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

CME Group (NQ: CME )

199.36 -2.13 (-1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2022 179.30 180.24 177.42 177.83 1,946,334 +0.38(+0.22%)
Aug 30, 2022 179.09 179.85 176.26 177.45 1,771,347 -0.19(-0.11%)
Aug 29, 2022 177.90 179.21 176.66 177.64 1,276,556 -0.86(-0.48%)
Aug 26, 2022 181.40 182.21 178.35 178.50 1,162,126 -2.53(-1.40%)
Aug 25, 2022 181.79 183.18 179.90 181.03 896,622 +0.21(+0.12%)
Aug 24, 2022 179.99 181.37 179.25 180.82 1,086,574 +1.11(+0.62%)
Aug 23, 2022 181.13 181.13 179.24 179.71 1,201,330 -1.83(-1.01%)
Aug 22, 2022 183.60 185.45 181.20 181.54 1,108,668 -2.16(-1.18%)
Aug 19, 2022 187.70 187.83 183.31 183.70 2,055,736 -5.32(-2.81%)
Aug 18, 2022 188.28 190.22 188.19 189.02 1,189,109 +1.34(+0.71%)
Aug 17, 2022 184.99 187.80 183.67 187.69 1,596,152 +0.90(+0.48%)
Aug 16, 2022 182.95 186.97 181.88 186.78 1,513,806 +2.88(+1.57%)
Aug 15, 2022 181.79 186.59 181.79 183.90 1,069,425 -0.28(-0.15%)
Aug 12, 2022 181.83 184.31 180.54 184.19 1,590,219 +3.25(+1.80%)
Aug 11, 2022 180.52 183.58 179.56 180.93 2,167,353 +0.56(+0.31%)
Aug 10, 2022 185.78 185.78 179.02 180.37 2,536,368 -4.14(-2.24%)
Aug 09, 2022 183.67 185.09 182.78 184.50 804,601 +1.35(+0.74%)
Aug 08, 2022 185.51 185.62 181.29 183.15 816,328 -0.63(-0.34%)
Aug 05, 2022 181.80 183.83 181.28 183.78 1,292,279 +1.93(+1.06%)
Aug 04, 2022 180.00 184.15 180.00 181.85 1,188,662 +2.08(+1.16%)
Aug 03, 2022 180.64 181.22 178.26 179.77 1,081,019 +0.20(+0.11%)
Aug 02, 2022 178.10 180.80 177.22 179.57 1,168,377 +1.61(+0.90%)
Aug 01, 2022 179.57 180.74 176.26 177.96 1,648,127 -3.39(-1.87%)
Jul 29, 2022 180.79 182.37 179.87 181.35 1,642,336 -0.04(-0.02%)
Jul 28, 2022 177.69 182.14 174.28 181.38 1,965,754 +3.21(+1.80%)
Jul 27, 2022 183.45 184.31 176.57 178.18 2,551,912 -7.08(-3.82%)
Jul 26, 2022 185.87 186.88 184.44 185.26 1,305,520 -0.62(-0.33%)
Jul 25, 2022 185.91 187.05 184.60 185.88 1,365,791 -0.02(-0.01%)
Jul 22, 2022 186.76 187.78 184.48 185.89 1,046,305 -1.19(-0.64%)
Jul 21, 2022 185.96 187.10 184.88 187.09 1,140,105 +1.49(+0.80%)
Jul 20, 2022 186.62 187.46 184.42 185.59 1,534,688 +0.30(+0.16%)
Jul 19, 2022 184.07 186.09 182.64 185.29 1,478,818 +3.07(+1.69%)
Jul 18, 2022 184.17 184.81 181.81 182.22 1,061,120 -1.36(-0.74%)
Jul 15, 2022 181.90 183.90 180.70 183.59 1,936,361 +2.19(+1.21%)
Jul 14, 2022 182.54 183.34 180.01 181.39 1,715,999 -3.65(-1.97%)
Jul 13, 2022 183.11 186.87 183.02 185.05 835,594 +0.34(+0.19%)
Jul 12, 2022 189.59 191.07 184.12 184.70 1,055,466 -4.70(-2.48%)
Jul 11, 2022 190.50 190.91 187.95 189.40 878,193 -0.51(-0.27%)
Jul 08, 2022 188.69 191.99 188.51 189.91 1,397,581 +0.11(+0.06%)
Jul 07, 2022 186.28 190.24 185.92 189.80 1,406,999 +4.38(+2.36%)
Jul 06, 2022 187.10 188.15 184.48 185.42 1,236,069 -0.36(-0.20%)
Jul 05, 2022 185.08 185.91 181.39 185.78 1,173,545 +0.07(+0.04%)
Jul 01, 2022 185.34 185.92 182.19 185.71 2,007,477 -0.38(-0.21%)
Jun 30, 2022 185.93 187.51 184.13 186.09 1,264,125 -1.32(-0.70%)
Jun 29, 2022 187.56 189.90 186.10 187.41 938,876 +0.03(+0.01%)
Jun 28, 2022 190.50 192.81 186.75 187.38 1,345,589 -3.02(-1.59%)
Jun 27, 2022 191.89 192.09 189.69 190.40 1,155,822 -0.51(-0.27%)
Jun 24, 2022 190.11 191.26 188.19 190.91 1,711,672 +1.40(+0.74%)
Jun 23, 2022 190.28 192.09 187.64 189.51 1,339,398 +0.00(+0.00%)
Jun 22, 2022 187.82 191.46 186.72 189.51 1,739,185 -0.04(-0.02%)
Jun 21, 2022 184.07 190.28 183.44 189.55 2,131,550 +7.25(+3.97%)
Jun 17, 2022 184.29 184.78 179.20 182.30 3,928,690 -2.50(-1.35%)
Jun 16, 2022 179.39 186.34 178.85 184.80 2,384,709 +2.18(+1.19%)
Jun 15, 2022 179.55 184.67 178.94 182.62 1,578,004 +4.34(+2.43%)
Jun 14, 2022 184.33 184.49 177.44 178.28 2,579,871 -6.25(-3.39%)
Jun 13, 2022 178.15 187.38 177.52 184.54 3,231,705 +2.81(+1.55%)
Jun 10, 2022 178.71 183.15 177.57 181.73 2,718,164 +1.79(+1.00%)
Jun 09, 2022 181.04 182.88 179.90 179.94 1,451,848 -0.58(-0.32%)
Jun 08, 2022 182.40 184.05 180.10 180.52 1,210,258 -2.89(-1.57%)
Jun 07, 2022 179.75 183.70 179.71 183.41 1,265,905 +3.08(+1.71%)
Jun 06, 2022 183.60 183.96 179.98 180.33 1,358,490 -0.58(-0.32%)
Jun 03, 2022 182.38 184.47 180.21 180.91 1,173,409 -4.23(-2.29%)
Jun 02, 2022 180.91 185.20 180.34 185.14 1,446,282 +4.80(+2.66%)
Jun 01, 2022 180.19 181.81 178.86 180.34 1,788,294 +0.49(+0.27%)
May 31, 2022 180.76 181.24 178.60 179.85 2,523,593 -1.00(-0.55%)
May 27, 2022 179.85 180.86 178.66 180.85 1,242,478 +2.73(+1.53%)
May 26, 2022 177.06 179.63 176.55 178.12 1,137,814 +1.34(+0.76%)
May 25, 2022 174.51 177.98 172.85 176.78 2,097,986 +3.40(+1.96%)
May 24, 2022 173.29 174.24 169.97 173.38 1,356,161 +0.06(+0.04%)
May 23, 2022 175.73 175.99 173.00 173.31 2,077,372 -0.46(-0.27%)
May 20, 2022 173.75 174.58 170.72 173.77 2,869,410 +1.77(+1.03%)
May 19, 2022 168.89 173.09 168.42 172.00 1,781,333 +1.51(+0.89%)
May 18, 2022 176.35 176.50 169.24 170.49 2,025,711 -6.83(-3.85%)
May 17, 2022 179.73 180.29 175.51 177.32 1,839,943 -0.13(-0.07%)
May 16, 2022 181.35 181.51 176.42 177.45 2,282,718 -3.56(-1.96%)
May 13, 2022 179.28 183.00 177.37 181.00 2,087,872 +3.70(+2.09%)
May 12, 2022 179.12 180.16 173.62 177.30 2,843,970 -2.36(-1.31%)
May 11, 2022 181.01 183.04 179.08 179.66 1,656,349 -1.49(-0.82%)
May 10, 2022 184.07 186.02 179.18 181.15 1,741,095 -1.20(-0.66%)
May 09, 2022 188.90 189.27 181.50 182.36 2,013,473 -7.93(-4.17%)
May 06, 2022 191.95 192.53 188.28 190.29 1,432,866 -2.62(-1.36%)
May 05, 2022 198.99 198.99 190.98 192.91 1,577,943 -6.69(-3.35%)
May 04, 2022 197.64 199.87 193.35 199.60 1,794,593 +1.36(+0.68%)
May 03, 2022 196.79 199.44 196.79 198.24 1,244,066 +2.15(+1.10%)
May 02, 2022 198.45 199.90 193.11 196.09 1,617,587 -2.32(-1.17%)
Apr 29, 2022 203.10 204.38 198.00 198.40 1,439,568 -5.77(-2.83%)
Apr 28, 2022 204.53 206.35 201.45 204.18 1,628,936 -0.19(-0.09%)
Apr 27, 2022 196.73 206.65 194.28 204.37 2,494,598 +11.45(+5.94%)
Apr 26, 2022 200.54 200.59 192.80 192.91 2,346,106 -7.50(-3.74%)
Apr 25, 2022 200.27 201.13 196.75 200.41 2,255,550 -1.23(-0.61%)
Apr 22, 2022 206.62 207.41 201.17 201.64 1,735,765 -4.93(-2.39%)
Apr 21, 2022 214.03 214.79 206.37 206.57 1,806,030 -7.08(-3.32%)
Apr 20, 2022 212.57 214.93 211.59 213.66 1,759,800 +1.90(+0.90%)
Apr 19, 2022 214.49 215.07 209.58 211.75 1,499,790 -1.94(-0.91%)
Apr 18, 2022 214.63 216.03 212.65 213.69 854,968 -1.28(-0.60%)
Apr 14, 2022 216.80 217.58 214.88 214.97 922,135 -1.54(-0.71%)
Apr 13, 2022 214.21 216.77 213.29 216.51 1,199,579 +3.01(+1.41%)
Apr 12, 2022 217.11 219.50 212.57 213.50 1,622,699 -3.45(-1.59%)
Apr 11, 2022 219.10 219.24 214.77 216.95 1,439,468 -2.41(-1.10%)
Apr 08, 2022 222.47 223.44 218.90 219.35 1,391,735 -1.63(-0.74%)
Apr 07, 2022 221.25 222.31 215.97 220.98 1,339,922 +0.77(+0.35%)
Apr 06, 2022 213.98 220.46 213.47 220.21 1,985,452 +5.42(+2.52%)
Apr 05, 2022 210.98 217.65 210.98 214.79 1,356,601 +2.60(+1.22%)
Apr 04, 2022 217.16 217.67 210.91 212.20 1,460,973 -4.73(-2.18%)
Apr 01, 2022 215.87 217.88 213.84 216.93 2,107,219 +1.77(+0.82%)
Mar 31, 2022 219.43 221.43 215.13 215.16 2,825,614 -3.56(-1.63%)
Mar 30, 2022 219.18 220.43 217.63 218.72 1,754,103 +0.82(+0.38%)
Mar 29, 2022 221.62 222.06 215.96 217.90 2,412,349 -3.34(-1.51%)
Mar 28, 2022 224.43 225.01 220.76 221.24 1,984,997 -2.84(-1.27%)
Mar 25, 2022 222.10 225.53 222.10 224.07 1,770,877 +2.52(+1.14%)
Mar 24, 2022 223.70 224.77 220.50 221.55 1,982,187 -1.68(-0.75%)
Mar 23, 2022 224.33 226.03 222.94 223.23 1,079,910 -1.08(-0.48%)
Mar 22, 2022 226.82 227.94 222.27 224.32 2,075,280 -2.51(-1.10%)
Mar 21, 2022 224.78 227.45 224.55 226.82 1,595,170 +1.05(+0.46%)
Mar 18, 2022 225.31 227.26 222.99 225.78 3,165,224 +3.00(+1.35%)
Mar 17, 2022 218.17 222.78 218.11 222.77 1,492,940 +3.86(+1.76%)
Mar 16, 2022 210.54 219.06 210.54 218.91 2,239,039 +9.05(+4.31%)
Mar 15, 2022 209.10 210.35 207.49 209.86 1,314,150 +2.20(+1.06%)
Mar 14, 2022 205.96 210.13 204.39 207.66 1,700,197 +3.27(+1.60%)
Mar 11, 2022 207.50 209.59 204.14 204.39 1,431,719 -1.81(-0.88%)
Mar 10, 2022 205.53 207.44 203.73 206.20 1,644,072 -1.93(-0.93%)
Mar 09, 2022 203.75 209.48 203.17 208.13 1,815,864 +7.56(+3.77%)
Mar 08, 2022 211.86 211.86 200.07 200.57 2,993,454 -11.71(-5.51%)
Mar 07, 2022 219.51 220.05 212.19 212.27 2,235,667 -7.24(-3.30%)
Mar 04, 2022 215.34 220.30 212.99 219.51 1,635,707 +2.66(+1.22%)
Mar 03, 2022 214.66 219.80 214.06 216.86 2,403,538 +3.67(+1.72%)
Mar 02, 2022 212.59 214.87 211.80 213.18 1,584,709 +2.96(+1.41%)
Mar 01, 2022 212.82 214.62 209.28 210.22 2,037,393 -2.77(-1.30%)
Feb 28, 2022 212.29 214.49 211.40 212.99 1,948,415 -2.59(-1.20%)
Feb 25, 2022 215.35 216.87 213.75 215.59 2,239,567 +1.94(+0.91%)
Feb 24, 2022 206.74 214.44 206.36 213.65 2,590,659 +1.53(+0.72%)
Feb 23, 2022 215.98 217.00 211.94 212.12 1,177,795 -2.53(-1.18%)
Feb 22, 2022 213.15 214.96 212.45 214.65 1,604,103 +1.58(+0.74%)
Feb 18, 2022 213.07 0 -2.01(-0.93%)
Feb 17, 2022 214.40 217.20 212.50 215.08 1,352,282 -0.06(-0.03%)
Feb 16, 2022 214.55 215.90 214.19 215.15 1,956,807 +0.07(+0.03%)
Feb 15, 2022 217.07 218.95 214.06 215.07 1,949,363 -0.30(-0.14%)
Feb 14, 2022 217.59 217.68 212.80 215.37 2,291,833 -1.67(-0.77%)
Feb 11, 2022 219.76 219.76 214.37 217.04 2,878,024 -2.72(-1.24%)
Feb 10, 2022 221.99 222.39 218.68 219.76 2,628,273 -4.92(-2.19%)
Feb 09, 2022 222.53 231.37 219.94 224.68 2,982,104 +7.29(+3.36%)
Feb 08, 2022 216.89 218.50 213.53 217.39 2,153,157 -1.13(-0.52%)
Feb 07, 2022 221.67 222.13 217.96 218.52 1,324,367 -3.15(-1.42%)
Feb 04, 2022 215.20 223.50 215.20 221.67 2,229,838 +4.59(+2.12%)
Feb 03, 2022 215.23 218.19 217.08 3,309,863 +1.53(+0.71%)
Feb 02, 2022 209.09 216.15 208.68 215.55 2,323,754 +6.62(+3.17%)
Feb 01, 2022 206.51 209.75 205.42 208.93 1,711,704 +2.27(+1.10%)
Jan 31, 2022 202.86 207.21 206.66 1,948,148 +3.38(+1.66%)
Jan 28, 2022 201.67 203.33 197.30 203.28 2,043,346 +2.26(+1.12%)
Jan 27, 2022 199.33 205.72 198.09 201.03 2,148,829 +2.80(+1.41%)
Jan 26, 2022 200.77 201.35 196.27 198.22 3,181,658 -1.49(-0.75%)
Jan 25, 2022 198.69 201.76 196.41 199.72 1,827,054 -2.22(-1.10%)
Jan 24, 2022 197.83 202.38 197.37 201.94 2,614,890 -1.50(-0.73%)
Jan 21, 2022 208.01 208.01 203.42 203.43 2,511,409 -4.76(-2.29%)
Jan 20, 2022 208.05 210.75 207.73 208.19 2,632,741 +1.42(+0.69%)
Jan 19, 2022 201.92 207.71 201.92 206.77 3,549,261 +5.51(+2.74%)
Jan 18, 2022 200.19 201.75 198.40 201.26 1,897,802 +0.28(+0.14%)
Jan 14, 2022 200.98 0 -0.49(-0.24%)
Jan 13, 2022 204.41 206.21 200.93 201.47 2,193,209 -2.21(-1.08%)
Jan 12, 2022 200.84 204.05 200.81 203.67 1,831,227 +2.47(+1.23%)
Jan 11, 2022 201.01 201.30 197.77 201.21 1,398,424 +0.58(+0.29%)
Jan 10, 2022 202.55 202.98 198.88 200.63 950,079 -2.02(-1.00%)
Jan 07, 2022 202.71 203.28 200.10 202.65 1,031,570 -0.60(-0.30%)
Jan 06, 2022 204.96 205.11 202.52 203.25 1,047,576 -0.65(-0.32%)
Jan 05, 2022 205.97 205.97 203.17 203.90 1,141,250 -0.76(-0.37%)
Jan 04, 2022 204.17 205.79 202.86 204.65 1,281,551 +1.63(+0.80%)
Jan 03, 2022 206.33 206.66 201.62 203.02 1,462,776 -2.70(-1.31%)
Dec 31, 2021 205.09 206.66 205.09 205.73 666,497 -0.18(-0.09%)
Dec 30, 2021 206.40 208.31 205.57 205.91 500,693 -0.41(-0.20%)
Dec 29, 2021 207.42 207.89 205.32 206.31 660,840 -0.91(-0.44%)
Dec 28, 2021 206.60 207.97 206.60 207.22 590,180 +0.62(+0.30%)
Dec 27, 2021 203.51 206.73 203.13 206.60 872,020 +3.35(+1.65%)
Dec 23, 2021 202.72 204.51 202.58 203.25 1,162,178 +1.56(+0.77%)
Dec 22, 2021 199.81 201.76 199.24 201.69 793,398 +1.78(+0.89%)
Dec 21, 2021 198.80 200.70 197.83 199.91 956,893 +2.92(+1.48%)
Dec 20, 2021 197.28 199.54 194.09 196.99 968,024 -2.55(-1.28%)
Dec 17, 2021 203.08 203.61 198.36 199.54 2,889,565 -3.83(-1.88%)
Dec 16, 2021 202.93 204.17 201.66 203.37 1,506,209 +1.28(+0.63%)
Dec 15, 2021 203.06 203.13 200.88 202.09 1,612,475 +0.09(+0.04%)
Dec 14, 2021 201.99 203.43 200.32 202.00 1,857,519 -0.31(-0.15%)
Dec 13, 2021 202.54 203.21 200.84 202.31 1,071,968 -0.44(-0.22%)
Dec 10, 2021 202.93 203.26 200.81 202.75 1,178,745 +0.67(+0.33%)
Dec 09, 2021 204.36 204.85 201.67 202.08 1,120,591 -3.04(-1.48%)
Dec 08, 2021 204.38 205.72 203.58 205.12 1,360,293 +0.64(+0.31%)
Dec 07, 2021 200.37 204.74 199.91 204.49 1,595,297 +6.01(+3.03%)
Dec 06, 2021 200.59 200.82 197.95 198.47 1,425,140 -0.72(-0.36%)
Dec 03, 2021 201.62 201.62 196.25 199.19 1,474,423 -1.14(-0.57%)
Dec 02, 2021 194.94 201.86 194.94 200.33 1,549,321 +5.78(+2.97%)
Dec 01, 2021 197.38 198.96 194.17 194.55 1,591,001 -0.45(-0.23%)
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%)
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.