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
)
214.76
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 19, 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, 2021
197.99
198.74
193.56
195.00
3,008,119
-4.25(-2.13%)
Nov 29, 2021
197.60
199.84
197.29
199.25
1,652,187
+2.80(+1.43%)
Nov 26, 2021
198.96
199.78
195.52
196.45
1,138,266
-6.00(-2.96%)
Nov 24, 2021
202.36
204.18
201.44
202.44
1,407,843
+2.77(+1.39%)
Nov 23, 2021
197.13
201.68
196.50
199.67
1,416,352
+1.30(+0.66%)
Nov 22, 2021
197.54
199.58
197.00
198.37
1,245,772
+0.90(+0.46%)
Nov 19, 2021
200.02
200.14
196.30
197.47
1,419,864
-2.56(-1.28%)
Nov 18, 2021
199.83
200.33
199.77
200.02
1,275,989
-0.19(-0.10%)
Nov 17, 2021
199.44
200.78
197.34
200.22
1,290,223
+0.67(+0.34%)
Nov 16, 2021
200.97
201.63
199.28
199.54
1,317,806
-0.90(-0.45%)
Nov 15, 2021
198.46
200.44
198.07
200.44
1,692,570
+1.62(+0.81%)
Nov 12, 2021
196.70
199.09
196.02
198.83
1,843,486
+2.07(+1.05%)
Nov 11, 2021
195.89
197.06
194.87
196.76
1,136,399
+1.26(+0.65%)
Nov 10, 2021
196.09
195.49
1,096,955
-0.58(-0.29%)
Nov 09, 2021
194.84
196.27
193.72
196.07
852,180
+0.94(+0.48%)
Nov 08, 2021
197.06
197.43
194.10
195.13
856,127
-0.92(-0.47%)
Nov 05, 2021
198.16
198.57
195.14
196.05
1,542,744
+1.01(+0.52%)
Nov 04, 2021
203.50
204.17
193.82
195.04
2,101,481
+0.12(+0.06%)
Nov 03, 2021
195.58
196.71
193.36
194.93
852,151
-0.14(-0.07%)
Nov 02, 2021
193.21
195.75
192.59
195.07
1,113,095
+2.01(+1.04%)
Nov 01, 2021
196.00
195.02
191.44
193.06
908,515
-1.96(-1.01%)
Oct 29, 2021
192.63
195.80
195.02
1,490,874
+1.95(+1.01%)
Oct 28, 2021
191.33
193.65
190.59
193.07
1,952,612
+1.13(+0.59%)
Oct 27, 2021
194.10
194.13
191.21
191.94
1,726,577
-1.95(-1.01%)
Oct 26, 2021
192.56
193.89
1,506,724
+1.33(+0.69%)
Oct 25, 2021
192.77
193.32
191.57
192.57
1,154,811
-0.16(-0.08%)
Oct 22, 2021
190.12
193.36
189.56
192.72
1,339,815
+2.78(+1.47%)
Oct 21, 2021
190.22
191.00
188.98
189.94
1,362,385
+0.56(+0.29%)
Oct 20, 2021
192.58
192.58
188.40
189.38
1,221,803
-3.00(-1.56%)
Oct 19, 2021
189.91
192.45
189.24
192.38
1,881,448
+3.21(+1.70%)
Oct 18, 2021
186.62
189.55
186.30
189.17
1,724,325
+1.79(+0.96%)
Oct 15, 2021
183.93
188.00
183.50
187.38
1,975,190
+4.29(+2.34%)
Oct 14, 2021
180.76
183.25
179.69
183.09
1,486,568
+2.47(+1.37%)
Oct 13, 2021
178.44
181.02
176.41
180.62
1,741,938
+1.28(+0.72%)
Oct 12, 2021
178.02
180.21
177.67
179.34
1,217,926
+1.32(+0.74%)
Oct 11, 2021
179.21
180.72
177.68
178.02
1,051,165
-0.19(-0.10%)
Oct 08, 2021
177.91
178.92
175.41
178.21
1,323,452
-0.51(-0.29%)
Oct 07, 2021
177.50
178.85
176.63
178.72
1,657,352
+3.00(+1.71%)
Oct 06, 2021
174.42
175.83
173.78
175.72
1,070,587
+0.35(+0.20%)
Oct 05, 2021
171.16
176.40
171.02
175.37
1,119,388
+3.19(+1.85%)
Oct 04, 2021
173.38
175.09
170.11
172.18
1,565,483
-1.66(-0.96%)
Oct 01, 2021
171.79
174.41
169.43
173.84
1,418,603
+2.84(+1.66%)
Sep 30, 2021
174.30
174.64
170.72
171.00
1,576,893
-2.46(-1.42%)
Sep 29, 2021
174.61
175.11
173.27
173.46
1,162,149
-1.53(-0.87%)
Sep 28, 2021
177.05
177.73
172.94
174.99
2,118,244
-0.48(-0.27%)
Sep 27, 2021
175.48
178.41
174.65
175.46
1,908,734
+0.37(+0.21%)
Sep 24, 2021
171.13
175.56
170.51
175.09
2,136,627
+4.01(+2.34%)
Sep 23, 2021
168.23
171.64
168.15
171.09
1,691,397
+3.67(+2.19%)
Sep 22, 2021
165.97
168.00
164.56
167.42
2,009,002
+3.09(+1.88%)
Sep 21, 2021
166.81
167.41
164.29
164.33
1,469,535
-1.92(-1.15%)
Sep 20, 2021
165.97
167.28
164.41
166.25
1,570,810
-0.57(-0.34%)
Sep 17, 2021
166.34
167.72
165.91
166.82
2,127,706
-0.04(-0.02%)
Sep 16, 2021
167.58
169.19
166.81
166.85
1,440,597
-0.24(-0.14%)
Sep 15, 2021
166.20
167.36
165.36
167.09
1,702,518
+0.15(+0.09%)
Sep 14, 2021
168.72
169.40
166.16
166.94
1,323,081
-0.39(-0.23%)
Sep 13, 2021
168.90
169.48
166.21
167.33
1,806,736
+0.02(+0.01%)
Sep 10, 2021
169.64
170.85
167.21
167.31
1,701,946
-2.87(-1.69%)
Sep 09, 2021
170.06
170.94
169.52
170.19
1,538,373
-0.34(-0.20%)
Sep 08, 2021
170.55
171.11
169.14
170.53
1,275,299
-0.01(-0.01%)
Sep 07, 2021
171.44
171.83
169.52
170.54
1,223,440
-1.36(-0.79%)
Sep 03, 2021
173.60
173.76
171.75
171.89
1,206,349
-2.04(-1.17%)
Sep 02, 2021
175.43
175.43
172.38
173.94
1,826,671
-1.40(-0.80%)
Sep 01, 2021
176.82
177.53
175.11
175.34
1,692,481
-2.21(-1.24%)
Aug 31, 2021
175.77
177.74
175.19
177.54
1,509,621
+2.14(+1.22%)
Aug 30, 2021
175.60
177.44
174.90
175.41
947,415
-0.50(-0.29%)
Aug 27, 2021
174.90
176.37
174.42
175.91
1,161,925
+0.46(+0.26%)
Aug 26, 2021
176.01
176.93
175.41
175.45
719,255
-0.84(-0.47%)
Aug 25, 2021
176.27
177.30
175.60
176.29
1,194,918
-0.25(-0.14%)
Aug 24, 2021
177.84
178.35
175.78
176.53
916,986
-1.12(-0.63%)
Aug 23, 2021
174.54
177.86
174.28
177.65
1,300,630
+3.06(+1.75%)
Aug 20, 2021
175.11
176.82
174.09
174.60
1,143,558
+0.25(+0.15%)
Aug 19, 2021
172.69
175.15
172.42
174.34
1,639,721
+0.54(+0.31%)
Aug 18, 2021
180.24
180.56
172.62
173.80
6,867,586
-6.97(-3.86%)
Aug 17, 2021
182.05
182.62
179.65
180.78
1,051,354
-1.58(-0.87%)
Aug 16, 2021
181.48
182.51
179.72
182.36
826,475
+0.14(+0.08%)
Aug 13, 2021
183.14
183.27
181.73
182.22
619,722
-1.19(-0.65%)
Aug 12, 2021
184.26
184.26
181.04
183.41
1,276,511
-0.61(-0.33%)
Aug 11, 2021
185.41
185.59
183.78
184.01
909,609
+0.12(+0.07%)
Aug 10, 2021
183.95
184.52
182.75
183.89
1,107,773
-0.16(-0.09%)
Aug 09, 2021
185.15
185.19
183.38
184.05
871,716
-0.64(-0.35%)
Aug 06, 2021
184.51
185.56
183.67
184.69
1,851,106
+1.41(+0.77%)
Aug 05, 2021
184.17
184.88
182.24
183.28
1,493,109
-0.23(-0.12%)
Aug 04, 2021
182.66
184.45
182.15
183.51
2,465,523
-0.24(-0.13%)
Aug 03, 2021
186.15
186.46
181.90
183.75
1,324,609
-2.40(-1.29%)
Aug 02, 2021
186.72
188.21
185.78
186.15
1,484,650
-0.55(-0.30%)
Jul 30, 2021
189.03
189.67
186.36
186.71
1,112,277
-2.26(-1.20%)
Jul 29, 2021
190.02
190.07
186.36
188.97
970,672
+1.12(+0.59%)
Jul 28, 2021
184.64
189.83
183.99
187.85
1,277,558
+1.33(+0.71%)
Jul 27, 2021
185.16
188.94
183.99
186.52
1,207,208
+1.31(+0.71%)
Jul 26, 2021
186.07
186.64
184.47
185.21
940,564
-1.29(-0.69%)
Jul 23, 2021
185.71
187.25
185.25
186.50
958,944
+2.24(+1.21%)
Jul 22, 2021
186.13
187.01
183.54
184.27
1,163,912
-2.32(-1.25%)
Jul 21, 2021
184.35
187.76
184.00
186.59
1,773,067
+3.01(+1.64%)
Jul 20, 2021
181.11
184.70
181.11
183.58
1,282,188
+2.08(+1.14%)
Jul 19, 2021
182.02
183.04
180.12
181.51
1,208,296
-2.74(-1.49%)
Jul 16, 2021
185.79
186.65
183.53
184.24
1,434,191
-0.96(-0.52%)
Jul 15, 2021
184.51
186.15
184.35
185.20
978,290
+0.23(+0.12%)
Jul 14, 2021
185.14
185.74
184.45
184.97
967,888
-0.24(-0.13%)
Jul 13, 2021
185.04
186.31
183.71
185.21
1,363,129
+0.17(+0.09%)
Jul 12, 2021
184.19
185.48
183.77
185.04
1,219,038
+0.55(+0.30%)
Jul 09, 2021
182.68
184.60
182.35
184.50
1,288,784
+1.82(+1.00%)
Jul 08, 2021
180.95
184.09
180.57
182.68
1,493,159
+0.52(+0.28%)
Jul 07, 2021
182.84
184.02
180.79
182.16
1,677,323
-0.95(-0.52%)
Jul 06, 2021
186.98
188.53
182.36
183.11
1,670,198
-4.82(-2.57%)
Jul 02, 2021
189.07
189.73
187.23
187.93
833,558
-0.60(-0.32%)
Jul 01, 2021
187.84
188.70
186.85
188.53
1,389,282
+1.34(+0.71%)
Jun 30, 2021
187.64
188.10
185.91
187.19
1,594,403
-0.55(-0.29%)
Jun 29, 2021
189.60
190.18
187.64
187.74
1,412,448
-1.69(-0.89%)
Jun 28, 2021
192.56
192.58
188.63
189.43
1,120,134
-2.55(-1.33%)
Jun 25, 2021
191.51
192.35
190.37
191.98
1,061,704
+1.00(+0.53%)
Jun 24, 2021
189.74
191.43
189.29
190.98
1,178,584
+1.94(+1.03%)
Jun 23, 2021
190.10
190.35
188.91
189.03
1,103,302
-0.96(-0.50%)
Jun 22, 2021
190.94
190.94
189.01
189.99
949,457
-0.13(-0.07%)
Jun 21, 2021
187.69
190.24
185.98
190.12
1,589,588
+4.66(+2.51%)
Jun 18, 2021
189.68
190.78
184.85
185.46
3,386,226
-5.54(-2.90%)
Jun 17, 2021
192.75
193.19
190.54
190.99
1,114,401
-1.63(-0.85%)
Jun 16, 2021
189.65
193.87
189.36
192.62
1,716,223
+1.65(+0.86%)
Jun 15, 2021
191.68
191.72
190.22
190.98
944,758
+0.25(+0.13%)
Jun 14, 2021
188.50
190.74
188.15
190.73
978,289
+1.97(+1.04%)
Jun 11, 2021
187.39
188.79
186.96
188.76
918,084
+1.40(+0.75%)
Jun 10, 2021
189.27
189.78
186.78
187.36
1,139,622
-2.32(-1.22%)
Jun 09, 2021
189.86
191.70
189.03
189.68
1,213,586
-1.08(-0.57%)
Jun 08, 2021
189.80
191.03
189.09
190.76
1,203,306
-0.40(-0.21%)
Jun 07, 2021
192.25
192.32
190.26
191.17
921,090
-0.24(-0.12%)
Jun 04, 2021
190.84
191.72
190.21
191.41
756,724
+0.37(+0.19%)
Jun 03, 2021
189.81
191.93
188.04
191.04
1,241,120
+1.44(+0.76%)
Jun 02, 2021
187.31
189.85
186.97
189.60
976,196
+2.77(+1.48%)
Jun 01, 2021
192.40
194.43
186.60
186.83
1,223,051
-4.92(-2.56%)
May 28, 2021
191.74
192.25
190.54
191.75
1,162,627
+0.54(+0.28%)
May 27, 2021
189.95
191.34
189.17
191.20
1,497,309
+1.76(+0.93%)
May 26, 2021
189.65
190.44
187.59
189.44
921,158
+1.09(+0.58%)
May 25, 2021
190.57
190.82
187.93
188.35
1,349,217
-2.13(-1.12%)
May 24, 2021
191.08
192.59
190.15
190.48
892,860
-0.48(-0.25%)
May 21, 2021
188.47
191.12
188.38
190.96
1,100,631
+1.62(+0.86%)
May 20, 2021
185.66
190.34
184.81
189.34
1,275,754
+3.64(+1.96%)
May 19, 2021
185.68
186.85
183.06
185.70
2,000,462
-1.94(-1.03%)
May 18, 2021
189.46
190.00
187.57
187.64
1,069,727
-2.07(-1.09%)
May 17, 2021
190.84
191.07
186.74
189.70
859,110
-0.49(-0.26%)
May 14, 2021
189.44
191.61
188.93
190.19
1,325,927
+1.52(+0.80%)
May 13, 2021
187.57
191.78
186.45
188.68
2,257,471
+1.04(+0.56%)
May 12, 2021
185.84
190.27
185.16
187.64
3,436,524
+1.74(+0.93%)
May 11, 2021
180.82
187.40
180.82
185.90
2,685,269
+3.54(+1.94%)
May 10, 2021
179.21
183.90
178.32
182.36
1,786,156
+4.50(+2.53%)
May 07, 2021
178.31
179.14
175.39
177.86
1,787,828
-1.25(-0.70%)
May 06, 2021
179.06
179.90
177.53
179.12
1,077,785
+1.13(+0.64%)
May 05, 2021
179.28
179.48
177.71
177.99
1,091,574
-1.14(-0.64%)
May 04, 2021
178.93
179.20
176.51
179.12
1,669,448
+0.58(+0.32%)
May 03, 2021
177.49
179.93
176.54
178.55
1,286,810
+1.50(+0.85%)
Apr 30, 2021
178.32
179.41
175.96
177.05
1,352,970
-1.53(-0.85%)
Apr 29, 2021
176.22
178.92
175.85
178.57
1,439,555
+2.38(+1.35%)
Apr 28, 2021
179.37
179.37
175.03
176.20
1,953,248
-3.30(-1.84%)
Apr 27, 2021
178.93
179.83
178.45
179.49
1,995,805
+0.08(+0.04%)
Apr 26, 2021
182.60
182.60
178.99
179.41
1,031,814
-2.30(-1.26%)
Apr 23, 2021
180.77
182.77
179.86
181.71
1,203,971
+1.03(+0.57%)
Apr 22, 2021
180.83
181.71
180.19
180.68
1,326,316
-0.74(-0.41%)
Apr 21, 2021
180.90
182.37
180.30
181.41
1,195,699
+0.75(+0.41%)
Apr 20, 2021
180.20
181.38
179.49
180.67
1,019,597
+0.46(+0.26%)
Apr 19, 2021
181.57
182.10
178.94
180.20
1,209,888
-1.74(-0.96%)
Apr 16, 2021
179.89
182.79
179.83
181.95
1,450,287
+3.09(+1.73%)
Apr 15, 2021
181.25
182.29
178.18
178.85
2,401,741
-2.38(-1.32%)
Apr 14, 2021
179.71
181.75
179.09
181.24
957,447
+0.80(+0.44%)
Apr 13, 2021
178.13
181.81
177.55
180.44
1,562,508
+1.02(+0.57%)
Apr 12, 2021
178.79
179.97
178.48
179.42
1,479,215
+0.06(+0.03%)
Apr 09, 2021
178.81
179.67
177.52
179.36
1,200,320
+1.66(+0.93%)
Apr 08, 2021
179.29
179.91
176.89
177.71
1,357,267
-1.40(-0.78%)
Apr 07, 2021
179.52
180.46
177.91
179.11
1,254,202
-0.66(-0.37%)
Apr 06, 2021
183.43
183.53
179.15
179.76
1,273,156
-2.06(-1.13%)
Apr 05, 2021
181.43
182.64
180.71
181.82
1,223,036
+1.18(+0.65%)
Apr 01, 2021
179.86
180.81
178.58
180.64
1,418,000
+1.63(+0.91%)
Mar 31, 2021
178.38
180.37
178.15
179.01
1,832,602
-0.62(-0.35%)
Mar 30, 2021
183.54
183.54
179.08
179.63
1,177,999
-3.53(-1.93%)
Mar 29, 2021
181.31
183.60
179.72
183.16
1,159,721
+0.46(+0.25%)
Mar 26, 2021
179.62
182.99
178.48
182.70
1,467,971
+2.80(+1.55%)
Mar 25, 2021
178.62
180.26
176.18
179.91
1,277,163
+0.41(+0.23%)
Mar 24, 2021
176.59
180.43
176.20
179.49
1,657,075
+4.25(+2.43%)
Mar 23, 2021
174.98
176.19
173.01
175.24
1,679,098
+0.51(+0.29%)
Mar 22, 2021
175.50
177.74
174.37
174.73
1,528,540
-2.90(-1.63%)
Mar 19, 2021
179.41
179.41
176.00
177.63
5,533,386
-2.73(-1.52%)
Mar 18, 2021
182.16
184.33
179.80
180.37
1,883,458
-0.70(-0.39%)
Mar 17, 2021
183.29
183.42
180.69
181.07
1,799,750
-0.47(-0.26%)
Mar 16, 2021
183.18
184.04
180.37
181.54
1,423,042
-1.73(-0.94%)
Mar 15, 2021
183.26
184.06
180.40
183.27
1,642,221
-0.05(-0.03%)
Mar 12, 2021
181.23
183.81
180.36
183.32
1,946,913
+3.10(+1.72%)
Mar 11, 2021
179.94
181.82
178.03
180.22
2,080,519
-0.90(-0.50%)
Mar 10, 2021
183.94
184.26
179.17
181.12
2,269,531
-2.70(-1.47%)
Mar 09, 2021
186.17
187.48
183.34
183.82
2,852,390
-3.00(-1.60%)
Mar 08, 2021
187.27
189.19
183.97
186.82
2,808,068
+0.10(+0.06%)
Mar 05, 2021
182.42
188.22
181.72
186.72
3,650,309
+6.02(+3.33%)
Mar 04, 2021
180.51
181.56
178.06
180.69
2,446,647
+1.07(+0.60%)
Mar 03, 2021
180.13
182.23
179.38
179.62
1,611,000
-0.74(-0.41%)
Mar 02, 2021
182.33
182.79
179.88
180.36
1,825,522
-2.67(-1.46%)
Mar 01, 2021
176.36
184.68
176.35
183.03
2,770,969
+8.73(+5.01%)
Feb 26, 2021
179.95
179.96
173.28
174.30
3,081,241
-4.45(-2.49%)
Feb 25, 2021
177.07
181.06
176.32
178.76
2,746,237
+3.58(+2.04%)
Feb 24, 2021
174.43
177.10
173.62
175.18
1,926,954
+1.70(+0.98%)
Feb 23, 2021
170.99
174.36
169.33
173.47
3,956,570
+2.86(+1.68%)
Feb 22, 2021
169.34
170.97
167.16
170.61
2,317,370
+0.35(+0.20%)
Feb 19, 2021
170.18
171.48
168.36
170.26
1,641,098
+0.94(+0.56%)
Feb 18, 2021
165.88
169.54
165.59
169.32
1,715,323
+2.49(+1.49%)
Feb 17, 2021
164.86
167.50
163.41
166.83
1,734,382
+1.51(+0.91%)
Feb 16, 2021
161.39
165.75
159.72
165.32
3,067,866
+4.40(+2.73%)
Feb 12, 2021
159.61
161.12
158.95
160.92
1,651,409
+1.45(+0.91%)
Feb 11, 2021
162.14
162.60
156.84
159.47
2,881,458
-2.17(-1.34%)
Feb 10, 2021
166.81
167.75
159.43
161.65
3,064,641
-5.91(-3.53%)
Feb 09, 2021
168.46
170.67
166.91
167.56
2,321,544
+0.20(+0.12%)
Feb 08, 2021
168.40
169.04
166.05
167.36
2,372,366
+0.31(+0.18%)
Feb 05, 2021
169.41
169.72
164.46
167.05
1,995,119
-1.87(-1.11%)
Feb 04, 2021
168.40
170.06
167.72
168.92
1,597,458
+1.34(+0.80%)
Feb 03, 2021
168.63
168.79
166.27
167.57
1,485,698
-0.02(-0.01%)
Feb 02, 2021
165.36
169.01
165.16
167.59
1,865,817
+3.99(+2.44%)
Feb 01, 2021
161.16
164.88
159.65
163.60
1,813,304
+4.98(+3.14%)
Jan 29, 2021
157.78
159.78
155.28
158.63
2,095,940
-0.64(-0.40%)
Jan 28, 2021
157.56
161.69
156.95
159.26
1,734,838
+3.21(+2.06%)
Jan 27, 2021
159.12
160.18
155.13
156.05
2,590,810
-4.33(-2.70%)
Jan 26, 2021
161.13
161.77
159.75
160.38
1,429,798
-0.54(-0.34%)
Jan 25, 2021
160.33
161.58
158.92
160.92
1,547,519
+0.29(+0.18%)
Jan 22, 2021
161.92
162.30
160.50
160.64
1,301,055
-1.88(-1.16%)
Jan 21, 2021
165.36
165.36
162.41
162.52
1,631,837
-3.17(-1.91%)
Jan 20, 2021
167.83
168.23
164.84
165.69
1,384,301
-2.07(-1.23%)
Jan 19, 2021
168.65
169.63
166.74
167.76
1,750,811
+0.33(+0.20%)
Jan 15, 2021
168.16
169.05
166.83
167.43
1,577,282
-2.03(-1.20%)
Jan 14, 2021
173.03
173.63
169.09
169.45
1,523,131
-3.33(-1.93%)
Jan 13, 2021
176.72
178.97
172.53
172.78
2,261,426
-3.09(-1.76%)
Jan 12, 2021
173.95
176.40
173.32
175.87
1,869,443
+2.23(+1.28%)
Jan 11, 2021
173.27
174.85
171.96
173.64
1,603,057
-0.65(-0.37%)
Jan 08, 2021
171.93
175.32
171.93
174.29
2,139,477
+0.76(+0.44%)
Jan 07, 2021
172.16
173.96
170.21
173.53
3,195,115
+4.74(+2.81%)
Jan 06, 2021
158.51
170.04
158.12
168.79
5,101,000
+12.45(+7.96%)
Jan 05, 2021
156.78
156.89
154.94
156.34
1,928,403
-0.16(-0.10%)
Jan 04, 2021
159.81
159.88
155.09
156.50
1,647,208
-2.40(-1.51%)
Dec 31, 2020
158.90
158.90
158.90
931,904
+3.53(+2.28%)
Dec 30, 2020
156.98
157.27
155.16
155.36
931,904
-0.75(-0.48%)
Dec 29, 2020
158.10
158.40
155.97
156.11
999,147
-1.34(-0.85%)
Dec 28, 2020
156.37
158.04
155.98
157.45
1,090,300
+1.67(+1.07%)
Dec 24, 2020
155.22
156.11
154.62
155.78
533,895
+0.56(+0.36%)
Dec 23, 2020
156.18
157.77
155.10
155.22
1,498,525
-0.57(-0.36%)
Dec 22, 2020
156.51
157.50
155.46
155.79
1,164,025
-0.66(-0.42%)
Dec 21, 2020
156.28
157.41
154.64
156.46
2,127,417
-1.90(-1.20%)
Dec 18, 2020
159.42
160.96
156.54
158.36
4,160,769
-0.83(-0.52%)
Dec 17, 2020
157.58
159.46
156.82
159.18
2,270,429
+2.77(+1.77%)
Dec 16, 2020
156.17
157.71
155.79
156.41
1,421,603
+0.28(+0.18%)
Dec 15, 2020
153.68
156.14
153.00
156.13
1,673,956
+3.30(+2.16%)
Dec 14, 2020
156.40
156.89
152.81
152.82
1,605,886
-2.34(-1.51%)
Dec 11, 2020
156.09
158.67
154.73
155.16
2,335,807
-1.90(-1.21%)
Dec 10, 2020
156.17
158.18
155.94
157.07
2,127,411
+0.09(+0.05%)
Dec 09, 2020
158.63
158.81
155.74
156.98
1,634,631
-0.13(-0.08%)
Dec 08, 2020
156.02
157.89
153.75
157.11
1,804,220
+0.17(+0.11%)
Dec 07, 2020
154.67
157.35
154.29
156.94
1,413,475
-0.73(-0.46%)
Dec 04, 2020
156.22
158.59
155.69
157.67
1,544,341
+1.99(+1.28%)
Dec 03, 2020
155.35
156.66
153.67
155.68
1,692,262
-0.15(-0.09%)
Dec 02, 2020
153.29
156.74
153.25
155.82
1,953,638
+2.33(+1.52%)
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
.