Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
T-Mobile US
(NQ:
TMUS
)
174.96
+4.26 (+2.50%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2020
133.22
133.22
133.22
1,693,566
+1.55(+1.18%)
Dec 30, 2020
131.91
132.21
130.91
131.67
1,693,566
+0.14(+0.10%)
Dec 29, 2020
131.91
132.35
130.06
131.53
1,692,448
+0.14(+0.11%)
Dec 28, 2020
132.61
133.13
129.81
131.39
2,599,891
+0.08(+0.06%)
Dec 24, 2020
131.18
132.21
130.99
131.31
912,112
+0.68(+0.52%)
Dec 23, 2020
130.65
131.27
129.37
130.63
2,178,631
-0.02(-0.02%)
Dec 22, 2020
130.34
130.82
128.69
130.65
3,098,871
+2.00(+1.56%)
Dec 21, 2020
128.43
129.65
126.09
128.65
3,299,194
-1.68(-1.29%)
Dec 18, 2020
128.73
130.54
127.95
130.33
8,890,237
+1.89(+1.47%)
Dec 17, 2020
128.75
129.18
128.09
128.44
4,182,256
+0.20(+0.15%)
Dec 16, 2020
129.07
129.07
127.55
128.24
3,301,838
-0.19(-0.15%)
Dec 15, 2020
128.13
129.13
127.22
128.43
2,941,424
+0.63(+0.49%)
Dec 14, 2020
129.44
131.37
127.67
127.80
5,361,469
-1.85(-1.43%)
Dec 11, 2020
128.99
130.04
128.12
129.65
2,434,594
+0.66(+0.51%)
Dec 10, 2020
129.15
130.29
128.47
128.98
4,215,185
-0.55(-0.43%)
Dec 09, 2020
132.26
132.26
128.99
129.54
3,705,016
-2.00(-1.52%)
Dec 08, 2020
131.23
131.82
130.23
131.54
2,472,163
+0.19(+0.14%)
Dec 07, 2020
130.49
131.47
130.33
131.35
2,668,947
+1.15(+0.88%)
Dec 04, 2020
130.04
130.39
129.10
130.21
2,053,898
+0.60(+0.47%)
Dec 03, 2020
130.06
131.37
129.51
129.61
3,631,690
-1.93(-1.47%)
Dec 02, 2020
132.03
132.62
130.81
131.53
2,962,501
-0.58(-0.44%)
Dec 01, 2020
131.31
132.32
130.64
132.12
4,015,659
+0.78(+0.59%)
Nov 30, 2020
130.31
131.44
128.56
131.34
5,813,130
+1.03(+0.79%)
Nov 27, 2020
127.56
130.87
127.31
130.31
2,306,143
+3.12(+2.45%)
Nov 25, 2020
127.23
128.06
126.21
127.19
3,606,139
+0.67(+0.53%)
Nov 24, 2020
125.93
127.46
124.24
126.51
4,751,304
+0.18(+0.14%)
Nov 23, 2020
128.30
128.58
125.38
126.34
4,226,468
-1.78(-1.39%)
Nov 20, 2020
128.09
128.77
126.81
128.11
4,441,829
+0.48(+0.38%)
Nov 19, 2020
125.76
128.66
125.58
127.63
2,454,744
+1.32(+1.05%)
Nov 18, 2020
128.06
128.93
126.30
126.31
3,261,314
-1.14(-0.89%)
Nov 17, 2020
129.02
130.73
127.17
127.44
3,692,519
+0.34(+0.27%)
Nov 16, 2020
128.25
128.54
126.02
127.10
3,482,187
+0.41(+0.33%)
Nov 13, 2020
125.79
126.97
124.78
126.68
3,441,450
+1.40(+1.12%)
Nov 12, 2020
123.90
126.26
123.22
125.28
3,601,400
+1.64(+1.33%)
Nov 11, 2020
121.15
124.51
120.57
123.64
3,978,096
+3.39(+2.82%)
Nov 10, 2020
117.59
121.75
117.17
120.25
4,508,861
-1.05(-0.86%)
Nov 09, 2020
123.97
125.43
121.09
121.30
6,264,440
-0.77(-0.63%)
Nov 06, 2020
125.47
125.50
121.22
122.07
9,040,451
+6.22(+5.37%)
Nov 05, 2020
116.15
117.87
114.88
115.84
7,743,141
+1.22(+1.07%)
Nov 04, 2020
112.53
115.47
111.45
114.62
5,085,941
+4.84(+4.41%)
Nov 03, 2020
109.91
111.03
109.37
109.78
3,381,786
+0.72(+0.66%)
Nov 02, 2020
109.80
109.80
107.44
109.06
3,182,846
+0.81(+0.75%)
Oct 30, 2020
107.55
108.44
106.27
108.25
4,090,487
+0.06(+0.05%)
Oct 29, 2020
107.96
109.70
107.58
108.19
2,929,553
-0.29(-0.26%)
Oct 28, 2020
109.96
110.58
108.34
108.47
3,706,440
-2.98(-2.68%)
Oct 27, 2020
110.43
112.19
109.79
111.46
2,660,970
+1.03(+0.93%)
Oct 26, 2020
109.84
110.69
108.69
110.43
2,798,408
-0.59(-0.53%)
Oct 23, 2020
111.14
111.26
109.56
111.02
2,297,033
+0.73(+0.66%)
Oct 22, 2020
111.41
112.39
109.54
110.29
3,648,463
-0.77(-0.69%)
Oct 21, 2020
111.31
112.42
110.86
111.06
3,065,601
-0.64(-0.57%)
Oct 20, 2020
112.53
112.83
111.34
111.70
2,777,678
+0.32(+0.28%)
Oct 19, 2020
114.08
114.16
110.66
111.39
3,073,549
-2.18(-1.92%)
Oct 16, 2020
114.41
115.37
113.46
113.57
3,808,786
-0.34(-0.29%)
Oct 15, 2020
114.41
115.54
112.69
113.91
3,327,676
-1.35(-1.17%)
Oct 14, 2020
120.58
120.76
115.04
115.26
6,720,793
-4.84(-4.03%)
Oct 13, 2020
119.34
121.93
118.62
120.10
5,390,997
+1.48(+1.25%)
Oct 12, 2020
116.64
119.89
115.98
118.62
6,577,927
+2.81(+2.42%)
Oct 09, 2020
114.19
116.10
114.12
115.81
3,380,920
+1.72(+1.51%)
Oct 08, 2020
113.50
114.20
112.90
114.10
2,282,279
+1.26(+1.11%)
Oct 07, 2020
111.66
113.14
111.26
112.84
3,408,516
+1.75(+1.57%)
Oct 06, 2020
112.24
113.09
110.45
111.09
3,376,231
-2.32(-2.05%)
Oct 05, 2020
112.09
113.60
112.05
113.41
2,689,809
+1.37(+1.23%)
Oct 02, 2020
113.03
114.30
111.64
112.04
4,063,966
-2.29(-2.00%)
Oct 01, 2020
113.61
115.02
112.52
114.33
4,359,271
+1.35(+1.20%)
Sep 30, 2020
111.99
113.70
110.66
112.98
5,237,632
+0.83(+0.74%)
Sep 29, 2020
112.97
113.45
111.92
112.15
3,260,513
-0.71(-0.63%)
Sep 28, 2020
111.51
113.10
111.13
112.86
5,922,071
+2.19(+1.98%)
Sep 25, 2020
108.92
111.20
108.38
110.67
5,197,756
+1.45(+1.33%)
Sep 24, 2020
106.90
110.80
106.84
109.22
4,236,038
+1.53(+1.42%)
Sep 23, 2020
111.44
111.47
107.35
107.68
3,585,316
-3.35(-3.02%)
Sep 22, 2020
110.29
111.25
109.30
111.03
4,385,011
+1.80(+1.65%)
Sep 21, 2020
108.59
109.33
107.58
109.23
4,617,942
-0.15(-0.14%)
Sep 18, 2020
110.86
111.29
106.49
109.38
8,930,726
-1.18(-1.06%)
Sep 17, 2020
109.60
111.43
108.78
110.56
5,930,890
-1.83(-1.63%)
Sep 16, 2020
115.00
116.00
112.12
112.39
5,829,351
-2.14(-1.87%)
Sep 15, 2020
111.75
114.75
111.12
114.53
4,880,818
+3.62(+3.26%)
Sep 14, 2020
111.59
112.12
110.29
110.91
3,987,564
+0.68(+0.62%)
Sep 11, 2020
110.92
112.05
109.12
110.23
3,136,165
-0.14(-0.13%)
Sep 10, 2020
111.74
113.56
109.91
110.37
3,908,817
-1.46(-1.31%)
Sep 09, 2020
110.29
113.18
110.29
111.83
4,073,496
+1.61(+1.46%)
Sep 08, 2020
111.27
112.47
109.74
110.22
5,754,968
-2.69(-2.38%)
Sep 04, 2020
114.10
114.60
110.86
112.91
4,748,228
-0.54(-0.48%)
Sep 03, 2020
117.27
117.71
112.55
113.45
4,465,548
-3.99(-3.40%)
Sep 02, 2020
116.41
117.76
115.73
117.44
3,644,325
+1.96(+1.69%)
Sep 01, 2020
115.22
115.91
114.55
115.49
2,974,440
+0.22(+0.19%)
Aug 31, 2020
114.10
115.70
114.02
115.27
3,974,077
+0.42(+0.36%)
Aug 28, 2020
113.86
114.94
113.49
114.86
2,832,195
+1.01(+0.88%)
Aug 27, 2020
115.21
115.21
113.61
113.85
2,494,959
-0.94(-0.82%)
Aug 26, 2020
113.72
114.84
113.36
114.79
2,989,322
+0.77(+0.68%)
Aug 25, 2020
114.17
114.17
113.22
114.02
2,350,527
+0.15(+0.13%)
Aug 24, 2020
113.64
114.69
113.36
113.87
2,746,942
+0.25(+0.22%)
Aug 21, 2020
112.96
113.86
112.01
113.62
2,875,720
-0.39(-0.34%)
Aug 20, 2020
113.18
114.46
113.13
114.01
2,296,109
+0.26(+0.23%)
Aug 19, 2020
115.28
115.52
113.53
113.75
2,732,958
-0.87(-0.76%)
Aug 18, 2020
116.26
116.31
114.46
114.62
2,392,141
-0.84(-0.73%)
Aug 17, 2020
114.58
115.90
114.42
115.46
3,349,200
+1.36(+1.19%)
Aug 14, 2020
114.30
114.69
112.95
114.10
2,052,480
+0.12(+0.10%)
Aug 13, 2020
113.76
115.74
113.50
113.98
3,067,435
+0.12(+0.10%)
Aug 12, 2020
112.89
114.84
112.69
113.86
3,555,663
+1.64(+1.46%)
Aug 11, 2020
114.68
114.80
111.91
112.22
4,820,917
-2.45(-2.14%)
Aug 10, 2020
113.67
115.24
112.23
114.67
4,871,463
+0.97(+0.85%)
Aug 07, 2020
111.87
116.58
111.72
113.70
13,939,399
+6.91(+6.47%)
Aug 06, 2020
106.02
106.99
105.89
106.80
4,058,739
+0.20(+0.19%)
Aug 05, 2020
107.43
107.84
105.97
106.60
3,151,837
-0.48(-0.45%)
Aug 04, 2020
105.34
107.11
105.10
107.08
3,027,106
+1.49(+1.41%)
Aug 03, 2020
106.68
107.43
105.53
105.59
4,603,742
-0.49(-0.47%)
Jul 31, 2020
104.36
106.12
103.78
106.08
4,169,845
+1.88(+1.80%)
Jul 30, 2020
103.46
104.67
103.33
104.21
2,722,447
-0.30(-0.28%)
Jul 29, 2020
103.95
105.09
103.28
104.50
3,650,281
+1.25(+1.21%)
Jul 28, 2020
103.73
104.23
102.74
103.26
3,713,212
-1.51(-1.44%)
Jul 27, 2020
103.27
104.99
103.09
104.77
8,054,986
+1.11(+1.07%)
Jul 24, 2020
103.26
103.96
102.97
103.66
5,050,882
+0.41(+0.40%)
Jul 23, 2020
103.94
104.01
103.10
103.25
6,721,481
-0.41(-0.40%)
Jul 22, 2020
104.38
105.06
103.47
103.66
4,712,039
-0.64(-0.62%)
Jul 21, 2020
105.07
105.19
103.98
104.31
3,646,405
-0.55(-0.53%)
Jul 20, 2020
104.13
105.00
103.76
104.86
3,676,501
+0.78(+0.75%)
Jul 17, 2020
103.60
104.45
102.83
104.08
4,058,197
+0.85(+0.82%)
Jul 16, 2020
103.24
103.59
102.18
103.23
5,821,438
-0.43(-0.41%)
Jul 15, 2020
104.24
104.80
103.27
103.65
4,530,758
-0.46(-0.45%)
Jul 14, 2020
102.32
105.25
102.32
104.12
7,978,273
+0.86(+0.83%)
Jul 13, 2020
105.60
106.25
102.97
103.26
5,823,047
-2.50(-2.36%)
Jul 10, 2020
104.54
105.90
104.02
105.76
4,613,603
+0.87(+0.83%)
Jul 09, 2020
105.37
105.43
103.78
104.89
4,004,871
-0.43(-0.41%)
Jul 08, 2020
104.97
105.34
104.09
105.32
4,352,602
+0.80(+0.77%)
Jul 07, 2020
105.16
106.29
104.28
104.52
5,640,597
-0.97(-0.92%)
Jul 06, 2020
105.31
106.38
104.92
105.49
5,320,786
+0.76(+0.73%)
Jul 02, 2020
105.71
106.04
104.08
104.73
6,490,261
-0.12(-0.11%)
Jul 01, 2020
104.40
104.97
102.60
104.85
9,715,965
+1.96(+1.90%)
Jun 30, 2020
104.62
104.92
102.74
102.89
10,965,519
-1.79(-1.71%)
Jun 29, 2020
104.51
104.98
102.69
104.68
9,208,108
+0.75(+0.72%)
Jun 26, 2020
107.83
108.52
103.47
103.93
25,677,724
-4.93(-4.53%)
Jun 25, 2020
107.58
110.23
107.20
108.86
56,082,884
+1.74(+1.62%)
Jun 24, 2020
104.19
107.82
103.31
107.12
67,720,616
+1.25(+1.19%)
Jun 23, 2020
102.45
109.13
102.25
105.87
23,177,954
+2.23(+2.15%)
Jun 22, 2020
105.57
107.39
103.63
103.63
5,149,369
-1.98(-1.87%)
Jun 19, 2020
106.04
107.68
105.11
105.61
9,381,570
+0.50(+0.48%)
Jun 18, 2020
102.57
105.55
102.00
105.11
4,755,742
+3.71(+3.66%)
Jun 17, 2020
101.76
103.53
101.10
101.39
3,802,823
-0.26(-0.25%)
Jun 16, 2020
102.74
102.74
98.90
101.65
5,837,509
-1.77(-1.71%)
Jun 15, 2020
100.10
103.92
99.51
103.42
3,890,321
+2.34(+2.32%)
Jun 12, 2020
102.99
103.78
99.05
101.08
5,353,840
+1.40(+1.41%)
Jun 11, 2020
103.39
104.04
99.52
99.67
7,783,216
-4.84(-4.63%)
Jun 10, 2020
101.57
105.43
101.57
104.51
6,349,610
+2.57(+2.52%)
Jun 09, 2020
100.95
102.29
100.54
101.94
5,098,427
-1.25(-1.22%)
Jun 08, 2020
99.52
103.84
99.23
103.20
5,105,336
+3.29(+3.29%)
Jun 05, 2020
100.08
101.72
99.29
99.91
4,006,675
+0.95(+0.96%)
Jun 04, 2020
100.31
100.46
98.59
98.96
2,565,315
-1.03(-1.03%)
Jun 03, 2020
99.69
101.11
99.23
99.99
3,801,794
+0.79(+0.80%)
Jun 02, 2020
97.47
99.29
97.32
99.20
4,777,885
+0.70(+0.71%)
Jun 01, 2020
98.75
99.78
98.12
98.50
2,938,832
-0.34(-0.34%)
May 29, 2020
98.07
99.19
96.14
98.83
9,912,176
+0.81(+0.83%)
May 28, 2020
96.34
98.62
95.98
98.02
5,526,887
+2.00(+2.08%)
May 27, 2020
94.50
96.98
93.91
96.03
4,594,102
+1.61(+1.71%)
May 26, 2020
95.75
96.07
93.32
94.42
5,068,429
-0.23(-0.24%)
May 22, 2020
93.40
95.55
93.21
94.64
4,908,766
+1.10(+1.17%)
May 21, 2020
97.56
97.56
91.88
93.55
5,652,698
-3.41(-3.52%)
May 20, 2020
97.94
98.60
96.62
96.96
6,050,883
-0.45(-0.47%)
May 19, 2020
97.22
98.56
94.99
97.41
21,655,800
-3.25(-3.23%)
May 18, 2020
96.97
101.49
96.89
100.66
6,467,989
+4.52(+4.70%)
May 15, 2020
93.87
96.49
92.60
96.14
6,797,976
+2.38(+2.54%)
May 14, 2020
91.42
93.92
91.05
93.76
4,038,899
+2.10(+2.30%)
May 13, 2020
93.25
93.39
90.40
91.66
3,296,816
-1.81(-1.93%)
May 12, 2020
95.02
95.50
93.41
93.47
3,819,433
-2.08(-2.18%)
May 11, 2020
95.32
96.28
94.82
95.55
3,778,757
-1.78(-1.83%)
May 08, 2020
95.47
97.58
93.88
97.33
4,910,690
+3.19(+3.39%)
May 07, 2020
89.26
94.25
89.14
94.14
10,570,830
+8.59(+10.05%)
May 06, 2020
88.14
88.65
85.37
85.54
3,886,565
-2.35(-2.68%)
May 05, 2020
87.71
88.69
87.37
87.90
3,056,695
+0.01(+0.01%)
May 04, 2020
85.72
87.90
85.02
87.89
4,263,810
+2.73(+3.20%)
May 01, 2020
86.68
87.05
84.77
85.16
3,200,643
-1.58(-1.82%)
Apr 30, 2020
87.83
87.95
86.25
86.74
3,984,740
-1.49(-1.69%)
Apr 29, 2020
87.97
88.94
86.91
88.23
3,148,221
+1.35(+1.56%)
Apr 28, 2020
90.14
90.31
86.83
86.88
3,397,498
-2.93(-3.27%)
Apr 27, 2020
90.22
90.28
87.95
89.81
3,771,981
+0.11(+0.12%)
Apr 24, 2020
89.30
89.90
87.94
89.70
3,607,758
+0.45(+0.51%)
Apr 23, 2020
89.59
90.77
88.21
89.25
4,592,640
+0.18(+0.20%)
Apr 22, 2020
88.79
89.56
87.21
89.07
4,313,987
+2.90(+3.37%)
Apr 21, 2020
88.17
88.80
85.06
86.17
3,993,856
-2.69(-3.02%)
Apr 20, 2020
88.50
90.62
87.97
88.85
3,551,549
-1.04(-1.15%)
Apr 17, 2020
91.63
92.17
88.78
89.89
3,894,926
+0.71(+0.80%)
Apr 16, 2020
88.03
89.49
87.01
89.18
4,854,484
+1.71(+1.95%)
Apr 15, 2020
86.86
88.31
86.05
87.47
5,875,206
-1.07(-1.21%)
Apr 14, 2020
86.14
88.85
85.36
88.54
4,845,784
+3.41(+4.00%)
Apr 13, 2020
83.57
86.23
83.45
85.13
4,004,058
+0.27(+0.31%)
Apr 09, 2020
85.83
86.69
83.90
84.86
5,841,427
-0.94(-1.09%)
Apr 08, 2020
85.55
86.58
84.96
85.80
3,878,472
+0.34(+0.39%)
Apr 07, 2020
86.60
86.85
84.14
85.47
4,464,028
+0.41(+0.49%)
Apr 06, 2020
83.47
85.45
81.99
85.05
5,319,848
+4.06(+5.01%)
Apr 03, 2020
83.54
83.96
80.06
80.99
8,480,895
-2.40(-2.88%)
Apr 02, 2020
84.02
87.45
83.01
83.39
23,235,662
-0.71(-0.85%)
Apr 01, 2020
81.99
85.66
81.70
84.10
11,153,494
+1.22(+1.47%)
Mar 31, 2020
82.04
83.73
80.99
82.89
7,005,435
+0.77(+0.94%)
Mar 30, 2020
81.30
82.85
80.26
82.12
5,694,003
+1.38(+1.71%)
Mar 27, 2020
81.54
82.89
80.04
80.73
4,242,826
-2.87(-3.44%)
Mar 26, 2020
79.03
83.96
78.77
83.61
4,880,460
+5.39(+6.90%)
Mar 25, 2020
76.83
84.44
76.81
78.21
6,327,975
+0.51(+0.66%)
Mar 24, 2020
77.55
78.75
74.91
77.70
6,001,750
+2.91(+3.90%)
Mar 23, 2020
74.07
75.73
69.97
74.79
8,429,367
+1.14(+1.54%)
Mar 20, 2020
79.03
81.01
72.28
73.65
6,920,151
-4.84(-6.17%)
Mar 19, 2020
73.87
81.00
72.72
78.49
9,015,031
+5.07(+6.90%)
Mar 18, 2020
73.70
75.18
62.73
73.42
11,249,867
-3.98(-5.14%)
Mar 17, 2020
76.66
79.43
74.54
77.40
7,702,055
+1.80(+2.38%)
Mar 16, 2020
77.39
79.58
73.94
75.61
6,870,632
-8.75(-10.38%)
Mar 13, 2020
79.18
84.49
75.69
84.36
7,492,157
+8.70(+11.50%)
Mar 12, 2020
81.03
83.97
75.49
75.66
9,186,045
-9.75(-11.42%)
Mar 11, 2020
81.86
86.77
81.85
85.41
8,952,782
+1.45(+1.73%)
Mar 10, 2020
80.99
83.98
79.24
83.95
6,795,664
+5.17(+6.56%)
Mar 09, 2020
82.26
83.87
78.62
78.79
8,043,733
-8.01(-9.23%)
Mar 06, 2020
85.06
87.21
84.39
86.80
6,051,564
-1.98(-2.23%)
Mar 05, 2020
90.50
92.04
88.11
88.78
5,002,046
-3.90(-4.21%)
Mar 04, 2020
89.34
92.83
89.16
92.68
5,285,194
+4.39(+4.97%)
Mar 03, 2020
91.51
92.79
87.70
88.29
5,770,962
-3.87(-4.20%)
Mar 02, 2020
89.19
92.23
87.91
92.16
5,221,989
+3.09(+3.47%)
Feb 28, 2020
88.36
89.41
86.42
89.07
7,043,136
-1.07(-1.18%)
Feb 27, 2020
91.71
92.19
90.06
90.14
5,927,099
-2.38(-2.57%)
Feb 26, 2020
93.54
94.50
92.31
92.52
4,424,729
-0.92(-0.98%)
Feb 25, 2020
95.39
95.83
93.31
93.44
5,174,065
-1.77(-1.86%)
Feb 24, 2020
94.85
96.14
94.72
95.21
4,754,841
-2.17(-2.23%)
Feb 21, 2020
97.16
98.29
95.45
97.38
12,248,990
-0.92(-0.93%)
Feb 20, 2020
98.89
99.21
97.04
98.30
6,335,522
-1.04(-1.04%)
Feb 19, 2020
99.94
100.13
98.44
99.34
6,165,855
+0.70(+0.71%)
Feb 18, 2020
95.68
98.81
95.12
98.63
7,551,370
+3.32(+3.48%)
Feb 14, 2020
94.11
95.45
93.87
95.32
3,083,023
+1.32(+1.41%)
Feb 13, 2020
93.97
94.99
93.66
93.99
5,557,598
-0.52(-0.55%)
Feb 12, 2020
92.87
95.11
92.79
94.51
9,020,817
+1.17(+1.25%)
Feb 11, 2020
91.93
94.08
91.54
93.35
26,188,128
+9.84(+11.78%)
Feb 10, 2020
84.38
84.62
83.36
83.51
3,200,291
-0.90(-1.07%)
Feb 07, 2020
82.36
84.75
81.27
84.41
6,822,877
+2.64(+3.23%)
Feb 06, 2020
81.14
82.08
81.01
81.77
3,010,783
+0.97(+1.20%)
Feb 05, 2020
80.97
81.71
80.76
80.80
2,792,011
+0.28(+0.34%)
Feb 04, 2020
79.18
80.90
78.27
80.53
4,651,678
+2.03(+2.58%)
Feb 03, 2020
79.39
79.78
78.37
78.50
2,914,946
+0.27(+0.34%)
Jan 31, 2020
79.62
79.82
78.20
78.23
2,898,900
-1.73(-2.16%)
Jan 30, 2020
78.63
80.07
78.62
79.96
2,381,437
+0.67(+0.85%)
Jan 29, 2020
80.88
80.90
79.12
79.29
2,634,207
-1.38(-1.71%)
Jan 28, 2020
80.10
81.31
79.95
80.67
2,424,286
+0.93(+1.16%)
Jan 27, 2020
79.91
80.57
79.41
79.75
1,958,334
-0.85(-1.05%)
Jan 24, 2020
81.30
81.59
80.35
80.59
1,616,213
-0.59(-0.73%)
Jan 23, 2020
81.31
81.38
80.96
81.19
1,776,320
-0.30(-0.36%)
Jan 22, 2020
81.15
82.03
81.08
81.48
1,692,903
+0.44(+0.55%)
Jan 21, 2020
81.00
81.95
80.81
81.04
3,654,122
-0.12(-0.15%)
Jan 17, 2020
80.96
81.25
80.59
81.16
3,603,102
+0.70(+0.87%)
Jan 16, 2020
79.30
80.53
79.30
80.46
3,147,291
+1.16(+1.46%)
Jan 15, 2020
78.90
79.51
78.66
79.30
1,631,987
+0.46(+0.59%)
Jan 14, 2020
78.21
78.98
77.91
78.84
2,075,110
+0.40(+0.50%)
Jan 13, 2020
78.21
78.60
77.94
78.44
2,311,276
+0.40(+0.51%)
Jan 10, 2020
79.24
79.24
77.89
78.05
2,254,216
-0.80(-1.01%)
Jan 09, 2020
78.81
79.36
78.44
78.85
3,018,324
+0.39(+0.49%)
Jan 08, 2020
78.26
78.83
77.14
78.46
3,074,510
+0.49(+0.63%)
Jan 07, 2020
77.62
78.55
77.21
77.97
3,302,338
+0.30(+0.38%)
Jan 06, 2020
77.19
77.90
77.03
77.67
2,709,450
+0.44(+0.58%)
Jan 03, 2020
77.12
77.48
76.53
77.23
1,854,389
-0.41(-0.53%)
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
.