.84(+5.08%)
Apr 08, 2020
153.50
155.20
150.35
154.44
1,974,569
+3.55(+2.35%)
Apr 07, 2020
159.87
161.70
150.38
150.89
2,869,385
-4.81(-3.09%)
Apr 06, 2020
153.41
157.02
152.23
155.69
2,765,103
+7.43(+5.01%)
Apr 03, 2020
142.53
149.24
141.75
148.27
2,047,258
+4.41(+3.07%)
Apr 02, 2020
142.11
144.63
138.94
143.85
2,736,643
+2.02(+1.43%)
Apr 01, 2020
143.04
143.04
138.72
141.83
2,734,187
-5.73(-3.88%)
Mar 31, 2020
146.90
149.18
142.40
147.56
2,983,806
-0.92(-0.62%)
Mar 30, 2020
149.26
150.96
145.83
148.48
2,694,760
+2.26(+1.55%)
Mar 27, 2020
142.51
152.18
140.09
146.22
2,740,965
-2.99(-2.00%)
Mar 26, 2020
134.84
151.03
133.99
149.21
4,211,863
+15.80(+11.84%)
Mar 25, 2020
129.72
137.04
124.89
133.41
4,869,529
+3.47(+2.67%)
Mar 24, 2020
125.62
130.79
123.46
129.94
3,717,179
+10.86(+9.12%)
Mar 23, 2020
134.68
134.68
116.67
119.08
4,509,572
-16.10(-11.91%)
Mar 20, 2020
132.41
139.84
119.64
135.19
6,003,618
+2.48(+1.87%)
Mar 19, 2020
124.13
135.12
112.48
132.70
4,949,494
+10.69(+8.76%)
Mar 18, 2020
133.13
135.77
117.33
122.01
5,479,166
-19.67(-13.88%)
Mar 17, 2020
131.22
143.74
127.92
141.68
4,221,579
+14.92(+11.77%)
Mar 16, 2020
139.10
143.76
126.62
126.76
6,740,406
-28.56(-18.39%)
Mar 13, 2020
153.84
157.16
140.60
155.32
5,139,296
+8.28(+5.63%)
Mar 12, 2020
152.25
160.31
146.14
147.05
4,906,923
-19.09(-11.49%)
Mar 11, 2020
171.87
173.27
164.16
166.14
3,301,209
-10.52(-5.96%)
Mar 10, 2020
177.85
181.33
170.44
176.66
3,199,936
+1.79(+1.02%)
Mar 09, 2020
173.61
181.65
172.65
174.87
3,860,422
-8.96(-4.87%)
Mar 06, 2020
184.85
187.42
180.84
183.83
3,260,116
-4.73(-2.51%)
Mar 05, 2020
186.16
190.25
184.17
188.55
3,293,317
-1.54(-0.81%)
Mar 04, 2020
185.05
190.88
182.59
190.09
2,762,714
+6.43(+3.50%)
Mar 03, 2020
177.99
185.98
177.41
183.67
4,415,966
+5.67(+3.19%)
Mar 02, 2020
168.70
178.79
168.62
178.00
4,428,760
+8.99(+5.32%)
Feb 28, 2020
174.47
177.51
166.54
169.00
5,589,443
-9.84(-5.50%)
Feb 27, 2020
187.35
191.56
178.70
178.84
4,635,791
-8.32(-4.45%)
Feb 26, 2020
181.02
188.95
179.92
187.16
5,181,712
+10.08(+5.69%)
Feb 25, 2020
178.22
179.54
175.86
177.08
3,239,885
-0.83(-0.47%)
Feb 24, 2020
176.19
180.39
175.32
177.91
2,999,329
+0.40(+0.22%)
Feb 21, 2020
177.47
179.05
176.38
177.51
3,375,759
-0.14(-0.08%)
Feb 20, 2020
176.79
177.90
173.99
177.66
1,887,260
+1.28(+0.72%)
Feb 19, 2020
181.48
182.18
176.25
176.38
2,181,720
-4.99(-2.75%)
Feb 18, 2020
178.63
182.03
178.63
181.37
1,459,275
+0.20(+0.11%)
Feb 14, 2020
176.99
181.26
176.82
181.17
1,240,425
+4.10(+2.31%)
Feb 13, 2020
176.55
178.72
175.85
177.07
1,287,191
+0.57(+0.32%)
Feb 12, 2020
176.89
178.51
173.41
176.50
2,793,262
-3.41(-1.89%)
Feb 11, 2020
181.56
182.88
179.61
179.91
1,493,937
-1.46(-0.81%)
Feb 10, 2020
181.65
182.76
180.33
181.37
1,226,705
+0.14(+0.08%)
Feb 07, 2020
180.84
182.98
180.77
181.23
1,368,303
+0.49(+0.27%)
Feb 06, 2020
181.20
182.39
178.75
180.74
1,505,790
-0.68(-0.37%)
Feb 05, 2020
183.79
184.37
179.69
181.42
2,200,345
-1.79(-0.98%)
Feb 04, 2020
184.01
185.68
182.58
183.22
1,940,225
+0.83(+0.45%)
Feb 03, 2020
185.31
185.68
182.04
182.39
1,954,971
-2.16(-1.17%)
Jan 31, 2020
185.34
187.30
183.76
184.55
1,922,988
-1.42(-0.76%)
Jan 30, 2020
181.19
186.06
181.10
185.97
1,834,340
+4.42(+2.43%)
Jan 29, 2020
181.72
182.90
179.91
181.55
1,083,607
+0.31(+0.17%)
Jan 28, 2020
181.06
181.79
180.15
181.24
1,654,857
+0.19(+0.10%)
Jan 27, 2020
177.43
182.07
177.12
181.05
2,023,377
+3.19(+1.79%)
Jan 24, 2020
177.48
178.33
176.97
177.86
1,465,240
+0.85(+0.48%)
Jan 23, 2020
176.54
177.78
175.61
177.01
1,295,943
+0.65(+0.37%)
Jan 22, 2020
176.29
177.21
175.42
176.36
1,120,585
+0.53(+0.30%)
Jan 21, 2020
176.35
177.90
175.60
175.84
1,392,819
+0.00(+0.00%)
Jan 17, 2020
176.19
177.32
174.91
175.84
1,485,710
-0.25(-0.14%)
Jan 16, 2020
174.58
176.14
174.50
176.08
1,186,323
+1.82(+1.04%)
Jan 15, 2020
173.97
175.77
172.56
174.26
1,394,045
+1.23(+0.71%)
Jan 14, 2020
173.86
174.21
172.58
173.03
1,483,000
-0.49(-0.28%)
Jan 13, 2020
173.92
174.36
172.42
173.53
1,465,459
-0.81(-0.46%)
Jan 10, 2020
177.15
177.56
173.99
174.33
2,162,509
-2.87(-1.62%)
Jan 09, 2020
175.27
178.72
174.75
177.21
1,961,288
+2.01(+1.15%)
Jan 08, 2020
174.73
177.13
174.73
175.19
1,779,112
+0.94(+0.54%)
Jan 07, 2020
174.68
175.12
172.50
174.25
1,138,826
-0.34(-0.19%)
Jan 06, 2020
174.33
175.35
173.13
174.59
1,564,453
+0.71(+0.41%)
Jan 03, 2020
170.99
174.29
170.94
173.87
1,393,949
+2.29(+1.34%)
Jan 02, 2020
170.95
171.75
170.50
171.58
1,723,341
+0.96(+0.56%)
Dec 31, 2019
169.33
170.71
168.60
170.62
1,195,956
+1.31(+0.77%)
Dec 30, 2019
172.38
173.00
168.95
169.31
1,191,030
-3.06(-1.78%)
Dec 27, 2019
171.09
172.58
170.28
172.37
1,177,839
+1.22(+0.71%)
Dec 26, 2019
170.86
172.01
170.30
171.15
1,142,004
+0.42(+0.24%)
Dec 24, 2019
170.02
171.06
169.18
170.74
893,302
+0.07(+0.04%)
Dec 23, 2019
171.17
171.66
169.81
170.67
1,630,508
+0.64(+0.38%)
Dec 20, 2019
172.11
173.50
169.96
170.03
4,078,223
-1.85(-1.07%)
Dec 19, 2019
168.66
171.94
168.33
171.88
1,464,214
+3.55(+2.11%)
Dec 18, 2019
171.25
171.43
167.53
168.33
1,418,720
-2.59(-1.51%)
Dec 17, 2019
171.12
172.18
169.81
170.91
1,482,905
+0.33(+0.19%)
Dec 16, 2019
171.77
173.39
170.12
170.59
1,839,601
-1.18(-0.69%)
Dec 13, 2019
170.52
172.40
169.31
171.77
1,072,320
+1.22(+0.71%)
Dec 12, 2019
171.43
172.61
169.58
170.55
1,966,654
-1.32(-0.77%)
Dec 11, 2019
172.44
173.00
171.63
171.87
1,417,008
-0.33(-0.19%)
Dec 10, 2019
172.24
173.46
171.35
172.20
1,391,945
+0.09(+0.05%)
Dec 09, 2019
172.37
172.58
171.38
172.11
1,184,349
-0.18(-0.11%)
Dec 06, 2019
173.14
173.96
171.59
172.29
1,947,463
-1.23(-0.71%)
Dec 05, 2019
171.37
173.74
170.95
173.52
1,436,743
+2.22(+1.29%)
Dec 04, 2019
169.55
171.82
169.54
171.30
1,245,709
+0.55(+0.32%)
Dec 03, 2019
170.15
172.89
169.46
170.75
1,574,596
+0.67(+0.39%)
Dec 02, 2019
169.65
171.82
169.00
170.08
1,678,580
+0.49(+0.29%)
Nov 29, 2019
167.31
170.25
166.89
169.59
1,380,833
+1.46(+0.87%)
Nov 27, 2019
172.19
172.24
167.77
168.12
2,060,550
-4.08(-2.37%)
Nov 26, 2019
173.13
173.58
170.96
172.21
2,952,408
-0.79(-0.45%)
Nov 25, 2019
173.58
174.65
171.95
172.99
1,156,176
-0.08(-0.05%)
Nov 22, 2019
171.79
173.29
171.37
173.08
1,017,544
+1.18(+0.69%)
Nov 21, 2019
173.48
174.00
171.62
171.90
1,142,115
-0.96(-0.56%)
Nov 20, 2019
172.65
174.64
171.60
172.86
1,419,276
+0.38(+0.22%)
Nov 19, 2019
170.89
172.92
170.74
172.47
995,718
+0.71(+0.41%)
Nov 18, 2019
171.36
171.99
169.87
171.76
1,279,448
+0.94(+0.55%)
Nov 15, 2019
172.98
172.98
170.58
170.82
1,413,707
-1.55(-0.90%)
Nov 14, 2019
171.02
172.61
170.11
172.37
1,266,718
+1.20(+0.70%)
Nov 13, 2019
169.48
172.29
169.31
171.17
1,291,642
+2.62(+1.55%)
Nov 12, 2019
166.44
168.84
165.82
168.55
1,206,550
+2.38(+1.43%)
Nov 11, 2019
165.21
167.10
164.95
166.18
924,118
+0.40(+0.24%)
Nov 08, 2019
166.42
167.72
165.25
165.77
1,401,274
-0.69(-0.42%)
Nov 07, 2019
166.49
166.54
164.58
166.47
1,223,439
+0.34(+0.21%)
Nov 06, 2019
164.64
166.35
164.38
166.12
1,167,698
+1.37(+0.83%)
Nov 05, 2019
164.81
165.61
163.78
164.75
1,409,179
-0.06(-0.04%)
Nov 04, 2019
168.77
169.29
164.55
164.81
1,631,598
-3.76(-2.23%)
Nov 01, 2019
173.09
173.82
167.75
168.57
1,623,743
-3.55(-2.06%)
Oct 31, 2019
170.82
175.13
170.61
172.12
1,842,163
+0.65(+0.38%)
Oct 30, 2019
170.56
173.51
169.07
171.46
1,906,745
+3.32(+1.98%)
Oct 29, 2019
168.13
170.27
167.26
168.14
2,985,192
+0.28(+0.17%)
Oct 28, 2019
168.67
168.74
164.75
167.86
3,063,921
+0.17(+0.10%)
Oct 25, 2019
170.25
170.99
167.64
167.69
1,669,288
-2.33(-1.37%)
Oct 24, 2019
169.75
170.99
168.51
170.02
1,434,282
+0.85(+0.50%)
Oct 23, 2019
168.89
170.75
167.41
169.17
1,267,984
+0.17(+0.10%)
Oct 22, 2019
172.52
173.55
168.56
169.00
1,920,650
-3.39(-1.96%)
Oct 21, 2019
177.52
178.13
172.15
172.38
1,554,571
-5.94(-3.33%)
Oct 18, 2019
178.66
179.12
177.02
178.32
1,488,421
+0.13(+0.08%)
Oct 17, 2019
177.30
178.36
175.92
178.19
1,704,907
+0.84(+0.47%)
Oct 16, 2019
176.72
177.39
174.56
177.35
1,401,908
-0.47(-0.26%)
Oct 15, 2019
178.29
179.02
176.84
177.82
869,553
+0.18(+0.10%)
Oct 14, 2019
178.54
179.76
177.35
177.64
938,753
-0.40(-0.23%)
Oct 11, 2019
182.19
182.19
177.13
178.04
1,433,431
-2.56(-1.42%)
Oct 10, 2019
179.20
181.73
179.03
180.60
806,933
+0.64(+0.35%)
Oct 09, 2019
179.22
180.20
177.78
179.96
932,850
+2.50(+1.41%)
Oct 08, 2019
177.77
178.86
176.72
177.46
1,513,851
-1.00(-0.56%)
Oct 07, 2019
179.49
180.35
177.91
178.46
1,118,827
-2.25(-1.25%)
Oct 04, 2019
175.88
180.85
175.64
180.71
1,268,224
+5.51(+3.15%)
Oct 03, 2019
174.35
176.48
173.75
175.19
1,238,978
+1.33(+0.76%)
Oct 02, 2019
175.71
177.18
173.06
173.86
1,524,307
-2.41(-1.37%)
Oct 01, 2019
176.79
177.24
174.26
176.27
1,326,460
-0.52(-0.29%)
Sep 30, 2019
178.25
179.71
176.16
176.79
1,342,787
-2.13(-1.19%)
Sep 27, 2019
181.68
182.26
178.36
178.92
1,232,122
-1.76(-0.97%)
Sep 26, 2019
179.70
181.27
179.20
180.68
1,495,513
+2.27(+1.27%)
Sep 25, 2019
178.53
179.07
176.66
178.41
1,342,298
+0.31(+0.17%)
Sep 24, 2019
178.23
181.25
177.34
178.10
1,349,162
+0.53(+0.30%)
Sep 23, 2019
175.48
178.18
175.32
177.58
1,017,538
+0.94(+0.54%)
Sep 20, 2019
178.09
178.09
175.49
176.63
2,541,947
-0.67(-0.38%)
Sep 19, 2019
179.07
180.81
176.46
177.30
1,644,800
-3.53(-1.95%)
Sep 18, 2019
179.94
181.08
178.17
180.83
1,401,180
+1.20(+0.67%)
Sep 17, 2019
173.18
179.74
172.01
179.63
3,013,733
+6.47(+3.73%)
Sep 16, 2019
171.96
174.99
171.60
173.16
1,487,916
+1.00(+0.58%)
Sep 13, 2019
172.43
172.78
169.43
172.16
1,341,862
+0.35(+0.20%)
Sep 12, 2019
168.96
172.13
168.79
171.81
2,109,638
+2.34(+1.38%)
Sep 11, 2019
172.32
172.91
168.93
169.46
3,064,702
-2.38(-1.39%)
Sep 10, 2019
180.17
181.23
171.08
171.85
3,071,815
-8.49(-4.71%)
Sep 09, 2019
187.37
187.38
179.73
180.34
1,605,768
-5.64(-3.03%)
Sep 06, 2019
184.68
187.51
184.52
185.98
1,311,964
+1.58(+0.85%)
Sep 05, 2019
186.78
187.47
183.88
184.40
1,422,900
+0.10(+0.05%)
Sep 04, 2019
181.43
184.88
181.37
184.30
1,358,615
+2.75(+1.52%)
Sep 03, 2019
180.14
181.83
179.81
181.55
1,253,736
+0.39(+0.22%)
Aug 30, 2019
180.01
181.53
178.97
181.16
1,136,244
+1.33(+0.74%)
Aug 29, 2019
180.77
180.81
177.66
179.82
800,432
-0.06(-0.03%)
Aug 28, 2019
180.56
181.10
178.67
179.88
981,050
-0.38(-0.21%)
Aug 27, 2019
179.62
181.34
179.09
180.26
1,191,691
+1.32(+0.74%)
Aug 26, 2019
176.60
179.09
176.60
178.95
957,909
+2.85(+1.62%)
Aug 23, 2019
177.19
178.21
175.41
176.10
1,856,038
-1.68(-0.95%)
Aug 22, 2019
178.85
179.07
177.70
177.78
906,077
-0.21(-0.12%)
Aug 21, 2019
179.31
179.41
176.74
177.99
1,307,181
-0.30(-0.17%)
Aug 20, 2019
180.70
181.46
178.09
178.29
1,045,660
-2.38(-1.32%)
Aug 19, 2019
179.25
181.12
178.36
180.66
908,308
+2.60(+1.46%)
Aug 16, 2019
178.70
178.70
176.69
178.06
1,410,920
+0.72(+0.41%)
Aug 15, 2019
175.72
177.82
174.26
177.34
1,559,629
+3.64(+2.10%)
Aug 14, 2019
175.99
177.76
173.61
173.69
1,745,568
-4.14(-2.33%)
Aug 13, 2019
177.08
179.06
174.00
177.83
1,187,196
+0.88(+0.50%)
Aug 12, 2019
177.75
180.66
176.57
176.96
1,346,488
-2.89(-1.61%)
Aug 09, 2019
177.06
180.69
176.48
179.85
1,261,707
+3.85(+2.19%)
Aug 08, 2019
174.85
176.11
172.64
176.00
1,259,390
+1.84(+1.06%)
Aug 07, 2019
172.36
175.22
170.74
174.15
2,242,700
+0.42(+0.24%)
Aug 06, 2019
168.73
174.37
168.52
173.73
1,717,376
+5.42(+3.22%)
Aug 05, 2019
169.49
171.25
166.07
168.31
2,120,362
-2.73(-1.60%)
Aug 02, 2019
167.73
172.05
166.39
171.04
2,144,867
+3.80(+2.27%)
Aug 01, 2019
161.78
168.34
161.45
167.24
3,028,718
+5.15(+3.18%)
Jul 31, 2019
162.29
163.39
160.98
162.09
2,623,808
-2.41(-1.47%)
Jul 30, 2019
165.93
167.27
164.09
164.50
1,419,263
-1.94(-1.17%)
Jul 29, 2019
168.03
168.53
165.84
166.44
1,554,057
-1.19(-0.71%)
Jul 26, 2019
167.94
168.55
167.03
167.63
1,427,232
-0.49(-0.29%)
Jul 25, 2019
168.31
169.78
167.80
168.13
1,006,220
+0.02(+0.01%)
Jul 24, 2019
171.76
172.29
165.25
168.11
2,116,766
-3.09(-1.81%)
Jul 23, 2019
170.74
171.56
170.02
171.20
1,208,262
-0.66(-0.38%)
Jul 22, 2019
171.43
172.34
170.09
171.86
1,154,070
+1.07(+0.63%)
Jul 19, 2019
172.14
172.91
170.71
170.79
987,871
-1.18(-0.68%)
Jul 18, 2019
169.96
172.21
169.57
171.96
973,116
+1.81(+1.06%)
Jul 17, 2019
169.62
170.91
169.59
170.15
1,166,684
+0.51(+0.30%)
Jul 16, 2019
172.30
172.73
169.49
169.64
1,456,147
-2.12(-1.23%)
Jul 15, 2019
173.00
173.00
170.94
171.76
1,465,695
-1.21(-0.70%)
Jul 12, 2019
172.59
173.28
171.02
172.97
1,710,184
+0.88(+0.51%)
Jul 11, 2019
169.80
172.15
168.83
172.09
1,401,909
+2.70(+1.59%)
Jul 10, 2019
168.54
170.38
168.35
169.38
1,318,395
+0.98(+0.58%)
Jul 09, 2019
167.83
168.51
167.13
168.40
1,164,694
+0.00(+0.00%)
Jul 08, 2019
168.84
169.69
167.76
168.40
861,481
-0.68(-0.40%)
Jul 05, 2019
168.27
169.53
167.23
169.09
1,061,038
+0.95(+0.57%)
Jul 03, 2019
166.74
168.16
166.07
168.13
1,037,649
+1.58(+0.95%)
Jul 02, 2019
163.66
167.04
162.87
166.55
1,237,294
+3.99(+2.45%)
Jul 01, 2019
162.97
164.23
161.22
162.56
1,704,532
+0.73(+0.45%)
Jun 28, 2019
162.36
162.56
160.95
161.83
2,565,396
+0.17(+0.11%)
Jun 27, 2019
160.61
162.90
160.51
161.66
1,501,772
+1.56(+0.97%)
Jun 26, 2019
165.38
165.38
160.04
160.10
1,784,834
-5.24(-3.17%)
Jun 25, 2019
165.83
166.00
164.54
165.34
1,408,444
-0.08(-0.05%)
Jun 24, 2019
165.07
166.03
164.64
165.43
1,440,595
+0.80(+0.49%)
Jun 21, 2019
164.97
167.53
164.43
164.62
3,238,411
-1.13(-0.68%)
Jun 20, 2019
165.77
166.73
163.87
165.76
1,395,926
+1.25(+0.76%)
Jun 19, 2019
163.25
164.85
162.82
164.51
1,284,950
+1.25(+0.77%)
Jun 18, 2019
162.54
164.11
162.40
163.26
1,636,890
+0.88(+0.54%)
Jun 17, 2019
164.30
165.15
162.08
162.38
1,409,051
-1.94(-1.18%)
Jun 14, 2019
164.53
164.92
163.12
164.32
1,376,375
+0.30(+0.18%)
Jun 13, 2019
165.72
165.81
162.16
164.02
1,929,907
-1.78(-1.08%)
Jun 12, 2019
165.44
166.97
164.92
165.81
1,393,633
+0.11(+0.07%)
Jun 11, 2019
169.73
170.33
164.66
165.70
3,005,896
-3.69(-2.18%)
Jun 10, 2019
169.46
170.54
168.99
169.39
1,552,968
+0.89(+0.53%)
Jun 07, 2019
166.50
169.23
166.50
168.50
1,324,679
+1.64(+0.98%)
Jun 06, 2019
166.07
167.31
163.66
166.86
1,560,714
+0.84(+0.51%)
Jun 05, 2019
162.06
166.12
161.98
166.02
1,962,767
+4.09(+2.52%)
Jun 04, 2019
161.46
162.53
159.89
161.93
1,619,090
+1.63(+1.02%)
Jun 03, 2019
159.85
160.49
158.62
160.31
2,101,848
+0.73(+0.46%)
May 31, 2019
157.86
160.06
157.86
159.57
2,145,921
-0.20(-0.12%)
May 30, 2019
158.39
160.53
158.20
159.77
1,424,920
+1.53(+0.97%)
May 29, 2019
155.59
158.46
155.59
158.25
2,429,543
+2.71(+1.74%)
May 28, 2019
155.70
158.59
155.31
155.54
3,079,402
-0.55(-0.35%)
May 24, 2019
155.88
156.37
154.12
156.09
963,882
+0.93(+0.60%)
May 23, 2019
153.66
155.73
153.59
155.16
1,432,316
+0.81(+0.53%)
May 22, 2019
154.68
155.43
153.69
154.34
931,446
-0.62(-0.40%)
May 21, 2019
154.81
155.98
154.39
154.97
1,350,074
+0.67(+0.44%)
May 20, 2019
152.77
154.65
152.73
154.29
1,505,497
+1.59(+1.04%)
May 17, 2019
151.33
153.44
151.33
152.71
1,473,274
+0.88(+0.58%)
May 16, 2019
151.70
152.55
150.77
151.82
1,277,649
+0.80(+0.53%)
May 15, 2019
151.09
152.59
150.55
151.03
1,198,618
-1.21(-0.80%)
May 14, 2019
151.57
153.55
151.26
152.24
1,902,791
+0.82(+0.54%)
May 13, 2019
150.34
152.52
150.17
151.42
2,071,427
-0.53(-0.35%)
May 10, 2019
149.43
152.03
149.00
151.95
1,845,536
+2.43(+1.63%)
May 09, 2019
146.83
150.45
146.63
149.52
1,882,452
+1.49(+1.00%)
May 08, 2019
148.24
149.35
147.16
148.03
1,865,255
+0.09(+0.06%)
May 07, 2019
147.10
150.31
147.10
147.94
3,031,357
-0.03(-0.02%)
May 06, 2019
142.04
148.22
142.04
147.97
1,947,824
+3.52(+2.44%)
May 03, 2019
143.67
144.77
143.12
144.45
2,254,518
+0.92(+0.64%)
May 02, 2019
145.29
145.29
143.33
143.53
3,014,528
-2.08(-1.43%)
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
.