Sign up to create alerts for Instruments,
Economic Events and content by followed authors
Free Sign Up Already have an account? Sign In
Please try another search
Month | Last | Chg. | Open | High | Low | Volume | Time | Chart | |
---|---|---|---|---|---|---|---|---|---|
Jun 24 | 83.79 | +0.22 | 83.80 | 83.98 | 83.74 | 549 | 22:41 | Q / C / O | |
Jul 24 | 82.98 | +0.23 | 82.99 | 83.15 | 82.92 | 1051 | 22:41 | Q / C / O | |
Aug 24 | 82.20 | +0.27 | 82.23 | 82.26 | 82.20 | 562 | 20:56 | Q / C / O | |
Sep 24 | 81.37 | +0.28 | 81.40 | 81.40 | 81.37 | 241 | 20:00 | Q / C / O | |
Oct 24 | 80.56 | +0.28 | 80.56 | 80.56 | 80.56 | 119 | 20:00 | Q / C / O | |
Nov 24 | 79.53s | +0.42 | 78.98 | 79.53 | 78.38 | 9298 | 04/25/24 | Q / C / O | |
Dec 24 | 79.10 | +0.27 | 79.10 | 79.10 | 79.10 | 90 | 20:00 | Q / C / O | |
Jan 25 | 78.15s | +0.39 | 78.15 | 78.15 | 78.15 | 655 | 04/25/24 | Q / C / O | |
Feb 25 | 77.52s | +0.37 | 77.52 | 77.52 | 77.52 | 223 | 04/25/24 | Q / C / O | |
Mar 25 | 76.95s | +0.37 | 76.58 | 76.95 | 76.58 | 804 | 04/25/24 | Q / C / O | |
Apr 25 | 76.42s | +0.36 | 76.42 | 76.42 | 76.42 | 112 | 04/25/24 | Q / C / O | |
May 25 | 75.94s | +0.36 | 75.94 | 75.94 | 75.94 | 14 | 04/25/24 | Q / C / O | |
Jun 25 | 75.49s | +0.35 | 74.78 | 75.49 | 74.78 | 1755 | 04/25/24 | Q / C / O | |
Jul 25 | 75.03s | +0.35 | 75.03 | 75.03 | 75.03 | 1 | 04/25/24 | Q / C / O | |
Aug 25 | 74.59s | +0.34 | 74.59 | 74.59 | 74.59 | 31 | 04/25/24 | Q / C / O | |
Sep 25 | 74.19s | +0.33 | 74.19 | 74.19 | 74.19 | 35 | 04/25/24 | Q / C / O | |
Oct 25 | 73.81s | +0.31 | 73.81 | 73.81 | 73.81 | 8 | 04/25/24 | Q / C / O | |
Nov 25 | 73.47s | +0.29 | 73.47 | 73.47 | 73.47 | 0 | 04/25/24 | Q / C / O | |
Dec 25 | 73.16s | +0.29 | 73.04 | 73.16 | 72.58 | 2920 | 04/25/24 | Q / C / O | |
Jan 26 | 72.80s | +0.29 | 72.80 | 72.80 | 72.80 | 1000 | 04/25/24 | Q / C / O | |
Feb 26 | 72.44s | +0.28 | 72.44 | 72.44 | 72.44 | 1000 | 04/25/24 | Q / C / O | |
Mar 26 | 72.10s | +0.28 | 72.10 | 72.10 | 72.10 | 0 | 04/25/24 | Q / C / O | |
Apr 26 | 71.79s | +0.28 | 71.79 | 71.79 | 71.79 | 0 | 04/25/24 | Q / C / O | |
May 26 | 71.51s | +0.27 | 71.51 | 71.51 | 71.51 | 0 | 04/25/24 | Q / C / O | |
Jun 26 | 71.22s | +0.25 | 70.73 | 71.22 | 70.73 | 342 | 04/25/24 | Q / C / O | |
Jul 26 | 70.90s | +0.24 | 70.90 | 70.90 | 70.90 | 0 | 04/25/24 | Q / C / O | |
Aug 26 | 70.61s | +0.25 | 70.61 | 70.61 | 70.61 | 0 | 04/25/24 | Q / C / O | |
Sep 26 | 70.33s | +0.24 | 70.33 | 70.33 | 70.33 | 0 | 04/25/24 | Q / C / O | |
Oct 26 | 70.07s | +0.23 | 70.07 | 70.07 | 70.07 | 0 | 04/25/24 | Q / C / O | |
Nov 26 | 69.85s | +0.22 | 69.85 | 69.85 | 69.85 | 0 | 04/25/24 | Q / C / O | |
Dec 26 | 69.64s | +0.21 | 69.63 | 69.64 | 69.51 | 415 | 04/25/24 | Q / C / O | |
Jan 27 | 69.38s | +0.21 | 69.38 | 69.38 | 69.38 | 0 | 04/25/24 | Q / C / O | |
Feb 27 | 69.12s | +0.21 | 69.12 | 69.12 | 69.12 | 0 | 04/25/24 | Q / C / O | |
Mar 27 | 68.88s | +0.20 | 68.88 | 68.88 | 68.88 | 0 | 04/25/24 | Q / C / O | |
Apr 27 | 68.67s | +0.20 | 68.67 | 68.67 | 68.67 | 0 | 04/25/24 | Q / C / O | |
May 27 | 68.47s | +0.19 | 68.47 | 68.47 | 68.47 | 0 | 04/25/24 | Q / C / O | |
Jun 27 | 68.28s | +0.18 | 68.28 | 68.28 | 68.28 | 0 | 04/25/24 | Q / C / O | |
Jul 27 | 68.06s | +0.17 | 68.06 | 68.06 | 68.06 | 0 | 04/25/24 | Q / C / O | |
Aug 27 | 67.88s | +0.18 | 67.88 | 67.88 | 67.88 | 0 | 04/25/24 | Q / C / O | |
Sep 27 | 67.71s | +0.18 | 67.71 | 67.71 | 67.71 | 0 | 04/25/24 | Q / C / O | |
Oct 27 | 67.55s | +0.17 | 67.55 | 67.55 | 67.55 | 0 | 04/25/24 | Q / C / O | |
Nov 27 | 67.36s | +0.15 | 67.36 | 67.36 | 67.36 | 0 | 04/25/24 | Q / C / O | |
Dec 27 | 67.24s | +0.14 | 67.24 | 67.24 | 67.24 | 4 | 04/25/24 | Q / C / O | |
Jan 28 | 67.05s | +0.12 | 67.05 | 67.05 | 67.05 | 0 | 04/25/24 | Q / C / O | |
Feb 28 | 66.87s | +0.21 | 66.87 | 66.87 | 66.87 | 0 | 04/25/24 | Q / C / O | |
Mar 28 | 66.70s | +0.18 | 66.70 | 66.70 | 66.70 | 0 | 04/25/24 | Q / C / O | |
Apr 28 | 66.55s | +0.17 | 66.55 | 66.55 | 66.55 | 0 | 04/25/24 | Q / C / O | |
May 28 | 66.42s | +0.13 | 66.42 | 66.42 | 66.42 | 0 | 04/25/24 | Q / C / O | |
Jun 28 | 66.30s | +0.13 | 66.30 | 66.30 | 66.30 | 0 | 04/25/24 | Q / C / O | |
Jul 28 | 66.13s | +0.10 | 66.13 | 66.13 | 66.13 | 0 | 04/25/24 | Q / C / O | |
Aug 28 | 65.99s | +0.17 | 65.99 | 65.99 | 65.99 | 0 | 04/25/24 | Q / C / O | |
Sep 28 | 65.87s | +0.11 | 65.87 | 65.87 | 65.87 | 0 | 04/25/24 | Q / C / O | |
Oct 28 | 65.77s | +0.10 | 65.77 | 65.77 | 65.77 | 0 | 04/25/24 | Q / C / O | |
Nov 28 | 65.69s | +0.10 | 65.69 | 65.69 | 65.69 | 0 | 04/25/24 | Q / C / O | |
Dec 28 | 65.57s | +0.09 | 65.57 | 65.57 | 65.57 | 0 | 04/25/24 | Q / C / O | |
Jan 29 | 65.40s | +0.09 | 65.40 | 65.40 | 65.40 | 0 | 04/25/24 | Q / C / O | |
Feb 29 | 65.27s | +0.09 | 65.27 | 65.27 | 65.27 | 0 | 04/25/24 | Q / C / O | |
Mar 29 | 65.17s | +0.09 | 65.17 | 65.17 | 65.17 | 0 | 04/25/24 | Q / C / O | |
Apr 29 | 65.05s | +0.09 | 65.05 | 65.05 | 65.05 | 0 | 04/25/24 | Q / C / O | |
May 29 | 64.97s | +0.09 | 64.97 | 64.97 | 64.97 | 0 | 04/25/24 | Q / C / O | |
Jun 29 | 64.90s | +0.09 | 64.90 | 64.90 | 64.90 | 0 | 04/25/24 | Q / C / O | |
Jul 29 | 64.76s | +0.08 | 64.76 | 64.76 | 64.76 | 0 | 04/25/24 | Q / C / O | |
Aug 29 | 64.67s | +0.08 | 64.67 | 64.67 | 64.67 | 0 | 04/25/24 | Q / C / O | |
Sep 29 | 64.60s | +0.08 | 64.60 | 64.60 | 64.60 | 0 | 04/25/24 | Q / C / O | |
Oct 29 | 64.56s | +0.08 | 64.56 | 64.56 | 64.56 | 0 | 04/25/24 | Q / C / O | |
Nov 29 | 64.52s | +0.08 | 64.52 | 64.52 | 64.52 | 0 | 04/25/24 | Q / C / O | |
Dec 29 | 64.49s | +0.08 | 64.49 | 64.49 | 64.49 | 0 | 04/25/24 | Q / C / O | |
Jan 30 | 64.46s | +0.08 | 64.46 | 64.46 | 64.46 | 0 | 04/25/24 | Q / C / O | |
Feb 30 | 64.35s | +0.08 | 64.35 | 64.35 | 64.35 | 0 | 04/25/24 | Q / C / O | |
Mar 30 | 64.26s | +0.08 | 64.26 | 64.26 | 64.26 | 0 | 04/25/24 | Q / C / O | |
Apr 30 | 64.14s | +0.08 | 64.14 | 64.14 | 64.14 | 0 | 04/25/24 | Q / C / O | |
May 30 | 64.12s | +0.08 | 64.12 | 64.12 | 64.12 | 0 | 04/25/24 | Q / C / O | |
Jun 30 | 64.04s | +0.08 | 64.04 | 64.04 | 64.04 | 0 | 04/25/24 | Q / C / O | |
Jul 30 | 64.06s | +0.08 | 64.06 | 64.06 | 64.06 | 0 | 04/25/24 | Q / C / O | |
Aug 30 | 64.01s | +0.08 | 64.01 | 64.01 | 64.01 | 0 | 04/25/24 | Q / C / O | |
Sep 30 | 64.00s | +0.08 | 64.00 | 64.00 | 64.00 | 0 | 04/25/24 | Q / C / O | |
Oct 30 | 63.95s | +0.08 | 63.95 | 63.95 | 63.95 | 0 | 04/25/24 | Q / C / O | |
Nov 30 | 63.93s | +0.08 | 63.93 | 63.93 | 63.93 | 0 | 04/25/24 | Q / C / O | |
Dec 30 | 63.82s | +0.08 | 63.82 | 63.82 | 63.82 | 0 | 04/25/24 | Q / C / O | |
Jan 31 | 63.81s | +0.08 | 63.81 | 63.81 | 63.81 | 0 | 04/25/24 | Q / C / O | |
Feb 31 | 63.73s | +0.08 | 63.73 | 63.73 | 63.73 | 0 | 04/25/24 | Q / C / O | |
Mar 31 | 63.73s | +0.08 | 63.73 | 63.73 | 63.73 | 0 | 04/25/24 | Q / C / O | |
Apr 31 | 63.71s | +0.08 | 63.71 | 63.71 | 63.71 | 0 | 04/25/24 | Q / C / O | |
May 31 | 63.65s | +0.08 | 63.65 | 63.65 | 63.65 | 0 | 04/25/24 | Q / C / O | |
Jun 31 | 63.47s | +0.08 | 63.47 | 63.47 | 63.47 | 0 | 04/25/24 | Q / C / O | |
Jul 31 | 63.61s | +0.08 | 63.61 | 63.61 | 63.61 | 0 | 04/25/24 | Q / C / O | |
Aug 31 | 63.60s | +0.08 | 63.60 | 63.60 | 63.60 | 0 | 04/25/24 | Q / C / O | |
Sep 31 | 63.52s | +0.08 | 63.52 | 63.52 | 63.52 | 0 | 04/25/24 | Q / C / O | |
Oct 31 | 63.52s | +0.08 | 63.52 | 63.52 | 63.52 | 0 | 04/25/24 | Q / C / O | |
Nov 31 | 63.51s | +0.08 | 63.51 | 63.51 | 63.51 | 0 | 04/25/24 | Q / C / O | |
Dec 31 | 63.37s | +0.08 | 63.37 | 63.37 | 63.37 | 0 | 04/25/24 | Q / C / O |
© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. |