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 | 82.99 | +0.18 | 82.68 | 83.26 | 82.59 | 5284 | 06:37 | Q / C / O | |
Jul 24 | 82.26 | +0.17 | 82.00 | 82.50 | 81.88 | 7251 | 06:37 | Q / C / O | |
Aug 24 | 81.55 | +0.20 | 81.31 | 81.75 | 81.15 | 5976 | 06:28 | Q / C / O | |
Sep 24 | 80.69 | +0.11 | 80.41 | 80.98 | 80.38 | 5883 | 05:59 | Q / C / O | |
Oct 24 | 80.03 | +0.22 | 79.94 | 80.22 | 79.94 | 2602 | 06:28 | Q / C / O | |
Nov 24 | 79.36 | +0.25 | 78.98 | 79.50 | 78.98 | 851 | 04:00 | Q / C / O | |
Dec 24 | 78.55 | +0.13 | 78.30 | 78.81 | 78.30 | 1997 | 06:07 | Q / C / O | |
Jan 25 | 77.76s | -0.12 | 77.71 | 77.76 | 77.71 | 817 | 04/24/24 | Q / C / O | |
Feb 25 | 77.15s | -0.08 | 77.25 | 77.25 | 77.15 | 323 | 04/24/24 | Q / C / O | |
Mar 25 | 76.58s | -0.05 | 76.65 | 76.65 | 76.58 | 974 | 04/24/24 | Q / C / O | |
Apr 25 | 76.06s | -0.03 | 76.06 | 76.06 | 76.06 | 67 | 04/24/24 | Q / C / O | |
May 25 | 75.58s | -0.01 | 75.58 | 75.58 | 75.58 | 59 | 04/24/24 | Q / C / O | |
Jun 25 | 75.14s | +0.01 | 75.14 | 75.14 | 75.13 | 1692 | 04/24/24 | Q / C / O | |
Jul 25 | 74.68s | +0.03 | 74.68 | 74.68 | 74.68 | 16 | 04/24/24 | Q / C / O | |
Aug 25 | 74.25s | +0.04 | 74.25 | 74.25 | 74.25 | 3 | 04/24/24 | Q / C / O | |
Sep 25 | 73.86s | +0.06 | 73.86 | 73.86 | 73.86 | 160 | 04/24/24 | Q / C / O | |
Oct 25 | 73.50s | +0.08 | 73.50 | 73.50 | 73.50 | 0 | 04/24/24 | Q / C / O | |
Nov 25 | 73.18s | +0.10 | 73.18 | 73.18 | 73.18 | 0 | 04/24/24 | Q / C / O | |
Dec 25 | 73.04 | +0.17 | 73.04 | 73.04 | 73.04 | 74 | 04/24/24 | Q / C / O | |
Jan 26 | 72.51s | +0.12 | 72.51 | 72.51 | 72.51 | 0 | 04/24/24 | Q / C / O | |
Feb 26 | 72.16s | +0.14 | 72.16 | 72.16 | 72.16 | 0 | 04/24/24 | Q / C / O | |
Mar 26 | 71.82s | +0.14 | 71.82 | 71.82 | 71.82 | 0 | 04/24/24 | Q / C / O | |
Apr 26 | 71.51s | +0.15 | 71.51 | 71.51 | 71.51 | 0 | 04/24/24 | Q / C / O | |
May 26 | 71.24s | +0.17 | 71.24 | 71.24 | 71.24 | 0 | 04/24/24 | Q / C / O | |
Jun 26 | 70.97s | +0.20 | 70.60 | 70.97 | 70.60 | 579 | 04/24/24 | Q / C / O | |
Jul 26 | 70.66s | +0.22 | 70.66 | 70.66 | 70.66 | 0 | 04/24/24 | Q / C / O | |
Aug 26 | 70.36s | +0.22 | 70.36 | 70.36 | 70.36 | 0 | 04/24/24 | Q / C / O | |
Sep 26 | 70.09s | +0.22 | 70.09 | 70.09 | 70.09 | 0 | 04/24/24 | Q / C / O | |
Oct 26 | 69.84s | +0.23 | 69.84 | 69.84 | 69.84 | 0 | 04/24/24 | Q / C / O | |
Nov 26 | 69.63s | +0.25 | 69.63 | 69.63 | 69.63 | 0 | 04/24/24 | Q / C / O | |
Dec 26 | 69.63 | +0.20 | 69.63 | 69.63 | 69.63 | 63 | 04/24/24 | Q / C / O | |
Jan 27 | 69.17s | +0.30 | 69.17 | 69.17 | 69.17 | 0 | 04/24/24 | Q / C / O | |
Feb 27 | 68.91s | +0.33 | 68.91 | 68.91 | 68.91 | 0 | 04/24/24 | Q / C / O | |
Mar 27 | 68.68s | +0.32 | 68.68 | 68.68 | 68.68 | 0 | 04/24/24 | Q / C / O | |
Apr 27 | 68.47s | +0.32 | 68.47 | 68.47 | 68.47 | 0 | 04/24/24 | Q / C / O | |
May 27 | 68.28s | +0.34 | 68.28 | 68.28 | 68.28 | 0 | 04/24/24 | Q / C / O | |
Jun 27 | 68.10s | +0.33 | 68.10 | 68.10 | 68.10 | 0 | 04/24/24 | Q / C / O | |
Jul 27 | 67.89s | +0.33 | 67.89 | 67.89 | 67.89 | 0 | 04/24/24 | Q / C / O | |
Aug 27 | 67.70s | +0.33 | 67.70 | 67.70 | 67.70 | 0 | 04/24/24 | Q / C / O | |
Sep 27 | 67.53s | +0.33 | 67.53 | 67.53 | 67.53 | 0 | 04/24/24 | Q / C / O | |
Oct 27 | 67.38s | +0.34 | 67.38 | 67.38 | 67.38 | 0 | 04/24/24 | Q / C / O | |
Nov 27 | 67.21s | +0.36 | 67.21 | 67.21 | 67.21 | 0 | 04/24/24 | Q / C / O | |
Dec 27 | 67.10s | +0.37 | 67.10 | 67.10 | 67.10 | 13 | 04/24/24 | Q / C / O | |
Jan 28 | 66.93s | +0.38 | 66.93 | 66.93 | 66.93 | 0 | 04/24/24 | Q / C / O | |
Feb 28 | 66.66s | +0.38 | 66.66 | 66.66 | 66.66 | 0 | 04/24/24 | Q / C / O | |
Mar 28 | 66.52s | +0.39 | 66.52 | 66.52 | 66.52 | 0 | 04/24/24 | Q / C / O | |
Apr 28 | 66.38s | +0.39 | 66.38 | 66.38 | 66.38 | 0 | 04/24/24 | Q / C / O | |
May 28 | 66.29s | +0.40 | 66.29 | 66.29 | 66.29 | 0 | 04/24/24 | Q / C / O | |
Jun 28 | 66.17s | +0.40 | 66.17 | 66.17 | 66.17 | 0 | 04/24/24 | Q / C / O | |
Jul 28 | 66.03s | +0.41 | 66.03 | 66.03 | 66.03 | 0 | 04/24/24 | Q / C / O | |
Aug 28 | 65.82s | +0.41 | 65.82 | 65.82 | 65.82 | 0 | 04/24/24 | Q / C / O | |
Sep 28 | 65.76s | +0.42 | 65.76 | 65.76 | 65.76 | 0 | 04/24/24 | Q / C / O | |
Oct 28 | 65.67s | +0.42 | 65.67 | 65.67 | 65.67 | 0 | 04/24/24 | Q / C / O | |
Nov 28 | 65.59s | +0.43 | 65.59 | 65.59 | 65.59 | 0 | 04/24/24 | Q / C / O | |
Dec 28 | 65.48s | +0.43 | 65.48 | 65.48 | 65.48 | 0 | 04/24/24 | Q / C / O | |
Jan 29 | 65.31s | +0.43 | 65.31 | 65.31 | 65.31 | 0 | 04/24/24 | Q / C / O | |
Feb 29 | 65.18s | +0.43 | 65.18 | 65.18 | 65.18 | 0 | 04/24/24 | Q / C / O | |
Mar 29 | 65.08s | +0.43 | 65.08 | 65.08 | 65.08 | 0 | 04/24/24 | Q / C / O | |
Apr 29 | 64.96s | +0.43 | 64.96 | 64.96 | 64.96 | 0 | 04/24/24 | Q / C / O | |
May 29 | 64.88s | +0.43 | 64.88 | 64.88 | 64.88 | 0 | 04/24/24 | Q / C / O | |
Jun 29 | 64.81s | +0.43 | 64.81 | 64.81 | 64.81 | 0 | 04/24/24 | Q / C / O | |
Jul 29 | 64.68s | +0.43 | 64.68 | 64.68 | 64.68 | 0 | 04/24/24 | Q / C / O | |
Aug 29 | 64.59s | +0.43 | 64.59 | 64.59 | 64.59 | 0 | 04/24/24 | Q / C / O | |
Sep 29 | 64.52s | +0.43 | 64.52 | 64.52 | 64.52 | 0 | 04/24/24 | Q / C / O | |
Oct 29 | 64.48s | +0.43 | 64.48 | 64.48 | 64.48 | 0 | 04/24/24 | Q / C / O | |
Nov 29 | 64.44s | +0.43 | 64.44 | 64.44 | 64.44 | 0 | 04/24/24 | Q / C / O | |
Dec 29 | 64.41s | +0.43 | 64.41 | 64.41 | 64.41 | 0 | 04/24/24 | Q / C / O | |
Jan 30 | 64.38s | +0.43 | 64.38 | 64.38 | 64.38 | 0 | 04/24/24 | Q / C / O | |
Feb 30 | 64.27s | +0.43 | 64.27 | 64.27 | 64.27 | 0 | 04/24/24 | Q / C / O | |
Mar 30 | 64.18s | +0.43 | 64.18 | 64.18 | 64.18 | 0 | 04/24/24 | Q / C / O | |
Apr 30 | 64.06s | +0.43 | 64.06 | 64.06 | 64.06 | 0 | 04/24/24 | Q / C / O | |
May 30 | 64.04s | +0.43 | 64.04 | 64.04 | 64.04 | 0 | 04/24/24 | Q / C / O | |
Jun 30 | 63.96s | +0.43 | 63.96 | 63.96 | 63.96 | 0 | 04/24/24 | Q / C / O | |
Jul 30 | 63.98s | +0.43 | 63.98 | 63.98 | 63.98 | 0 | 04/24/24 | Q / C / O | |
Aug 30 | 63.93s | +0.43 | 63.93 | 63.93 | 63.93 | 0 | 04/24/24 | Q / C / O | |
Sep 30 | 63.92s | +0.43 | 63.92 | 63.92 | 63.92 | 0 | 04/24/24 | Q / C / O | |
Oct 30 | 63.87s | +0.43 | 63.87 | 63.87 | 63.87 | 0 | 04/24/24 | Q / C / O | |
Nov 30 | 63.85s | +0.43 | 63.85 | 63.85 | 63.85 | 0 | 04/24/24 | Q / C / O | |
Dec 30 | 63.74s | +0.43 | 63.74 | 63.74 | 63.74 | 0 | 04/24/24 | Q / C / O | |
Jan 31 | 63.73s | +0.43 | 63.73 | 63.73 | 63.73 | 0 | 04/24/24 | Q / C / O | |
Feb 31 | 63.65s | +0.43 | 63.65 | 63.65 | 63.65 | 0 | 04/24/24 | Q / C / O | |
Mar 31 | 63.65s | +0.43 | 63.65 | 63.65 | 63.65 | 0 | 04/24/24 | Q / C / O | |
Apr 31 | 63.63s | +0.43 | 63.63 | 63.63 | 63.63 | 0 | 04/24/24 | Q / C / O | |
May 31 | 63.57s | +0.43 | 63.57 | 63.57 | 63.57 | 0 | 04/24/24 | Q / C / O | |
Jun 31 | 63.39s | +0.43 | 63.39 | 63.39 | 63.39 | 0 | 04/24/24 | Q / C / O | |
Jul 31 | 63.53s | +0.43 | 63.53 | 63.53 | 63.53 | 0 | 04/24/24 | Q / C / O | |
Aug 31 | 63.52s | +0.43 | 63.52 | 63.52 | 63.52 | 0 | 04/24/24 | Q / C / O | |
Sep 31 | 63.44s | +0.43 | 63.44 | 63.44 | 63.44 | 0 | 04/24/24 | Q / C / O | |
Oct 31 | 63.44s | +0.43 | 63.44 | 63.44 | 63.44 | 0 | 04/24/24 | Q / C / O | |
Nov 31 | 63.43s | +0.43 | 63.43 | 63.43 | 63.43 | 0 | 04/24/24 | Q / C / O | |
Dec 31 | 63.29s | +0.43 | 63.29 | 63.29 | 63.29 | 0 | 04/24/24 | 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. |