CME Group (NQ: CME )

217.06 USD -2.21 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 213.19 213.71 211.22 212.68 1,403,323 -0.60(-0.28%)
Jun 29, 2021 215.42 216.08 213.19 213.28 1,243,174 -1.94(-0.90%)
Jun 28, 2021 218.78 218.80 214.32 215.22 985,892 -2.90(-1.33%)
Jun 25, 2021 217.59 218.54 216.29 218.12 934,465 +1.14(+0.53%)
Jun 24, 2021 215.58 217.50 215.06 216.98 1,037,337 +2.21(+1.03%)
Jun 23, 2021 215.98 216.27 214.63 214.77 971,078 -1.09(-0.50%)
Jun 22, 2021 216.94 216.94 214.75 215.86 835,670 -0.15(-0.07%)
Jun 21, 2021 213.25 216.14 211.30 216.01 1,399,085 +5.30(+2.52%)
Jun 18, 2021 215.51 216.76 210.02 210.71 2,980,405 -6.25(-2.88%)
Jun 17, 2021 219.00 219.49 216.49 216.96 980,846 -1.82(-0.83%)
Jun 16, 2021 215.47 220.27 215.14 218.78 1,510,543 +1.80(+0.83%)
Jun 15, 2021 217.78 217.83 216.12 216.98 831,534 +0.28(+0.13%)
Jun 14, 2021 214.17 216.71 213.76 216.70 861,047 +2.24(+1.04%)
Jun 11, 2021 212.91 214.50 212.42 214.46 808,057 +1.59(+0.75%)
Jun 10, 2021 215.04 215.62 212.21 212.87 1,003,045 -2.64(-1.23%)
Jun 09, 2021 215.71 217.80 214.77 215.51 1,068,145 -2.13(-0.98%)
Jun 08, 2021 216.54 217.94 215.73 217.64 1,054,717 -0.46(-0.21%)
Jun 07, 2021 219.33 219.42 217.06 218.10 807,350 -0.27(-0.12%)
Jun 04, 2021 217.72 218.73 217.01 218.37 663,281 +0.42(+0.19%)
Jun 03, 2021 216.55 218.97 214.53 217.95 1,087,862 +1.64(+0.76%)
Jun 02, 2021 213.70 216.60 213.31 216.31 855,652 +3.16(+1.48%)
Jun 01, 2021 219.50 221.82 212.89 213.15 1,072,024 -5.61(-2.56%)
May 28, 2021 218.75 219.33 217.38 218.76 1,019,061 +0.67(+0.31%)
May 27, 2021 216.71 218.29 215.82 218.09 1,312,415 +1.96(+0.91%)
May 26, 2021 216.37 217.27 214.02 216.13 807,410 +1.25(+0.58%)
May 25, 2021 217.42 217.71 214.41 214.88 1,182,610 -2.43(-1.12%)
May 24, 2021 218.00 219.72 216.94 217.31 782,606 -0.47(-0.22%)
May 21, 2021 215.02 218.05 214.92 217.78 964,721 +1.70(+0.79%)
May 20, 2021 211.81 217.15 210.85 216.08 1,118,219 +4.22(+1.99%)
May 19, 2021 211.84 213.18 208.85 211.86 1,753,437 -2.21(-1.03%)
May 18, 2021 216.15 216.77 214.00 214.07 937,633 -2.36(-1.09%)
May 17, 2021 217.73 217.99 213.05 216.43 753,024 -0.56(-0.26%)
May 14, 2021 216.13 218.60 215.55 216.99 1,162,196 +1.73(+0.80%)
May 13, 2021 214.00 218.80 212.72 215.26 1,978,709 +1.19(+0.56%)
May 12, 2021 212.02 217.08 211.24 214.07 3,012,128 +1.98(+0.93%)
May 11, 2021 206.29 213.80 206.29 212.09 2,353,681 +4.04(+1.94%)
May 10, 2021 204.46 209.80 203.44 208.05 1,565,594 +5.13(+2.53%)
May 07, 2021 203.43 204.38 200.10 202.92 1,567,060 -1.43(-0.70%)
May 06, 2021 204.28 205.24 202.54 204.35 944,696 +1.29(+0.64%)
May 05, 2021 204.54 204.77 202.74 203.06 956,782 -1.30(-0.64%)
May 04, 2021 204.14 204.45 201.38 204.36 1,463,298 +0.66(+0.32%)
May 03, 2021 202.50 205.28 201.41 203.70 1,127,910 +1.71(+0.85%)
Apr 30, 2021 203.44 204.69 200.75 201.99 1,185,900 -1.74(-0.85%)
Apr 29, 2021 201.04 204.13 200.62 203.73 1,261,793 +2.71(+1.35%)
Apr 28, 2021 204.64 204.64 199.69 201.02 1,712,053 -3.76(-1.84%)
Apr 27, 2021 204.14 205.16 203.59 204.78 1,749,355 +0.09(+0.04%)
Apr 26, 2021 208.33 208.33 204.21 204.69 904,402 -2.62(-1.26%)
Apr 23, 2021 206.24 208.52 205.20 207.31 1,055,300 +1.18(+0.57%)
Apr 22, 2021 206.31 207.31 205.57 206.13 1,162,537 -0.84(-0.41%)
Apr 21, 2021 206.39 208.06 205.70 206.97 1,048,049 +0.85(+0.41%)
Apr 20, 2021 205.59 206.93 204.78 206.12 893,693 +0.53(+0.26%)
Apr 19, 2021 207.15 207.75 204.15 205.59 1,060,486 -1.99(-0.96%)
Apr 16, 2021 205.23 208.54 205.16 207.58 1,271,200 +3.53(+1.73%)
Apr 15, 2021 206.79 207.97 203.28 204.05 2,105,164 -2.72(-1.32%)
Apr 14, 2021 205.03 207.36 204.32 206.77 839,218 +0.91(+0.44%)
Apr 13, 2021 203.23 207.42 202.56 205.86 1,369,563 +1.16(+0.57%)
Apr 12, 2021 203.98 205.33 203.62 204.70 1,296,556 +0.07(+0.03%)
Apr 09, 2021 204.00 204.98 202.53 204.63 1,052,100 +1.89(+0.93%)
Apr 08, 2021 204.55 205.25 201.81 202.74 1,189,666 -1.60(-0.78%)
Apr 07, 2021 204.81 205.88 202.98 204.34 1,099,328 -0.75(-0.37%)
Apr 06, 2021 209.27 209.39 204.39 205.09 1,115,942 -2.35(-1.13%)
Apr 05, 2021 206.99 208.37 206.17 207.44 1,072,011 +1.35(+0.66%)
Apr 01, 2021 205.20 206.28 203.74 206.09 1,242,900 +1.86(+0.91%)
Mar 31, 2021 203.51 205.78 203.25 204.23 1,606,305 -0.71(-0.35%)
Mar 30, 2021 209.40 209.40 204.31 204.94 1,032,535 -4.03(-1.93%)
Mar 29, 2021 206.85 209.47 205.04 208.97 1,016,514 +0.53(+0.25%)
Mar 26, 2021 204.92 208.77 203.62 208.44 1,286,700 +3.19(+1.55%)
Mar 25, 2021 203.78 205.66 201.00 205.25 1,119,454 +0.47(+0.23%)
Mar 24, 2021 201.47 205.85 201.02 204.78 1,452,453 +4.85(+2.43%)
Mar 23, 2021 199.63 201.01 197.39 199.93 1,471,756 +0.58(+0.29%)
Mar 22, 2021 200.22 202.78 198.94 199.35 1,339,790 -3.31(-1.63%)
Mar 19, 2021 204.69 204.69 200.80 202.66 4,850,100 -3.12(-1.52%)
Mar 18, 2021 207.82 210.30 205.13 205.78 1,650,881 -0.80(-0.39%)
Mar 17, 2021 209.11 209.26 206.15 206.58 1,577,510 -0.54(-0.26%)
Mar 16, 2021 208.99 209.97 205.78 207.12 1,247,319 -1.97(-0.94%)
Mar 15, 2021 209.08 209.99 205.82 209.09 1,439,433 -0.06(-0.03%)
Mar 12, 2021 206.76 209.71 205.77 209.15 1,706,500 +3.54(+1.72%)
Mar 11, 2021 205.29 207.44 203.11 205.61 1,823,608 -1.03(-0.50%)
Mar 10, 2021 209.85 210.22 204.41 206.64 1,989,280 -3.08(-1.47%)
Mar 09, 2021 212.40 213.89 209.17 209.72 2,500,165 -4.32(-2.02%)
Mar 08, 2021 214.55 216.75 210.77 214.04 2,450,967 +0.12(+0.06%)
Mar 05, 2021 209.00 215.64 208.19 213.92 3,186,100 +6.90(+3.33%)
Mar 04, 2021 206.81 208.01 204.00 207.02 2,135,508 +1.23(+0.60%)
Mar 03, 2021 206.38 208.78 205.52 205.79 1,406,130 -0.85(-0.41%)
Mar 02, 2021 208.90 209.42 206.09 206.64 1,593,371 -3.06(-1.46%)
Mar 01, 2021 202.06 211.59 202.05 209.70 2,418,586 +10.00(+5.01%)
Feb 26, 2021 206.17 206.18 198.53 199.70 2,689,400 -5.10(-2.49%)
Feb 25, 2021 202.87 207.44 202.01 204.80 2,396,999 +4.10(+2.04%)
Feb 24, 2021 199.84 202.90 198.92 200.70 1,681,904 +1.95(+0.98%)
Feb 23, 2021 195.90 199.76 194.00 198.75 3,453,414 +3.28(+1.68%)
Feb 22, 2021 194.01 195.88 191.51 195.47 2,022,671 +0.40(+0.21%)
Feb 19, 2021 194.97 196.46 192.89 195.07 1,432,400 +1.08(+0.56%)
Feb 18, 2021 190.05 194.24 189.72 193.99 1,497,186 +2.85(+1.49%)
Feb 17, 2021 188.88 191.90 187.22 191.14 1,513,821 +1.73(+0.91%)
Feb 16, 2021 184.90 189.90 182.99 189.41 2,677,726 +5.04(+2.73%)
Feb 12, 2021 182.86 184.59 182.11 184.37 1,441,400 +1.66(+0.91%)
Feb 11, 2021 185.76 186.29 179.69 182.71 2,515,024 -2.49(-1.34%)
Feb 10, 2021 191.12 192.19 182.66 185.20 2,674,911 -6.77(-3.53%)
Feb 09, 2021 193.00 195.54 191.23 191.97 2,026,314 +0.23(+0.12%)
Feb 08, 2021 192.94 193.67 190.24 191.74 2,070,673 +0.35(+0.18%)
Feb 05, 2021 194.09 194.45 188.43 191.39 1,741,400 -2.14(-1.11%)
Feb 04, 2021 192.94 194.84 192.16 193.53 1,394,310 +1.54(+0.80%)
Feb 03, 2021 193.20 193.38 190.50 191.99 1,296,762 -0.02(-0.01%)
Feb 02, 2021 189.45 193.64 189.22 192.01 1,628,542 +4.57(+2.44%)
Feb 01, 2021 184.64 188.90 182.91 187.44 1,582,707 +5.70(+3.14%)
Jan 29, 2021 180.77 183.06 177.91 181.74 1,829,400 -0.73(-0.40%)
Jan 28, 2021 180.51 185.25 179.82 182.47 1,514,219 +3.68(+2.06%)
Jan 27, 2021 182.30 183.52 177.73 178.79 2,261,337 -4.96(-2.70%)
Jan 26, 2021 184.61 185.34 183.02 183.75 1,247,966 -0.62(-0.34%)
Jan 25, 2021 183.69 185.12 182.07 184.37 1,350,722 +0.33(+0.18%)
Jan 22, 2021 185.51 185.95 183.89 184.04 1,135,600 -2.16(-1.16%)
Jan 21, 2021 189.45 189.45 186.07 186.20 1,424,317 -3.63(-1.91%)
Jan 20, 2021 192.28 192.74 188.86 189.83 1,208,260 -2.37(-1.23%)
Jan 19, 2021 193.22 194.35 191.03 192.20 1,528,161 +0.38(+0.20%)
Jan 15, 2021 192.66 193.68 191.14 191.82 1,376,700 -2.32(-1.20%)
Jan 14, 2021 198.24 198.93 193.73 194.14 1,329,435 -3.81(-1.92%)
Jan 13, 2021 202.47 205.05 197.67 197.95 1,973,841 -3.54(-1.76%)
Jan 12, 2021 199.29 202.10 198.57 201.49 1,631,707 +2.55(+1.28%)
Jan 11, 2021 198.52 200.33 197.01 198.94 1,399,197 -0.74(-0.37%)
Jan 08, 2021 196.98 200.86 196.98 199.68 1,867,400 +0.87(+0.44%)
Jan 07, 2021 197.24 199.30 195.01 198.81 2,788,793 +5.43(+2.81%)
Jan 06, 2021 181.61 194.81 181.16 193.38 4,452,307 +14.26(+7.96%)
Jan 05, 2021 179.62 179.75 177.51 179.12 1,683,169 -0.18(-0.10%)
Jan 04, 2021 183.10 183.17 177.68 179.30 1,437,733 -2.75(-1.51%)
Dec 31, 2020 182.05 182.05 182.05 813,394 +4.05(+2.28%)
Dec 30, 2020 179.85 180.18 177.77 178.00 813,394 -0.86(-0.48%)
Dec 29, 2020 181.14 181.48 178.69 178.86 872,086 -1.53(-0.85%)
Dec 28, 2020 179.15 181.07 178.71 180.39 951,647 +1.91(+1.07%)
Dec 24, 2020 177.83 178.85 177.15 178.48 466,000 -1.86(-1.03%)
Dec 23, 2020 181.45 183.30 180.20 180.34 1,289,826 -0.66(-0.36%)
Dec 22, 2020 181.84 182.99 180.61 181.00 1,001,912 -0.77(-0.42%)
Dec 21, 2020 181.57 182.88 179.66 181.77 1,831,133 -2.21(-1.20%)
Dec 18, 2020 185.21 187.00 181.87 183.98 3,581,300 -0.96(-0.52%)
Dec 17, 2020 183.08 185.26 182.20 184.94 1,954,227 +3.22(+1.77%)
Dec 16, 2020 181.44 183.23 181.00 181.72 1,223,617 +0.33(+0.18%)
Dec 15, 2020 178.54 181.40 177.76 181.39 1,440,825 +3.84(+2.16%)
Dec 14, 2020 181.71 182.28 177.54 177.55 1,382,235 -2.72(-1.51%)
Dec 11, 2020 181.34 184.34 179.77 180.27 2,010,500 -2.21(-1.21%)
Dec 10, 2020 181.44 183.77 181.17 182.48 1,831,127 +0.10(+0.05%)
Dec 09, 2020 184.30 184.50 180.94 182.38 1,406,977 -1.00(-0.55%)
Dec 08, 2020 182.11 184.29 179.46 183.38 1,545,749 +0.20(+0.11%)
Dec 07, 2020 180.53 183.66 180.09 183.18 1,210,982 -0.85(-0.46%)
Dec 04, 2020 182.34 185.11 181.72 184.03 1,323,100 +2.32(+1.28%)
Dec 03, 2020 181.33 182.86 179.37 181.71 1,449,830 -0.17(-0.09%)
Dec 02, 2020 178.92 182.95 178.88 181.88 1,673,761 +2.72(+1.52%)
Dec 01, 2020 177.03 180.33 175.91 179.16 2,626,783 +4.13(+2.36%)
Nov 30, 2020 173.55 175.14 172.95 175.03 1,925,468 +0.26(+0.15%)
Nov 27, 2020 174.54 176.12 173.69 174.77 920,900 -0.02(-0.01%)
Nov 25, 2020 173.18 174.90 170.68 174.79 1,827,900 +1.61(+0.93%)
Nov 24, 2020 170.26 174.14 169.91 173.18 2,072,795 +4.40(+2.61%)
Nov 23, 2020 168.72 171.03 167.72 168.78 1,752,602 +1.31(+0.78%)
Nov 20, 2020 166.45 168.34 164.98 167.47 1,282,700 +1.54(+0.93%)
Nov 19, 2020 165.32 166.68 163.52 165.93 972,816 +0.15(+0.09%)
Nov 18, 2020 168.35 169.65 165.65 165.78 1,225,403 -2.29(-1.36%)
Nov 17, 2020 166.64 168.48 165.45 168.07 1,372,429 -0.70(-0.41%)
Nov 16, 2020 168.53 169.34 166.12 168.77 1,660,257 +2.81(+1.69%)
Nov 13, 2020 161.95 167.07 161.71 165.96 1,548,800 +4.95(+3.07%)
Nov 12, 2020 164.35 165.20 159.46 161.01 1,500,088 -4.80(-2.89%)
Nov 11, 2020 169.37 170.27 165.17 165.81 1,952,056 -2.90(-1.72%)
Nov 10, 2020 162.03 168.87 161.11 168.71 3,365,989 +6.30(+3.88%)
Nov 09, 2020 162.36 166.39 160.24 162.41 4,197,980 +11.82(+7.85%)
Nov 06, 2020 151.81 151.83 149.30 150.59 1,566,100 +0.14(+0.09%)
Nov 05, 2020 152.05 152.61 150.00 150.45 2,023,546 -0.05(-0.03%)
Nov 04, 2020 154.37 156.28 150.32 150.50 2,485,980 -2.98(-1.94%)
Nov 03, 2020 154.81 156.21 153.22 153.48 1,770,506 +1.20(+0.79%)
Nov 02, 2020 153.00 154.78 150.84 152.28 2,100,671 +1.56(+1.04%)
Oct 30, 2020 149.15 150.87 147.80 150.72 1,947,800 +0.73(+0.49%)
Oct 29, 2020 149.24 152.58 146.89 149.99 2,348,095 +0.43(+0.29%)
Oct 28, 2020 155.18 156.00 147.53 149.56 3,241,800 -9.91(-6.21%)
Oct 27, 2020 160.24 161.44 159.35 159.47 1,565,838 -0.69(-0.43%)
Oct 26, 2020 162.13 163.05 157.90 160.16 1,342,060 -3.70(-2.26%)
Oct 23, 2020 164.69 165.18 162.26 163.86 1,061,800 +0.38(+0.23%)
Oct 22, 2020 164.98 165.07 162.87 163.48 1,440,604 -1.11(-0.67%)
Oct 21, 2020 163.16 164.87 162.23 164.59 2,142,093 +1.47(+0.90%)
Oct 20, 2020 163.90 165.01 162.90 163.12 1,956,356 -0.22(-0.13%)
Oct 19, 2020 168.80 168.80 163.26 163.34 1,284,716 -4.65(-2.77%)
Oct 16, 2020 167.58 169.50 165.69 167.99 1,006,300 +0.90(+0.54%)
Oct 15, 2020 164.93 167.26 164.45 167.09 1,339,659 +0.39(+0.23%)
Oct 14, 2020 167.89 168.93 166.41 166.70 1,146,510 -0.80(-0.48%)
Oct 13, 2020 169.71 170.91 167.00 167.50 1,263,006 -2.50(-1.47%)
Oct 12, 2020 169.18 171.08 169.18 170.00 893,572 +0.59(+0.35%)
Oct 09, 2020 171.95 172.06 168.70 169.41 1,100,600 -1.49(-0.87%)
Oct 08, 2020 169.56 172.40 169.39 170.90 1,408,620 +1.40(+0.83%)
Oct 07, 2020 168.48 170.04 167.58 169.50 2,043,745 +1.17(+0.70%)
Oct 06, 2020 168.36 170.39 166.99 168.33 1,754,728 +1.39(+0.83%)
Oct 05, 2020 168.29 169.87 166.33 166.94 1,920,549 -1.55(-0.92%)
Oct 02, 2020 168.50 170.18 168.02 168.49 1,133,200 -1.76(-1.03%)
Oct 01, 2020 168.49 170.97 167.63 170.25 1,308,146 +2.94(+1.76%)
Sep 30, 2020 166.60 168.91 165.94 167.31 1,322,805 +1.19(+0.72%)
Sep 29, 2020 169.00 169.80 164.13 166.12 1,741,739 -2.81(-1.66%)
Sep 28, 2020 167.94 170.13 167.58 168.93 1,396,808 +2.15(+1.29%)
Sep 25, 2020 163.64 166.99 163.23 166.78 1,337,700 +2.85(+1.74%)
Sep 24, 2020 162.14 165.27 161.65 163.93 1,258,762 +1.58(+0.97%)
Sep 23, 2020 163.36 167.23 162.04 162.35 1,579,418 -4.24(-2.55%)
Sep 22, 2020 167.46 168.89 164.41 166.59 1,160,320 -1.10(-0.66%)
Sep 21, 2020 166.76 168.83 164.83 167.69 1,900,710 -1.36(-0.80%)
Sep 18, 2020 172.21 172.49 168.42 169.05 2,325,100 -1.66(-0.97%)
Sep 17, 2020 168.81 171.01 168.00 170.71 1,615,616 +0.51(+0.30%)
Sep 16, 2020 169.13 170.88 168.35 170.20 1,885,395 +2.10(+1.25%)
Sep 15, 2020 167.03 168.68 166.30 168.10 1,479,844 +2.02(+1.22%)
Sep 14, 2020 164.60 167.00 163.86 166.08 970,619 +2.87(+1.76%)
Sep 11, 2020 163.79 164.52 162.04 163.21 2,143,800 -0.73(-0.45%)
Sep 10, 2020 166.58 168.52 163.68 163.94 2,055,482 -4.07(-2.42%)
Sep 09, 2020 166.64 169.56 166.40 168.01 1,241,392 +1.01(+0.60%)
Sep 08, 2020 168.62 169.80 166.33 167.00 1,672,668 -2.62(-1.54%)
Sep 04, 2020 172.97 173.36 166.70 169.62 2,038,700 -2.27(-1.32%)
Sep 03, 2020 173.64 176.24 170.98 171.89 1,812,386 -0.82(-0.47%)
Sep 02, 2020 172.69 175.65 171.16 172.71 2,406,954 -1.07(-0.62%)
Sep 01, 2020 175.18 176.00 172.01 173.78 1,340,260 -2.09(-1.19%)
Aug 31, 2020 177.48 177.48 175.72 175.87 1,374,144 -1.16(-0.66%)
Aug 28, 2020 177.46 177.81 175.31 177.03 1,220,000 +0.58(+0.33%)
Aug 27, 2020 175.85 178.25 175.30 176.45 1,339,455 +1.19(+0.68%)
Aug 26, 2020 174.37 175.96 173.50 175.26 1,373,353 +0.34(+0.19%)
Aug 25, 2020 175.16 176.37 174.00 174.92 1,152,790 -0.29(-0.17%)
Aug 24, 2020 174.11 175.52 173.01 175.21 994,132 +1.35(+0.78%)
Aug 21, 2020 173.79 174.33 172.39 173.86 1,223,500 +0.68(+0.39%)
Aug 20, 2020 171.00 173.93 170.55 173.18 1,051,756 +0.98(+0.57%)
Aug 19, 2020 174.77 174.83 171.24 172.20 1,308,142 -1.61(-0.93%)
Aug 18, 2020 175.10 176.20 172.42 173.81 1,366,676 -0.80(-0.46%)
Aug 17, 2020 171.24 174.83 171.04 174.61 1,927,337 +3.17(+1.85%)
Aug 14, 2020 169.11 172.24 169.07 171.44 1,085,700 +1.87(+1.10%)
Aug 13, 2020 169.08 170.49 167.73 169.57 1,166,091 -0.39(-0.23%)
Aug 12, 2020 169.88 172.24 169.45 169.96 1,567,998 +1.84(+1.09%)
Aug 11, 2020 166.73 169.26 165.78 168.12 1,966,795 +2.78(+1.68%)
Aug 10, 2020 167.57 168.28 163.82 165.34 1,991,558 -1.80(-1.08%)
Aug 07, 2020 163.68 168.03 162.15 167.14 1,903,700 +3.17(+1.93%)
Aug 06, 2020 162.48 164.40 162.20 163.97 1,807,227 +0.80(+0.49%)
Aug 05, 2020 164.15 164.59 162.79 163.17 1,111,138 +0.04(+0.02%)
Aug 04, 2020 162.52 164.00 162.13 163.13 1,839,164 +0.13(+0.08%)
Aug 03, 2020 166.08 166.59 162.34 163.00 2,226,080 -3.18(-1.91%)
Jul 31, 2020 164.00 166.31 163.23 166.18 1,845,200 +3.08(+1.89%)
Jul 30, 2020 162.98 164.33 161.69 163.10 2,631,484 -1.78(-1.08%)
Jul 29, 2020 165.43 167.78 163.81 164.88 2,170,227 -1.12(-0.67%)
Jul 28, 2020 167.99 168.36 164.78 166.00 1,855,521 -1.50(-0.90%)
Jul 27, 2020 167.79 169.25 166.66 167.50 1,651,488 -1.25(-0.74%)
Jul 24, 2020 169.00 169.85 167.82 168.75 1,245,100 -0.19(-0.11%)
Jul 23, 2020 170.84 171.68 168.47 168.94 1,415,329 -1.37(-0.80%)
Jul 22, 2020 167.47 170.44 167.03 170.31 1,230,951 +2.09(+1.24%)
Jul 21, 2020 169.05 170.54 167.85 168.22 1,429,502 +0.32(+0.19%)
Jul 20, 2020 165.06 168.45 165.06 167.90 1,127,592 +1.28(+0.77%)
Jul 17, 2020 167.54 168.17 166.17 166.62 1,599,300 -0.59(-0.35%)
Jul 16, 2020 168.05 168.63 165.58 167.21 1,366,116 -1.62(-0.96%)
Jul 15, 2020 168.31 169.16 166.29 168.83 1,659,556 +3.27(+1.98%)
Jul 14, 2020 166.34 166.62 164.06 165.56 1,580,050 +0.36(+0.22%)
Jul 13, 2020 165.73 169.04 164.86 165.20 1,512,543 +0.61(+0.37%)
Jul 10, 2020 166.41 166.89 164.03 164.59 1,955,200 -0.94(-0.57%)
Jul 09, 2020 167.04 167.96 164.23 165.53 1,337,984 -2.55(-1.52%)
Jul 08, 2020 165.09 169.17 165.02 168.08 1,521,284 +2.47(+1.49%)
Jul 07, 2020 164.24 166.75 163.89 165.61 1,630,030 -0.19(-0.11%)
Jul 06, 2020 166.33 167.80 164.40 165.80 2,149,414 +0.53(+0.32%)
Jul 02, 2020 170.74 171.34 164.88 165.27 1,573,900 -3.63(-2.15%)
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.