CME Group (NQ: CME )

211.90 USD +4.85 (+2.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 177.79 182.77 177.79 182.60 1,761,000 +2.11(+1.17%)
May 28, 2020 178.05 182.28 176.08 180.49 2,497,287 +3.96(+2.24%)
May 27, 2020 184.71 185.88 172.06 176.53 3,862,880 -5.94(-3.26%)
May 26, 2020 182.14 184.92 180.72 182.47 1,595,732 +3.67(+2.05%)
May 22, 2020 177.92 178.98 176.02 178.80 999,300 +0.62(+0.35%)
May 21, 2020 179.34 181.38 177.63 178.18 1,807,529 -2.64(-1.46%)
May 20, 2020 181.05 182.54 180.24 180.82 950,720 +1.06(+0.59%)
May 19, 2020 184.86 185.99 179.33 179.76 1,044,813 -6.04(-3.25%)
May 18, 2020 185.31 187.23 183.69 185.80 1,339,238 +4.73(+2.61%)
May 15, 2020 179.64 181.95 177.62 181.07 1,802,800 +0.55(+0.30%)
May 14, 2020 176.55 180.90 175.63 180.52 1,505,465 +2.56(+1.44%)
May 13, 2020 175.66 179.06 174.45 177.96 1,508,682 -1.22(-0.68%)
May 12, 2020 185.63 186.39 179.14 179.18 1,307,668 -4.99(-2.71%)
May 11, 2020 178.97 185.11 178.38 184.17 1,949,210 +2.64(+1.45%)
May 08, 2020 180.46 181.81 179.74 181.53 1,445,500 +3.04(+1.70%)
May 07, 2020 176.59 182.48 174.81 178.49 1,716,930 +4.79(+2.76%)
May 06, 2020 179.53 180.40 173.41 173.70 1,575,676 -4.81(-2.69%)
May 05, 2020 175.09 180.70 173.39 178.51 1,678,192 +5.95(+3.45%)
May 04, 2020 174.55 175.00 170.67 172.56 2,274,637 -1.09(-0.63%)
May 01, 2020 175.45 176.95 171.71 173.65 2,457,100 -4.56(-2.56%)
Apr 30, 2020 180.33 180.73 174.46 178.21 2,413,347 -3.26(-1.80%)
Apr 29, 2020 186.67 190.76 181.12 181.47 2,394,607 -2.85(-1.55%)
Apr 28, 2020 188.50 192.00 183.18 184.32 2,140,251 -3.43(-1.83%)
Apr 27, 2020 184.58 188.82 183.45 187.75 2,104,630 +5.03(+2.75%)
Apr 24, 2020 181.29 183.62 179.24 182.72 1,483,500 +4.24(+2.38%)
Apr 23, 2020 178.79 181.98 177.66 178.48 1,348,533 -0.91(-0.51%)
Apr 22, 2020 181.41 182.42 177.33 179.39 1,794,335 +1.37(+0.77%)
Apr 21, 2020 179.50 182.59 170.93 178.02 2,532,599 -6.60(-3.57%)
Apr 20, 2020 192.14 192.27 180.17 184.62 2,659,207 -7.00(-3.65%)
Apr 17, 2020 189.47 192.26 188.00 191.62 1,597,000 +4.28(+2.28%)
Apr 16, 2020 186.50 188.24 184.21 187.34 1,200,579 +2.36(+1.28%)
Apr 15, 2020 183.94 186.99 183.44 184.98 1,648,023 -3.09(-1.64%)
Apr 14, 2020 183.72 189.15 183.72 188.07 1,905,478 +5.39(+2.95%)
Apr 13, 2020 187.58 188.58 181.22 182.68 1,289,376 -7.48(-3.93%)
Apr 09, 2020 181.87 191.04 181.87 190.16 3,187,700 +9.19(+5.08%)
Apr 08, 2020 179.87 181.86 176.18 180.97 1,685,069 +4.16(+2.35%)
Apr 07, 2020 187.33 189.48 176.22 176.81 2,448,691 -5.63(-3.09%)
Apr 06, 2020 179.77 184.00 178.38 182.44 2,359,699 +8.70(+5.01%)
Apr 03, 2020 167.02 174.88 166.10 173.74 1,747,100 +5.17(+3.07%)
Apr 02, 2020 166.53 169.48 162.81 168.57 2,335,411 +2.37(+1.43%)
Apr 01, 2020 167.62 167.62 162.55 166.20 2,333,315 -6.71(-3.88%)
Mar 31, 2020 172.14 174.81 166.86 172.91 2,546,337 -1.08(-0.62%)
Mar 30, 2020 174.90 176.90 170.88 173.99 2,299,669 +2.65(+1.55%)
Mar 27, 2020 167.00 178.33 164.16 171.34 2,339,100 -3.50(-2.00%)
Mar 26, 2020 158.00 176.98 157.01 174.84 3,594,342 +18.51(+11.84%)
Mar 25, 2020 152.00 160.59 146.35 156.33 4,155,585 +4.07(+2.67%)
Mar 24, 2020 147.20 153.26 144.67 152.26 3,172,186 +12.72(+9.12%)
Mar 23, 2020 157.82 157.82 136.72 139.54 3,848,403 -18.87(-11.91%)
Mar 20, 2020 155.16 163.87 140.19 158.41 5,123,400 +2.91(+1.87%)
Mar 19, 2020 145.46 158.33 131.80 155.50 4,223,826 +12.53(+8.76%)
Mar 18, 2020 156.00 159.10 137.49 142.97 4,675,840 -23.05(-13.88%)
Mar 17, 2020 153.77 168.43 149.90 166.02 3,602,634 +17.48(+11.77%)
Mar 16, 2020 163.00 168.46 148.37 148.54 5,752,164 -33.47(-18.39%)
Mar 13, 2020 180.27 184.16 164.76 182.01 4,385,800 +9.70(+5.63%)
Mar 12, 2020 178.41 187.85 171.25 172.31 4,187,496 -22.37(-11.49%)
Mar 11, 2020 201.40 203.04 192.36 194.68 2,817,204 -12.33(-5.96%)
Mar 10, 2020 208.40 212.48 199.72 207.01 2,730,779 +2.10(+1.02%)
Mar 09, 2020 203.44 212.86 202.31 204.91 3,294,428 -11.35(-5.25%)
Mar 06, 2020 217.46 220.49 212.74 216.26 2,771,200 -5.56(-2.51%)
Mar 05, 2020 219.00 223.82 216.66 221.82 2,799,422 -1.81(-0.81%)
Mar 04, 2020 217.70 224.56 214.81 223.63 2,348,393 +7.56(+3.50%)
Mar 03, 2020 209.39 218.79 208.71 216.07 3,753,708 +6.67(+3.19%)
Mar 02, 2020 198.46 210.33 198.37 209.40 3,764,584 +10.58(+5.32%)
Feb 28, 2020 205.25 208.82 195.93 198.82 4,751,200 -11.57(-5.50%)
Feb 27, 2020 220.40 225.36 210.23 210.39 3,940,566 -9.79(-4.45%)
Feb 26, 2020 212.96 222.29 211.66 220.18 4,404,616 +11.86(+5.69%)
Feb 25, 2020 209.66 211.22 206.89 208.32 2,754,003 -0.98(-0.47%)
Feb 24, 2020 207.28 212.22 206.25 209.30 2,549,523 +0.47(+0.23%)
Feb 21, 2020 208.78 210.64 207.50 208.83 2,869,500 -0.17(-0.08%)
Feb 20, 2020 207.98 209.29 204.69 209.00 1,604,230 +1.50(+0.72%)
Feb 19, 2020 213.50 214.32 207.35 207.50 1,854,530 -5.87(-2.75%)
Feb 18, 2020 210.15 214.15 210.15 213.37 1,240,429 +0.24(+0.11%)
Feb 14, 2020 208.22 213.24 208.02 213.13 1,054,400 +4.82(+2.31%)
Feb 13, 2020 207.70 210.25 206.87 208.31 1,094,153 +0.67(+0.32%)
Feb 12, 2020 208.10 210.00 204.01 207.64 2,374,360 -4.01(-1.89%)
Feb 11, 2020 213.59 215.14 211.30 211.65 1,269,893 -1.72(-0.81%)
Feb 10, 2020 213.70 215.00 212.14 213.37 1,042,738 +0.17(+0.08%)
Feb 07, 2020 212.75 215.26 212.66 213.20 1,163,100 +0.57(+0.27%)
Feb 06, 2020 213.17 214.57 210.28 212.63 1,279,969 -0.80(-0.37%)
Feb 05, 2020 216.22 216.90 211.39 213.43 1,870,362 -2.11(-0.98%)
Feb 04, 2020 216.48 218.44 214.79 215.54 1,649,252 +0.97(+0.45%)
Feb 03, 2020 218.00 218.44 214.16 214.57 1,661,786 -2.54(-1.17%)
Jan 31, 2020 218.04 220.35 216.18 217.11 1,634,600 -1.67(-0.76%)
Jan 30, 2020 213.16 218.88 213.05 218.78 1,559,246 +5.20(+2.43%)
Jan 29, 2020 213.78 215.17 211.65 213.58 921,100 +0.37(+0.17%)
Jan 28, 2020 213.01 213.86 211.93 213.21 1,406,680 +0.22(+0.10%)
Jan 27, 2020 208.73 214.19 208.37 212.99 1,719,934 +3.75(+1.79%)
Jan 24, 2020 208.79 209.79 208.19 209.24 1,245,500 +1.00(+0.48%)
Jan 23, 2020 207.69 209.14 206.59 208.24 1,101,592 +0.76(+0.37%)
Jan 22, 2020 207.39 208.48 206.37 207.48 952,532 +0.62(+0.30%)
Jan 21, 2020 207.46 209.28 206.58 206.86 1,183,940 +0.00(+0.00%)
Jan 17, 2020 207.28 208.60 205.76 206.86 1,262,900 -0.29(-0.14%)
Jan 16, 2020 205.38 207.22 205.29 207.15 1,008,412 +2.14(+1.04%)
Jan 15, 2020 204.66 206.78 203.01 205.01 1,184,982 +1.45(+0.71%)
Jan 14, 2020 204.53 204.95 203.03 203.56 1,260,596 -0.58(-0.28%)
Jan 13, 2020 204.60 205.12 202.84 204.14 1,245,686 -0.95(-0.46%)
Jan 10, 2020 208.40 208.88 204.69 205.09 1,838,200 -3.38(-1.62%)
Jan 09, 2020 206.19 210.25 205.58 208.47 1,667,156 +2.37(+1.15%)
Jan 08, 2020 205.56 208.38 205.56 206.10 1,512,301 +1.11(+0.54%)
Jan 07, 2020 205.50 206.01 202.94 204.99 968,038 -0.40(-0.19%)
Jan 06, 2020 205.09 206.29 203.67 205.39 1,329,834 +0.84(+0.41%)
Jan 03, 2020 201.16 205.05 201.10 204.55 1,184,900 +2.70(+1.34%)
Jan 02, 2020 201.11 202.05 200.58 201.85 1,464,894 +1.13(+0.56%)
Dec 31, 2019 199.20 200.83 198.35 200.72 1,016,600 +1.54(+0.77%)
Dec 30, 2019 202.79 203.52 198.76 199.18 1,012,413 -3.60(-1.78%)
Dec 27, 2019 201.28 203.03 200.32 202.78 1,001,200 +1.43(+0.71%)
Dec 26, 2019 201.00 202.36 200.35 201.35 970,739 -2.01(-0.99%)
Dec 24, 2019 202.51 203.74 201.51 203.36 750,000 +0.08(+0.04%)
Dec 23, 2019 203.88 204.46 202.26 203.28 1,368,944 +0.76(+0.38%)
Dec 20, 2019 205.00 206.65 202.43 202.52 3,424,000 -2.20(-1.07%)
Dec 19, 2019 200.88 204.79 200.49 204.72 1,229,327 +4.23(+2.11%)
Dec 18, 2019 203.97 204.18 199.54 200.49 1,191,131 -3.08(-1.51%)
Dec 17, 2019 203.81 205.08 202.25 203.57 1,245,020 +0.39(+0.19%)
Dec 16, 2019 204.59 206.52 202.63 203.18 1,544,495 -1.41(-0.69%)
Dec 13, 2019 203.10 205.34 201.66 204.59 900,300 +1.45(+0.71%)
Dec 12, 2019 204.19 205.60 201.98 203.14 1,651,166 -1.57(-0.77%)
Dec 11, 2019 205.39 206.05 204.42 204.71 1,189,694 -0.39(-0.19%)
Dec 10, 2019 205.15 206.60 204.09 205.10 1,168,651 +0.11(+0.05%)
Dec 09, 2019 205.31 205.55 204.12 204.99 994,358 -0.97(-0.47%)
Dec 06, 2019 206.98 207.96 205.12 205.96 1,629,100 -1.47(-0.71%)
Dec 05, 2019 204.86 207.69 204.36 207.43 1,201,870 +2.65(+1.29%)
Dec 04, 2019 202.68 205.40 202.68 204.78 1,042,066 +0.66(+0.32%)
Dec 03, 2019 203.40 206.68 202.58 204.12 1,317,188 +0.80(+0.39%)
Dec 02, 2019 202.80 205.40 202.02 203.32 1,404,173 +0.59(+0.29%)
Nov 29, 2019 200.00 203.51 199.51 202.73 1,155,100 +1.75(+0.87%)
Nov 27, 2019 205.84 205.90 200.56 200.98 1,723,700 -4.88(-2.37%)
Nov 26, 2019 206.96 207.50 204.37 205.86 2,469,760 -0.94(-0.45%)
Nov 25, 2019 207.50 208.78 205.55 206.80 967,169 -0.10(-0.05%)
Nov 22, 2019 205.36 207.16 204.86 206.90 851,200 +1.41(+0.69%)
Nov 21, 2019 207.38 208.00 205.16 205.49 955,407 -1.15(-0.56%)
Nov 20, 2019 206.39 208.77 205.13 206.64 1,187,259 +0.46(+0.22%)
Nov 19, 2019 204.29 206.71 204.11 206.18 832,942 +0.85(+0.41%)
Nov 18, 2019 204.85 205.60 203.06 205.33 1,070,289 +1.13(+0.55%)
Nov 15, 2019 206.78 206.78 203.92 204.20 1,182,600 -1.85(-0.90%)
Nov 14, 2019 204.44 206.34 203.35 206.05 1,059,640 +1.43(+0.70%)
Nov 13, 2019 202.60 205.96 202.40 204.62 1,080,490 +3.13(+1.55%)
Nov 12, 2019 198.97 201.84 198.22 201.49 1,009,308 +2.84(+1.43%)
Nov 11, 2019 197.49 199.75 197.19 198.65 773,047 +0.48(+0.24%)
Nov 08, 2019 198.94 200.50 197.54 198.17 1,172,200 -0.83(-0.42%)
Nov 07, 2019 199.02 199.09 196.74 199.00 1,023,436 +0.41(+0.21%)
Nov 06, 2019 196.81 198.86 196.51 198.59 976,808 +1.64(+0.83%)
Nov 05, 2019 197.02 197.97 195.79 196.95 1,178,812 -0.07(-0.04%)
Nov 04, 2019 201.75 202.37 196.71 197.02 1,364,871 -4.49(-2.23%)
Nov 01, 2019 206.91 207.79 200.53 201.51 1,358,300 -4.24(-2.06%)
Oct 31, 2019 204.20 209.35 203.95 205.75 1,541,014 +0.78(+0.38%)
Oct 30, 2019 203.89 207.42 202.11 204.97 1,595,038 +3.97(+1.98%)
Oct 29, 2019 200.99 203.54 199.95 201.00 2,497,185 +0.34(+0.17%)
Oct 28, 2019 201.63 201.72 196.95 200.66 2,563,044 +0.20(+0.10%)
Oct 25, 2019 203.52 204.40 200.40 200.46 1,396,400 -2.79(-1.37%)
Oct 24, 2019 202.92 204.41 201.44 203.25 1,199,812 +1.02(+0.50%)
Oct 23, 2019 201.90 204.12 200.12 202.23 1,060,699 +0.21(+0.10%)
Oct 22, 2019 206.23 207.47 201.50 202.02 1,606,670 -4.05(-1.97%)
Oct 21, 2019 212.21 212.94 205.79 206.07 1,300,436 -7.10(-3.33%)
Oct 18, 2019 213.58 214.12 211.61 213.17 1,245,100 +0.16(+0.08%)
Oct 17, 2019 211.95 213.22 210.30 213.01 1,426,196 +1.00(+0.47%)
Oct 16, 2019 211.25 212.06 208.67 212.01 1,172,730 -0.56(-0.26%)
Oct 15, 2019 213.13 214.00 211.40 212.57 727,402 +0.22(+0.10%)
Oct 14, 2019 213.43 214.89 212.01 212.35 785,290 -0.48(-0.23%)
Oct 11, 2019 217.79 217.79 211.75 212.83 1,199,100 -3.06(-1.42%)
Oct 10, 2019 214.22 217.24 214.02 215.89 675,019 +0.76(+0.35%)
Oct 09, 2019 214.25 215.42 212.52 215.13 780,352 +2.99(+1.41%)
Oct 08, 2019 212.51 213.81 211.26 212.14 1,266,373 -1.19(-0.56%)
Oct 07, 2019 214.57 215.60 212.68 213.33 935,926 -2.69(-1.25%)
Oct 04, 2019 210.25 216.19 209.96 216.02 1,060,900 +6.59(+3.15%)
Oct 03, 2019 208.42 210.97 207.70 209.43 1,036,435 +1.59(+0.77%)
Oct 02, 2019 210.05 211.81 206.88 207.84 1,275,120 -2.88(-1.37%)
Oct 01, 2019 211.34 211.88 208.32 210.72 1,109,616 -0.62(-0.29%)
Sep 30, 2019 213.09 214.83 210.59 211.34 1,123,274 -2.55(-1.19%)
Sep 27, 2019 217.18 217.88 213.22 213.89 1,030,700 -2.10(-0.97%)
Sep 26, 2019 214.82 216.69 214.22 215.99 1,251,033 +2.71(+1.27%)
Sep 25, 2019 213.42 214.06 211.18 213.28 1,122,865 +0.37(+0.17%)
Sep 24, 2019 213.06 216.67 211.99 212.91 1,128,607 +0.63(+0.30%)
Sep 23, 2019 209.77 213.00 209.58 212.28 851,195 +1.13(+0.54%)
Sep 20, 2019 212.89 212.89 209.78 211.15 2,126,400 -0.80(-0.38%)
Sep 19, 2019 214.06 216.15 210.94 211.95 1,375,915 -4.22(-1.95%)
Sep 18, 2019 215.10 216.47 212.99 216.17 1,172,121 +1.44(+0.67%)
Sep 17, 2019 207.02 214.86 205.63 214.73 2,521,060 +7.73(+3.73%)
Sep 16, 2019 205.57 209.19 205.13 207.00 1,244,678 +1.20(+0.58%)
Sep 13, 2019 206.13 206.54 202.54 205.80 1,122,500 +0.42(+0.20%)
Sep 12, 2019 201.98 205.77 201.78 205.38 1,764,763 +2.80(+1.38%)
Sep 11, 2019 206.00 206.70 201.94 202.58 2,563,697 -2.85(-1.39%)
Sep 10, 2019 215.38 216.65 204.51 205.43 2,569,647 -10.15(-4.71%)
Sep 09, 2019 223.99 224.00 214.85 215.58 1,343,264 -7.49(-3.36%)
Sep 06, 2019 221.52 224.91 221.32 223.07 1,093,800 +1.89(+0.85%)
Sep 05, 2019 224.03 224.86 220.55 221.18 1,186,288 +0.12(+0.05%)
Sep 04, 2019 217.62 221.76 217.54 221.06 1,132,693 +3.30(+1.52%)
Sep 03, 2019 216.07 218.10 215.67 217.76 1,045,254 +0.47(+0.22%)
Aug 30, 2019 215.91 217.74 214.67 217.29 947,300 +1.60(+0.74%)
Aug 29, 2019 216.83 216.87 213.09 215.69 667,330 -0.07(-0.03%)
Aug 28, 2019 216.57 217.22 214.31 215.76 817,913 -0.46(-0.21%)
Aug 27, 2019 215.44 217.51 214.80 216.22 993,527 +1.58(+0.74%)
Aug 26, 2019 211.82 214.80 211.82 214.64 798,620 +3.42(+1.62%)
Aug 23, 2019 212.53 213.75 210.40 211.22 1,547,400 -2.02(-0.95%)
Aug 22, 2019 214.52 214.79 213.14 213.24 755,407 -0.25(-0.12%)
Aug 21, 2019 215.07 215.20 211.99 213.49 1,089,812 -0.36(-0.17%)
Aug 20, 2019 216.74 217.65 213.61 213.85 871,779 -2.85(-1.32%)
Aug 19, 2019 215.00 217.24 213.93 216.70 757,267 +3.12(+1.46%)
Aug 16, 2019 214.34 214.34 211.93 213.58 1,176,300 +0.87(+0.41%)
Aug 15, 2019 210.77 213.29 209.02 212.71 1,300,281 +4.37(+2.10%)
Aug 14, 2019 211.09 213.22 208.24 208.34 1,455,300 -4.96(-2.33%)
Aug 13, 2019 212.40 214.78 208.70 213.30 989,779 +1.05(+0.49%)
Aug 12, 2019 213.20 216.70 211.79 212.25 1,122,583 -3.47(-1.61%)
Aug 09, 2019 212.38 216.73 211.68 215.72 1,051,900 +4.62(+2.19%)
Aug 08, 2019 209.73 211.24 207.07 211.10 1,049,968 +2.21(+1.06%)
Aug 07, 2019 206.74 210.17 204.80 208.89 1,869,765 +0.51(+0.24%)
Aug 06, 2019 202.38 209.15 202.13 208.38 1,431,796 +6.50(+3.22%)
Aug 05, 2019 203.29 205.41 199.20 201.88 1,767,770 -3.28(-1.60%)
Aug 02, 2019 201.18 206.37 199.58 205.16 1,788,200 +4.56(+2.27%)
Aug 01, 2019 194.05 201.92 193.65 200.60 2,525,077 +6.18(+3.18%)
Jul 31, 2019 194.66 195.98 193.09 194.42 2,187,499 -2.89(-1.46%)
Jul 30, 2019 199.03 200.63 196.82 197.31 1,183,256 -2.33(-1.17%)
Jul 29, 2019 201.55 202.15 198.92 199.64 1,295,635 -1.43(-0.71%)
Jul 26, 2019 201.44 202.17 200.34 201.07 1,189,900 -0.59(-0.29%)
Jul 25, 2019 201.88 203.65 201.27 201.66 838,897 +0.02(+0.01%)
Jul 24, 2019 206.02 206.65 198.21 201.64 1,764,772 -3.71(-1.81%)
Jul 23, 2019 204.79 205.78 203.93 205.35 1,007,342 -0.79(-0.38%)
Jul 22, 2019 205.62 206.72 204.01 206.14 962,162 +1.29(+0.63%)
Jul 19, 2019 206.47 207.40 204.76 204.85 823,600 -1.41(-0.68%)
Jul 18, 2019 203.86 206.56 203.39 206.26 811,298 +2.17(+1.06%)
Jul 17, 2019 203.45 205.00 203.41 204.09 972,678 +0.61(+0.30%)
Jul 16, 2019 206.67 207.18 203.30 203.48 1,214,007 -2.54(-1.23%)
Jul 15, 2019 207.51 207.51 205.03 206.02 1,221,967 -1.45(-0.70%)
Jul 12, 2019 207.01 207.84 205.13 207.47 1,425,800 +1.06(+0.51%)
Jul 11, 2019 203.67 206.48 202.50 206.41 1,168,788 +3.24(+1.59%)
Jul 10, 2019 202.16 204.36 201.92 203.17 1,099,161 +1.18(+0.58%)
Jul 09, 2019 201.30 202.12 200.47 201.99 971,019 +0.00(+0.00%)
Jul 08, 2019 202.51 203.53 201.22 201.99 718,227 -0.82(-0.40%)
Jul 05, 2019 201.83 203.35 200.59 202.81 884,600 +1.14(+0.57%)
Jul 03, 2019 200.00 201.70 199.20 201.67 865,100 +1.90(+0.95%)
Jul 02, 2019 196.30 200.36 195.36 199.77 1,031,546 +4.78(+2.45%)
Jul 01, 2019 195.47 196.99 193.38 194.99 1,421,088 +0.88(+0.45%)
Jun 28, 2019 194.74 194.99 193.05 194.11 2,138,800 +0.21(+0.11%)
Jun 27, 2019 192.64 195.39 192.53 193.90 1,252,045 +1.87(+0.97%)
Jun 26, 2019 198.37 198.37 191.96 192.03 1,488,037 -6.29(-3.17%)
Jun 25, 2019 198.91 199.11 197.36 198.32 1,174,236 -0.10(-0.05%)
Jun 24, 2019 197.99 199.15 197.48 198.42 1,201,041 +0.96(+0.49%)
Jun 21, 2019 197.87 200.94 197.22 197.46 2,699,900 -1.36(-0.68%)
Jun 20, 2019 198.83 199.98 196.55 198.82 1,163,800 +1.50(+0.76%)
Jun 19, 2019 195.81 197.73 195.30 197.32 1,071,278 +1.50(+0.77%)
Jun 18, 2019 194.96 196.84 194.79 195.82 1,364,694 +1.05(+0.54%)
Jun 17, 2019 197.07 198.09 194.41 194.77 1,174,742 -2.33(-1.18%)
Jun 14, 2019 197.35 197.81 195.66 197.10 1,147,500 +0.36(+0.18%)
Jun 13, 2019 198.77 198.88 194.50 196.74 1,608,986 -2.14(-1.08%)
Jun 12, 2019 198.44 200.27 197.81 198.88 1,161,888 +0.13(+0.07%)
Jun 11, 2019 203.58 204.30 197.50 198.75 2,506,050 -4.43(-2.18%)
Jun 10, 2019 203.26 204.56 202.69 203.18 1,294,727 +1.07(+0.53%)
Jun 07, 2019 199.71 202.98 199.71 202.11 1,104,400 +1.22(+0.61%)
Jun 06, 2019 199.94 201.43 197.04 200.89 1,296,328 +1.01(+0.51%)
Jun 05, 2019 195.11 200.00 195.02 199.88 1,630,272 +4.92(+2.52%)
Jun 04, 2019 194.39 195.68 192.50 194.96 1,344,815 +1.96(+1.02%)
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.