Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CME Group (NQ: CME )

225.66 +3.62 (+1.63%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 196.93 197.69 192.53 193.96 3,024,200 -4.23(-2.13%)
Nov 29, 2021 196.55 198.77 196.24 198.19 1,661,019 +2.79(+1.43%)
Nov 26, 2021 197.90 198.72 194.48 195.40 1,144,351 -5.96(-2.96%)
Nov 24, 2021 201.29 203.09 200.36 201.37 1,415,369 +2.76(+1.39%)
Nov 23, 2021 196.08 200.61 195.46 198.61 1,423,923 +1.30(+0.66%)
Nov 22, 2021 196.49 198.52 195.95 197.31 1,252,432 +0.90(+0.46%)
Nov 19, 2021 198.96 199.08 195.25 196.41 1,427,455 -2.54(-1.28%)
Nov 18, 2021 198.76 199.26 198.71 198.96 1,282,810 -0.19(-0.10%)
Nov 17, 2021 198.38 199.71 196.29 199.15 1,297,120 +0.67(+0.34%)
Nov 16, 2021 199.90 200.56 198.22 198.48 1,324,851 -0.90(-0.45%)
Nov 15, 2021 197.40 199.38 197.01 199.38 1,701,619 +1.61(+0.81%)
Nov 12, 2021 195.66 198.03 194.98 197.77 1,853,341 +2.06(+1.05%)
Nov 11, 2021 194.85 196.01 193.84 195.71 1,142,474 +1.26(+0.65%)
Nov 10, 2021 195.04 194.45 1,102,819 -0.57(-0.29%)
Nov 09, 2021 193.80 195.23 192.69 195.03 856,736 +0.93(+0.48%)
Nov 08, 2021 196.01 196.38 193.06 194.09 860,704 -0.92(-0.47%)
Nov 05, 2021 197.11 197.51 194.10 195.01 1,550,991 +1.00(+0.52%)
Nov 04, 2021 202.42 203.08 192.79 194.00 2,112,714 +0.12(+0.06%)
Nov 03, 2021 194.54 195.67 192.33 193.89 856,706 -0.14(-0.07%)
Nov 02, 2021 192.18 194.71 191.57 194.03 1,119,045 +2.00(+1.04%)
Nov 01, 2021 194.96 193.99 190.43 192.03 913,372 -1.95(-1.01%)
Oct 29, 2021 191.60 194.76 193.99 1,498,844 +1.94(+1.01%)
Oct 28, 2021 190.31 192.62 189.57 192.04 1,963,050 +1.12(+0.59%)
Oct 27, 2021 193.06 193.10 190.20 190.92 1,735,807 -1.94(-1.01%)
Oct 26, 2021 191.53 192.86 1,514,779 +1.32(+0.69%)
Oct 25, 2021 191.74 192.29 190.55 191.54 1,160,984 -0.16(-0.08%)
Oct 22, 2021 189.11 192.33 188.55 191.70 1,346,977 +2.77(+1.47%)
Oct 21, 2021 189.21 189.99 187.97 188.93 1,369,668 +0.55(+0.29%)
Oct 20, 2021 191.56 191.56 187.40 188.38 1,228,335 -2.98(-1.56%)
Oct 19, 2021 188.90 191.43 188.24 191.36 1,891,505 +3.19(+1.70%)
Oct 18, 2021 185.63 188.54 185.31 188.16 1,733,542 +1.79(+0.96%)
Oct 15, 2021 182.95 187.00 182.53 186.38 1,985,749 +4.27(+2.34%)
Oct 14, 2021 179.80 182.27 178.74 182.11 1,494,515 +2.45(+1.37%)
Oct 13, 2021 177.49 180.06 175.47 179.66 1,751,250 +1.28(+0.71%)
Oct 12, 2021 177.07 179.25 176.72 178.38 1,224,436 +1.31(+0.74%)
Oct 11, 2021 178.26 179.76 176.74 177.07 1,056,784 -0.19(-0.10%)
Oct 08, 2021 176.96 177.97 174.48 177.26 1,330,527 -0.51(-0.29%)
Oct 07, 2021 176.55 177.90 175.69 177.77 1,666,212 +2.98(+1.71%)
Oct 06, 2021 173.49 174.89 172.85 174.79 1,076,310 +0.35(+0.20%)
Oct 05, 2021 170.25 175.46 170.11 174.44 1,125,372 +3.18(+1.85%)
Oct 04, 2021 172.46 174.16 169.20 171.26 1,573,851 -1.65(-0.96%)
Oct 01, 2021 170.87 173.49 168.53 172.91 1,426,187 +2.82(+1.66%)
Sep 30, 2021 173.37 173.71 169.81 170.09 1,585,323 -2.44(-1.42%)
Sep 29, 2021 173.68 174.18 172.35 172.53 1,168,362 -1.52(-0.87%)
Sep 28, 2021 176.11 176.78 172.02 174.06 2,129,567 -0.47(-0.27%)
Sep 27, 2021 174.55 177.46 173.72 174.53 1,918,937 +0.37(+0.21%)
Sep 24, 2021 170.22 174.63 169.61 174.16 2,148,049 +3.99(+2.34%)
Sep 23, 2021 167.34 170.73 167.26 170.18 1,700,438 +3.65(+2.19%)
Sep 22, 2021 165.09 167.11 163.69 166.53 2,019,742 +3.07(+1.88%)
Sep 21, 2021 165.92 166.52 163.41 163.46 1,477,391 -1.91(-1.15%)
Sep 20, 2021 165.09 166.40 163.54 165.37 1,579,207 -0.56(-0.34%)
Sep 17, 2021 165.45 166.83 165.03 165.93 2,139,080 -0.03(-0.02%)
Sep 16, 2021 166.69 168.29 165.92 165.96 1,448,298 -0.24(-0.14%)
Sep 15, 2021 165.31 166.47 164.48 166.20 1,711,619 +0.15(+0.09%)
Sep 14, 2021 167.82 168.50 165.28 166.05 1,330,154 -0.39(-0.23%)
Sep 13, 2021 168.00 168.58 165.32 166.44 1,816,394 +0.02(+0.01%)
Sep 10, 2021 168.74 169.94 166.32 166.42 1,711,044 -2.86(-1.69%)
Sep 09, 2021 169.16 170.03 168.62 169.28 1,546,597 -0.34(-0.20%)
Sep 08, 2021 169.64 170.20 168.24 169.62 1,282,117 -0.01(-0.01%)
Sep 07, 2021 170.53 170.92 168.62 169.63 1,229,981 -1.35(-0.79%)
Sep 03, 2021 172.68 172.84 170.83 170.98 1,212,798 -2.03(-1.17%)
Sep 02, 2021 174.50 174.50 171.46 173.01 1,836,436 -1.39(-0.80%)
Sep 01, 2021 175.88 176.58 174.18 174.40 1,701,529 -2.20(-1.24%)
Aug 31, 2021 174.83 176.79 174.26 176.60 1,517,691 +2.13(+1.22%)
Aug 30, 2021 174.67 176.50 173.97 174.47 952,480 -0.50(-0.29%)
Aug 27, 2021 173.97 175.44 173.49 174.97 1,168,137 +0.46(+0.26%)
Aug 26, 2021 175.08 175.99 174.48 174.52 723,101 -0.83(-0.47%)
Aug 25, 2021 175.33 176.36 174.67 175.35 1,201,306 -0.25(-0.14%)
Aug 24, 2021 176.89 177.40 174.84 175.59 921,889 -1.11(-0.63%)
Aug 23, 2021 173.62 176.92 173.35 176.71 1,307,583 +3.04(+1.75%)
Aug 20, 2021 174.18 175.88 173.17 173.67 1,149,671 +0.25(+0.15%)
Aug 19, 2021 171.77 174.22 171.51 173.41 1,648,487 +0.53(+0.31%)
Aug 18, 2021 179.28 179.59 171.70 172.88 6,904,299 -6.93(-3.86%)
Aug 17, 2021 181.08 181.65 178.69 179.81 1,056,974 -1.58(-0.87%)
Aug 16, 2021 180.51 181.54 178.76 181.39 830,893 +0.14(+0.08%)
Aug 13, 2021 182.17 182.29 180.76 181.25 623,035 -1.18(-0.65%)
Aug 12, 2021 183.28 183.28 180.08 182.43 1,283,335 -0.60(-0.33%)
Aug 11, 2021 184.42 184.60 182.81 183.04 914,472 +0.12(+0.07%)
Aug 10, 2021 182.97 183.53 181.78 182.91 1,113,695 -0.16(-0.09%)
Aug 09, 2021 184.16 184.20 182.41 183.07 876,376 -0.64(-0.35%)
Aug 06, 2021 183.53 184.58 182.69 183.71 1,861,001 +1.40(+0.77%)
Aug 05, 2021 183.19 183.90 181.27 182.31 1,501,091 -0.23(-0.12%)
Aug 04, 2021 181.69 183.47 181.18 182.54 2,478,704 -0.24(-0.13%)
Aug 03, 2021 185.16 185.47 180.93 182.77 1,331,690 -2.39(-1.29%)
Aug 02, 2021 185.72 187.21 184.79 185.16 1,492,587 -0.55(-0.30%)
Jul 30, 2021 188.03 188.66 185.37 185.72 1,118,223 -2.25(-1.20%)
Jul 29, 2021 189.01 189.06 185.37 187.97 975,862 +1.11(+0.60%)
Jul 28, 2021 183.66 188.82 183.01 186.85 1,284,388 +1.32(+0.71%)
Jul 27, 2021 184.17 187.94 183.01 185.53 1,213,662 +1.31(+0.71%)
Jul 26, 2021 185.08 185.65 183.49 184.23 945,592 -1.29(-0.69%)
Jul 23, 2021 184.72 186.26 184.26 185.51 964,070 +2.22(+1.21%)
Jul 22, 2021 185.15 186.01 182.56 183.29 1,170,134 -2.31(-1.25%)
Jul 21, 2021 183.37 186.76 183.02 185.60 1,782,546 +2.99(+1.64%)
Jul 20, 2021 180.15 183.72 180.15 182.61 1,289,042 +2.07(+1.14%)
Jul 19, 2021 181.05 182.06 179.16 180.54 1,214,756 -2.72(-1.49%)
Jul 16, 2021 184.80 185.66 182.55 183.26 1,441,858 -0.95(-0.52%)
Jul 15, 2021 183.53 185.16 183.37 184.22 983,520 +0.23(+0.12%)
Jul 14, 2021 184.16 184.75 183.47 183.99 973,062 -0.24(-0.13%)
Jul 13, 2021 184.06 185.32 182.73 184.23 1,370,416 +0.17(+0.09%)
Jul 12, 2021 183.21 184.49 182.79 184.06 1,225,555 +0.54(+0.30%)
Jul 09, 2021 181.71 183.62 181.38 183.52 1,295,674 +1.81(+1.00%)
Jul 08, 2021 179.99 183.11 179.61 181.71 1,501,141 +0.52(+0.29%)
Jul 07, 2021 181.87 183.04 179.83 181.19 1,686,289 -0.95(-0.52%)
Jul 06, 2021 185.99 187.53 181.39 182.13 1,679,126 -4.80(-2.57%)
Jul 02, 2021 188.06 188.72 186.24 186.93 838,014 -0.60(-0.32%)
Jul 01, 2021 186.84 187.69 185.85 187.53 1,396,708 +1.33(+0.71%)
Jun 30, 2021 186.64 187.10 184.92 186.20 1,602,927 -0.54(-0.29%)
Jun 29, 2021 188.59 189.17 186.64 186.74 1,419,999 -1.68(-0.89%)
Jun 28, 2021 191.54 191.55 187.63 188.42 1,126,122 -2.54(-1.33%)
Jun 25, 2021 190.50 191.33 189.36 190.96 1,067,380 +1.00(+0.53%)
Jun 24, 2021 188.74 190.42 188.28 189.96 1,184,884 +1.94(+1.03%)
Jun 23, 2021 189.09 189.34 187.91 188.03 1,109,201 -0.95(-0.50%)
Jun 22, 2021 189.93 189.93 188.01 188.98 954,533 -0.13(-0.07%)
Jun 21, 2021 186.69 189.22 184.99 189.11 1,598,086 +4.64(+2.52%)
Jun 18, 2021 188.67 189.77 183.87 184.47 3,404,328 -5.51(-2.90%)
Jun 17, 2021 191.73 192.16 189.53 189.98 1,120,358 -1.62(-0.85%)
Jun 16, 2021 188.64 192.84 188.35 191.60 1,725,397 +1.64(+0.86%)
Jun 15, 2021 190.66 190.71 189.21 189.96 949,808 +0.25(+0.13%)
Jun 14, 2021 187.50 189.72 187.15 189.72 983,519 +1.96(+1.04%)
Jun 11, 2021 186.40 187.79 185.97 187.75 922,992 +1.39(+0.75%)
Jun 10, 2021 188.26 188.77 185.78 186.36 1,145,714 -2.31(-1.23%)
Jun 09, 2021 188.85 190.68 188.03 188.67 1,220,074 -1.08(-0.57%)
Jun 08, 2021 188.79 190.01 188.09 189.75 1,209,738 -0.40(-0.21%)
Jun 07, 2021 191.22 191.30 189.25 190.15 926,014 -0.24(-0.12%)
Jun 04, 2021 189.82 190.70 189.20 190.39 760,769 +0.37(+0.19%)
Jun 03, 2021 188.80 190.91 187.04 190.02 1,247,755 +1.43(+0.76%)
Jun 02, 2021 186.31 188.84 185.97 188.59 981,415 +2.75(+1.48%)
Jun 01, 2021 191.37 193.40 185.61 185.84 1,229,589 -4.89(-2.56%)
May 28, 2021 190.72 191.22 189.52 190.73 1,168,842 +0.54(+0.28%)
May 27, 2021 188.94 190.32 188.16 190.19 1,505,313 +1.75(+0.93%)
May 26, 2021 188.64 189.43 186.59 188.43 926,082 +1.09(+0.58%)
May 25, 2021 189.56 189.81 186.93 187.34 1,356,429 -2.12(-1.12%)
May 24, 2021 190.06 191.56 189.14 189.46 897,633 -0.48(-0.25%)
May 21, 2021 187.47 190.11 187.38 189.94 1,106,515 +1.61(+0.86%)
May 20, 2021 184.67 189.32 183.83 188.33 1,282,574 +3.62(+1.96%)
May 19, 2021 184.69 185.86 182.09 184.71 2,011,156 -1.93(-1.03%)
May 18, 2021 188.45 188.99 186.58 186.64 1,075,445 -2.06(-1.09%)
May 17, 2021 189.83 190.06 185.75 188.70 863,703 -0.49(-0.26%)
May 14, 2021 188.43 190.59 187.93 189.18 1,333,015 +1.51(+0.80%)
May 13, 2021 186.58 190.76 185.46 187.68 2,269,539 +1.04(+0.56%)
May 12, 2021 184.85 189.26 184.17 186.64 3,454,895 +1.73(+0.93%)
May 11, 2021 179.85 186.41 179.85 184.91 2,699,624 +3.52(+1.94%)
May 10, 2021 178.26 182.92 177.37 181.39 1,795,704 +4.47(+2.53%)
May 07, 2021 177.36 178.19 174.46 176.92 1,797,385 -1.25(-0.70%)
May 06, 2021 178.10 178.94 176.59 178.16 1,083,547 +1.12(+0.64%)
May 05, 2021 178.33 178.53 176.76 177.04 1,097,409 -1.13(-0.64%)
May 04, 2021 177.98 178.25 175.57 178.17 1,678,373 +0.57(+0.32%)
May 03, 2021 176.55 178.97 175.60 177.60 1,293,689 +1.49(+0.85%)
Apr 30, 2021 177.37 178.46 175.03 176.11 1,360,203 -1.52(-0.85%)
Apr 29, 2021 175.28 177.97 174.91 177.62 1,447,250 +2.36(+1.35%)
Apr 28, 2021 178.42 178.42 174.10 175.26 1,963,689 -3.28(-1.84%)
Apr 27, 2021 177.98 178.87 177.50 178.54 2,006,474 +0.08(+0.04%)
Apr 26, 2021 181.63 181.63 178.04 178.46 1,037,330 -2.28(-1.26%)
Apr 23, 2021 179.81 181.80 178.91 180.74 1,210,407 +1.03(+0.57%)
Apr 22, 2021 179.87 180.74 179.23 179.72 1,333,406 -0.73(-0.41%)
Apr 21, 2021 179.94 181.40 179.34 180.45 1,202,090 +0.74(+0.41%)
Apr 20, 2021 179.25 180.41 178.54 179.71 1,025,047 +0.46(+0.26%)
Apr 19, 2021 180.60 181.13 177.99 179.25 1,216,355 -1.73(-0.96%)
Apr 16, 2021 178.93 181.82 178.87 180.98 1,458,040 +3.08(+1.73%)
Apr 15, 2021 180.29 181.32 177.23 177.90 2,414,580 -2.37(-1.32%)
Apr 14, 2021 178.76 180.79 178.14 180.27 962,565 +0.79(+0.44%)
Apr 13, 2021 177.19 180.84 176.60 179.48 1,570,860 +1.01(+0.57%)
Apr 12, 2021 177.84 179.02 177.53 178.47 1,487,123 +0.06(+0.03%)
Apr 09, 2021 177.86 178.71 176.58 178.41 1,206,737 +1.65(+0.93%)
Apr 08, 2021 178.34 178.95 175.95 176.76 1,364,522 -1.40(-0.78%)
Apr 07, 2021 178.56 179.50 176.97 178.16 1,260,906 -0.65(-0.37%)
Apr 06, 2021 182.45 182.56 178.20 178.81 1,279,962 -2.05(-1.13%)
Apr 05, 2021 180.47 181.67 179.75 180.86 1,229,574 +1.18(+0.66%)
Apr 01, 2021 178.91 179.85 177.63 179.68 1,425,581 +1.62(+0.91%)
Mar 31, 2021 177.43 179.41 177.21 178.06 1,842,399 -0.62(-0.35%)
Mar 30, 2021 182.57 182.57 178.13 178.68 1,184,296 -3.51(-1.93%)
Mar 29, 2021 180.34 182.63 178.76 182.19 1,165,920 +0.46(+0.25%)
Mar 26, 2021 178.66 182.02 177.53 181.73 1,475,818 +2.78(+1.55%)
Mar 25, 2021 177.67 179.31 175.24 178.95 1,283,990 +0.41(+0.23%)
Mar 24, 2021 175.65 179.47 175.26 178.54 1,665,934 +4.23(+2.43%)
Mar 23, 2021 174.05 175.25 172.09 174.31 1,688,074 +0.51(+0.29%)
Mar 22, 2021 174.56 176.79 173.45 173.80 1,536,711 -2.89(-1.63%)
Mar 19, 2021 178.46 178.46 175.07 176.69 5,562,966 -2.72(-1.52%)
Mar 18, 2021 181.19 183.35 178.84 179.41 1,893,526 -0.70(-0.39%)
Mar 17, 2021 182.31 182.44 179.73 180.11 1,809,371 -0.47(-0.26%)
Mar 16, 2021 182.21 183.06 179.41 180.58 1,430,649 -1.72(-0.94%)
Mar 15, 2021 182.29 183.08 179.44 182.30 1,651,000 -0.05(-0.03%)
Mar 12, 2021 180.26 182.84 179.40 182.35 1,957,320 +3.09(+1.72%)
Mar 11, 2021 178.98 180.86 177.08 179.26 2,091,641 -0.90(-0.50%)
Mar 10, 2021 182.96 183.28 178.22 180.16 2,281,663 -2.69(-1.47%)
Mar 09, 2021 185.18 186.48 182.37 182.84 2,867,638 -2.98(-1.60%)
Mar 08, 2021 186.27 188.18 182.99 185.83 2,823,080 +0.10(+0.06%)
Mar 05, 2021 181.45 187.22 180.75 185.72 3,669,823 +5.99(+3.33%)
Mar 04, 2021 179.55 180.59 177.11 179.73 2,459,727 +1.06(+0.59%)
Mar 03, 2021 179.18 181.26 178.43 178.67 1,619,612 -0.73(-0.41%)
Mar 02, 2021 181.37 181.82 178.93 179.40 1,835,281 -2.66(-1.46%)
Mar 01, 2021 175.43 183.70 175.42 182.06 2,785,783 +8.68(+5.01%)
Feb 26, 2021 179.00 179.00 172.36 173.38 3,097,713 -4.43(-2.49%)
Feb 25, 2021 176.13 180.10 175.38 177.81 2,760,918 +3.56(+2.04%)
Feb 24, 2021 173.50 176.16 172.70 174.25 1,937,255 +1.69(+0.98%)
Feb 23, 2021 170.08 173.43 168.43 172.55 3,977,721 +2.85(+1.68%)
Feb 22, 2021 168.44 170.06 166.27 169.71 2,329,759 +0.35(+0.20%)
Feb 19, 2021 169.27 170.56 167.47 169.36 1,649,871 +0.94(+0.56%)
Feb 18, 2021 165.00 168.64 164.71 168.42 1,724,493 +2.47(+1.49%)
Feb 17, 2021 163.98 166.60 162.54 165.95 1,743,653 +1.50(+0.91%)
Feb 16, 2021 160.53 164.87 158.87 164.44 3,084,266 +4.38(+2.73%)
Feb 12, 2021 158.76 160.26 158.11 160.07 1,660,237 +1.44(+0.91%)
Feb 11, 2021 161.28 161.74 156.00 158.63 2,896,862 -2.16(-1.34%)
Feb 10, 2021 165.93 166.86 158.58 160.79 3,081,024 -5.88(-3.53%)
Feb 09, 2021 167.56 169.77 166.02 166.67 2,333,955 +0.20(+0.12%)
Feb 08, 2021 167.51 168.14 165.16 166.47 2,385,048 +0.30(+0.18%)
Feb 05, 2021 168.51 168.82 163.59 166.16 2,005,784 -1.86(-1.11%)
Feb 04, 2021 167.51 169.16 166.83 168.02 1,605,998 +1.34(+0.80%)
Feb 03, 2021 167.73 167.89 165.39 166.68 1,493,640 -0.02(-0.01%)
Feb 02, 2021 164.48 168.12 164.28 166.70 1,875,792 +3.97(+2.44%)
Feb 01, 2021 160.30 164.00 158.80 162.73 1,822,998 +4.95(+3.14%)
Jan 29, 2021 156.94 158.93 154.46 157.78 2,107,145 -0.63(-0.40%)
Jan 28, 2021 156.72 160.83 156.12 158.42 1,744,112 +3.19(+2.06%)
Jan 27, 2021 158.27 159.33 154.30 155.22 2,604,660 -4.31(-2.70%)
Jan 26, 2021 160.28 160.91 158.90 159.53 1,437,441 -0.54(-0.34%)
Jan 25, 2021 159.48 160.72 158.07 160.07 1,555,792 +0.29(+0.18%)
Jan 22, 2021 161.06 161.44 159.65 159.78 1,308,010 -1.88(-1.16%)
Jan 21, 2021 164.48 164.48 161.54 161.66 1,640,561 -3.15(-1.91%)
Jan 20, 2021 166.94 167.34 163.97 164.81 1,391,701 -2.06(-1.23%)
Jan 19, 2021 167.75 168.73 165.85 166.87 1,760,171 +0.33(+0.20%)
Jan 15, 2021 167.26 168.15 165.95 166.54 1,585,714 -2.01(-1.19%)
Jan 14, 2021 172.11 172.71 168.19 168.55 1,531,273 -3.31(-1.92%)
Jan 13, 2021 175.78 178.02 171.62 171.86 2,273,515 -3.07(-1.76%)
Jan 12, 2021 173.02 175.46 172.40 174.93 1,879,437 +2.21(+1.28%)
Jan 11, 2021 172.35 173.92 171.04 172.72 1,611,627 -0.64(-0.37%)
Jan 08, 2021 171.02 174.38 171.02 173.36 2,150,914 +0.76(+0.44%)
Jan 07, 2021 171.24 173.03 169.31 172.60 3,212,196 +4.72(+2.81%)
Jan 06, 2021 157.67 169.13 157.28 167.89 5,128,270 +12.38(+7.96%)
Jan 05, 2021 155.94 156.06 154.11 155.51 1,938,712 -0.16(-0.10%)
Jan 04, 2021 158.97 159.03 154.26 155.67 1,656,014 -2.39(-1.51%)
Dec 31, 2020 158.05 158.05 158.05 936,885 +3.52(+2.28%)
Dec 30, 2020 156.14 156.43 154.34 154.54 936,885 -0.75(-0.48%)
Dec 29, 2020 157.26 157.56 155.14 155.28 1,004,488 -1.33(-0.85%)
Dec 28, 2020 155.54 157.20 155.15 156.61 1,096,129 +1.66(+1.07%)
Dec 24, 2020 154.39 155.28 153.80 154.95 536,749 +0.56(+0.36%)
Dec 23, 2020 155.35 156.93 154.28 154.40 1,506,536 -0.56(-0.36%)
Dec 22, 2020 155.68 156.67 154.63 154.96 1,170,248 -0.66(-0.42%)
Dec 21, 2020 155.45 156.57 153.82 155.62 2,138,790 -1.89(-1.20%)
Dec 18, 2020 158.57 160.10 155.71 157.51 4,183,011 -0.82(-0.52%)
Dec 17, 2020 156.75 158.61 155.99 158.34 2,282,566 +2.76(+1.77%)
Dec 16, 2020 155.34 156.87 154.96 155.58 1,429,202 +0.28(+0.18%)
Dec 15, 2020 152.86 155.31 152.19 155.30 1,682,905 +3.29(+2.16%)
Dec 14, 2020 155.57 156.06 152.00 152.01 1,614,471 -2.33(-1.51%)
Dec 11, 2020 155.25 157.82 153.91 154.34 2,348,294 -1.89(-1.21%)
Dec 10, 2020 155.34 157.34 155.11 156.23 2,138,783 +0.09(+0.06%)
Dec 09, 2020 157.79 157.96 154.91 156.15 1,643,370 -0.13(-0.08%)
Dec 08, 2020 155.19 157.05 152.93 156.27 1,813,865 +0.17(+0.11%)
Dec 07, 2020 153.84 156.51 153.47 156.10 1,421,031 -0.72(-0.46%)
Dec 04, 2020 155.39 157.75 154.86 156.83 1,552,597 +1.98(+1.28%)
Dec 03, 2020 154.53 155.83 152.86 154.85 1,701,308 -0.14(-0.09%)
Dec 02, 2020 152.47 155.91 152.44 155.00 1,964,081 +2.32(+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.