Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	121.32	121.82	119.86	119.94	2,048,123	-1.13(-0.93%)
Mar 30, 2021	117.98	121.62	117.72	121.07	2,569,684	+2.98(+2.53%)
Mar 29, 2021	119.95	120.36	117.15	118.08	2,152,723	-2.05(-1.71%)
Mar 26, 2021	120.10	120.62	117.96	120.14	2,167,374	+0.71(+0.60%)
Mar 25, 2021	116.59	119.80	115.21	119.42	2,702,723	+1.89(+1.60%)
Mar 24, 2021	118.86	120.66	117.51	117.54	2,051,605	-0.40(-0.34%)
Mar 23, 2021	121.17	121.61	117.24	117.94	2,680,832	-3.99(-3.27%)
Mar 22, 2021	123.50	123.82	121.41	121.92	2,047,766	-1.46(-1.18%)
Mar 19, 2021	123.99	124.90	121.15	123.38	2,833,677	-1.24(-1.00%)
Mar 18, 2021	125.54	127.64	124.09	124.62	2,619,760	-1.49(-1.18%)
Mar 17, 2021	122.50	126.58	122.45	126.11	3,863,000	+3.15(+2.57%)
Mar 16, 2021	126.36	126.74	122.77	122.95	1,834,263	-3.27(-2.59%)
Mar 15, 2021	125.93	127.88	124.06	126.23	1,788,726	+1.15(+0.92%)
Mar 12, 2021	124.30	125.55	123.33	125.08	1,601,687	+1.43(+1.15%)
Mar 11, 2021	123.55	125.18	122.32	123.65	1,725,115	+0.15(+0.12%)
Mar 10, 2021	123.56	124.95	121.80	123.50	1,861,791	+0.39(+0.31%)
Mar 09, 2021	125.94	125.94	122.61	123.11	2,581,411	-1.28(-1.03%)
Mar 08, 2021	122.52	125.73	121.03	124.39	2,594,272	+2.52(+2.07%)
Mar 05, 2021	120.91	121.93	115.50	121.87	3,726,718	+2.13(+1.78%)
Mar 04, 2021	122.25	122.32	116.05	119.74	3,580,755	-2.39(-1.96%)
Mar 03, 2021	123.24	124.82	122.13	122.13	2,125,278	-1.11(-0.90%)
Mar 02, 2021	122.89	124.08	121.51	123.24	3,352,786	+0.49(+0.40%)
Mar 01, 2021	124.70	124.83	121.80	122.76	2,545,576	+0.08(+0.06%)
Feb 26, 2021	122.59	123.57	119.17	122.68	3,645,056	+0.69(+0.57%)
Feb 25, 2021	126.72	127.12	120.11	121.98	5,305,904	-4.24(-3.36%)
Feb 24, 2021	122.35	126.45	121.39	126.23	4,519,432	+5.27(+4.35%)
Feb 23, 2021	120.59	121.32	117.33	120.96	3,732,771	+1.97(+1.66%)
Feb 22, 2021	117.79	121.14	116.59	118.99	4,409,285	+3.02(+2.61%)
Feb 19, 2021	114.03	116.83	113.58	115.96	3,491,511	+2.77(+2.44%)
Feb 18, 2021	108.09	114.28	107.62	113.19	2,717,911	+2.67(+2.41%)
Feb 17, 2021	109.93	114.39	107.93	110.53	3,847,443	-2.16(-1.92%)
Feb 16, 2021	111.92	113.09	111.09	112.69	2,950,776	+1.46(+1.31%)
Feb 12, 2021	108.23	111.50	107.99	111.23	2,145,597	+2.62(+2.41%)
Feb 11, 2021	109.25	110.27	107.84	108.61	1,806,880	+0.16(+0.15%)
Feb 10, 2021	109.28	109.59	107.93	108.45	2,772,859	-1.00(-0.92%)
Feb 09, 2021	111.33	111.60	109.29	109.45	1,603,515	-1.95(-1.75%)
Feb 08, 2021	111.78	112.24	109.72	111.41	2,077,893	+0.64(+0.58%)
Feb 05, 2021	110.40	111.69	109.44	110.77	2,298,638	+1.14(+1.04%)
Feb 04, 2021	106.52	109.63	106.47	109.62	2,108,521	+3.89(+3.68%)
Feb 03, 2021	104.95	107.44	104.84	105.74	2,393,001	+0.80(+0.77%)
Feb 02, 2021	102.34	106.18	101.90	104.93	2,576,387	+3.84(+3.80%)
Feb 01, 2021	101.55	102.98	101.01	101.09	2,884,192	+0.53(+0.52%)
Jan 29, 2021	102.38	102.40	98.22	100.57	4,883,700	-2.59(-2.51%)
Jan 28, 2021	100.06	103.99	100.06	103.16	6,597,660	+5.29(+5.40%)
Jan 27, 2021	102.11	102.98	97.77	97.87	4,629,377	-5.95(-5.73%)
Jan 26, 2021	104.87	105.41	103.76	103.82	2,823,132	-0.45(-0.43%)
Jan 25, 2021	103.26	104.87	101.76	104.27	5,353,621	+0.16(+0.15%)
Jan 22, 2021	106.64	107.01	103.82	104.11	2,917,658	-3.83(-3.55%)
Jan 21, 2021	106.81	109.03	106.27	107.94	1,814,388	+1.11(+1.04%)
Jan 20, 2021	107.14	107.71	104.95	106.83	2,793,178	-0.23(-0.21%)
Jan 19, 2021	107.53	108.62	106.72	107.06	1,854,521	-0.48(-0.44%)
Jan 15, 2021	110.53	110.73	107.19	107.53	2,187,134	-3.67(-3.30%)
Jan 14, 2021	111.65	112.76	110.21	111.20	2,379,847	+0.24(+0.21%)
Jan 13, 2021	111.37	112.26	109.75	110.96	2,058,531	-0.46(-0.41%)
Jan 12, 2021	112.26	113.17	111.22	111.42	1,826,437	-0.84(-0.75%)
Jan 11, 2021	111.58	112.79	110.42	112.26	1,540,127	-0.97(-0.86%)
Jan 08, 2021	113.00	114.73	112.11	113.23	4,098,331	+0.86(+0.77%)
Jan 07, 2021	110.55	112.97	110.35	112.37	2,661,979	+2.50(+2.27%)
Jan 06, 2021	107.19	111.17	107.18	109.87	1,883,316	+2.80(+2.61%)
Jan 05, 2021	106.13	108.20	106.01	107.08	2,585,142	+0.49(+0.46%)
Jan 04, 2021	110.07	110.41	105.15	106.59	2,781,388	-3.77(-3.42%)
Dec 31, 2020		110.36	110.36	110.36	1,416,628	+1.07(+0.98%)
Dec 30, 2020	107.22	109.94	107.22	109.29	1,416,628	+2.21(+2.07%)
Dec 29, 2020	107.30	108.76	106.64	107.08	1,439,663	+0.57(+0.53%)
Dec 28, 2020	107.11	108.51	106.25	106.51	1,588,000	+0.49(+0.46%)
Dec 24, 2020	105.70	106.02	104.79	106.02	829,022	+0.38(+0.36%)
Dec 23, 2020	103.18	105.96	102.48	105.65	2,214,160	+3.53(+3.46%)
Dec 22, 2020	103.20	103.71	101.82	102.11	2,412,604	-1.03(-1.00%)
Dec 21, 2020	101.12	104.01	100.51	103.15	3,358,528	-0.61(-0.59%)
Dec 18, 2020	104.16	106.05	103.57	103.76	5,274,569	-0.09(-0.09%)
Dec 17, 2020	104.19	104.50	102.71	103.85	2,430,411	+0.29(+0.28%)
Dec 16, 2020	104.12	104.51	102.46	103.56	1,971,939	-0.56(-0.53%)
Dec 15, 2020	104.69	105.04	102.08	104.12	1,939,160	+1.92(+1.87%)
Dec 14, 2020	105.53	105.53	102.14	102.20	2,051,030	-1.69(-1.62%)
Dec 11, 2020	105.94	106.74	103.45	103.89	2,321,524	-2.60(-2.44%)
Dec 10, 2020	105.39	106.97	104.35	106.49	2,375,094	+0.65(+0.62%)
Dec 09, 2020	108.61	109.07	104.84	105.83	2,182,811	-2.33(-2.16%)
Dec 08, 2020	107.76	109.86	107.73	108.17	1,853,484	-0.77(-0.71%)
Dec 07, 2020	109.39	109.52	107.45	108.94	1,635,881	-1.01(-0.92%)
Dec 04, 2020	108.98	110.34	107.74	109.95	1,272,014	+1.68(+1.55%)
Dec 03, 2020	106.26	110.64	106.26	108.28	3,144,652	+2.39(+2.26%)
Dec 02, 2020	103.45	106.32	102.96	105.88	2,086,027	+1.89(+1.82%)
Dec 01, 2020	104.41	104.78	103.03	103.99	1,962,623	+1.20(+1.17%)
Nov 30, 2020	103.20	103.43	100.94	102.79	2,976,878	-0.77(-0.75%)
Nov 27, 2020	105.75	106.13	103.33	103.56	1,016,845	-1.88(-1.78%)
Nov 25, 2020	107.12	107.27	105.36	105.44	1,862,300	-2.62(-2.42%)
Nov 24, 2020	107.09	108.73	106.16	108.06	2,849,392	+3.86(+3.70%)
Nov 23, 2020	102.06	104.20	101.58	104.20	3,456,410	+3.26(+3.23%)
Nov 20, 2020	102.02	102.53	100.63	100.94	2,321,423	-1.03(-1.01%)
Nov 19, 2020	101.50	102.74	101.18	101.97	3,310,187	-0.55(-0.53%)
Nov 18, 2020	102.53	104.77	102.07	102.51	1,917,105	+0.01(+0.01%)
Nov 17, 2020	103.71	104.36	101.71	102.50	2,755,173	-3.21(-3.04%)
Nov 16, 2020	108.58	108.82	105.40	105.72	4,511,380	+0.77(+0.74%)
Nov 13, 2020	102.08	105.06	101.82	104.94	2,660,069	+3.72(+3.67%)
Nov 12, 2020	101.50	102.42	100.01	101.22	2,724,721	-1.69(-1.64%)
Nov 11, 2020	103.80	103.91	100.62	102.91	3,725,950	-0.49(-0.47%)
Nov 10, 2020	104.15	105.59	101.91	103.39	4,456,152	+0.05(+0.05%)
Nov 09, 2020	111.26	115.78	101.77	103.34	9,662,108	+11.26(+12.23%)
Nov 06, 2020	92.89	94.29	91.53	92.09	2,882,372	-1.23(-1.32%)
Nov 05, 2020	92.57	95.30	92.32	93.32	2,417,215	+0.98(+1.06%)
Nov 04, 2020	90.53	95.84	89.85	92.34	3,009,574	+2.42(+2.69%)
Nov 03, 2020	88.03	91.20	88.03	89.92	3,064,721	+2.63(+3.01%)
Nov 02, 2020	87.29	87.79	85.82	87.29	2,372,020	+0.19(+0.22%)
Oct 30, 2020	85.06	87.36	84.09	87.10	2,354,995	+1.29(+1.50%)
Oct 29, 2020	83.34	86.74	82.94	85.81	2,567,140	+2.47(+2.96%)
Oct 28, 2020	85.28	85.95	83.16	83.34	2,298,146	-3.62(-4.16%)
Oct 27, 2020	89.52	89.73	86.76	86.96	1,680,659	-2.69(-3.00%)
Oct 26, 2020	92.17	92.25	87.75	89.65	2,018,645	-4.20(-4.47%)
Oct 23, 2020	94.03	94.89	93.40	93.84	2,427,080	+0.22(+0.23%)
Oct 22, 2020	89.48	93.66	88.98	93.62	4,414,176	+5.38(+6.09%)
Oct 21, 2020	88.61	88.90	87.49	88.25	3,446,814	-0.60(-0.67%)
Oct 20, 2020	87.81	89.74	87.06	88.84	2,297,880	+2.00(+2.31%)
Oct 19, 2020	88.92	90.10	86.26	86.84	1,570,219	-1.93(-2.18%)
Oct 16, 2020	88.16	89.37	87.80	88.77	1,917,246	+0.81(+0.92%)
Oct 15, 2020	86.65	87.98	85.72	87.96	1,340,966	+0.38(+0.43%)
Oct 14, 2020	88.28	89.50	87.09	87.58	2,259,502	-0.34(-0.38%)
Oct 13, 2020	90.06	90.56	87.47	87.92	2,102,806	-2.69(-2.97%)
Oct 12, 2020	90.70	91.04	89.65	90.61	1,423,209	-0.02(-0.02%)
Oct 09, 2020	92.25	93.34	90.52	90.63	1,668,327	-1.16(-1.26%)
Oct 08, 2020	91.53	92.18	90.40	91.79	2,220,457	+0.81(+0.89%)
Oct 07, 2020	89.68	91.40	89.68	90.98	2,125,741	+2.10(+2.37%)
Oct 06, 2020	89.55	91.64	88.66	88.87	2,145,394	+0.30(+0.34%)
Oct 05, 2020	87.73	89.28	87.15	88.58	1,353,589	+1.33(+1.52%)
Oct 02, 2020	84.22	87.31	83.92	87.25	1,657,439	+0.73(+0.85%)
Oct 01, 2020	85.22	86.53	84.86	86.51	1,793,905	+1.88(+2.23%)
Sep 30, 2020	86.83	88.16	84.48	84.63	3,152,824	-1.27(-1.48%)
Sep 29, 2020	88.18	88.26	85.73	85.90	3,001,975	-2.44(-2.76%)
Sep 28, 2020	87.11	88.71	86.10	88.34	2,308,173	+3.10(+3.64%)
Sep 25, 2020	82.39	85.36	82.15	85.23	3,282,113	+2.84(+3.44%)
Sep 24, 2020	82.69	84.06	80.82	82.40	5,350,435	-0.78(-0.94%)
Sep 23, 2020	85.00	86.62	83.00	83.18	2,561,606	-1.37(-1.62%)
Sep 22, 2020	84.38	85.13	83.27	84.55	3,847,255	-0.24(-0.28%)
Sep 21, 2020	86.49	86.59	82.84	84.79	5,072,661	-4.13(-4.64%)
Sep 18, 2020	89.61	90.60	88.55	88.91	5,495,964	-1.52(-1.68%)
Sep 17, 2020	91.93	92.35	89.89	90.43	3,455,518	-2.84(-3.04%)
Sep 16, 2020	91.71	94.31	90.90	93.27	3,862,676	+2.07(+2.27%)
Sep 15, 2020	91.70	93.02	91.05	91.19	1,961,172	-0.37(-0.40%)
Sep 14, 2020	87.47	91.82	87.47	91.56	2,156,782	+4.90(+5.65%)
Sep 11, 2020	88.88	88.91	85.51	86.66	1,990,540	-1.97(-2.23%)
Sep 10, 2020	90.16	92.38	88.55	88.64	1,788,620	-1.02(-1.14%)
Sep 09, 2020	90.96	91.14	89.40	89.66	2,256,237	-1.50(-1.64%)
Sep 08, 2020	89.39	92.66	88.95	91.15	2,804,110	+0.95(+1.06%)
Sep 04, 2020	91.93	92.63	90.01	90.20	3,806,868	-0.36(-0.39%)
Sep 03, 2020	91.18	93.09	89.58	90.56	2,561,413	-0.04(-0.04%)
Sep 02, 2020	91.14	91.22	89.65	90.60	3,985,055	-0.37(-0.40%)
Sep 01, 2020	88.79	91.41	88.29	90.97	1,726,612	+1.34(+1.49%)
Aug 31, 2020	90.87	90.95	88.75	89.63	3,490,060	-1.36(-1.49%)
Aug 28, 2020	88.49	91.31	88.39	90.99	4,286,356	+2.91(+3.30%)
Aug 27, 2020	86.95	88.57	86.87	88.08	3,400,668	+1.98(+2.30%)
Aug 26, 2020	87.49	87.49	86.00	86.10	2,227,947	-1.63(-1.85%)
Aug 25, 2020	88.99	89.88	87.55	87.72	2,069,903	+0.04(+0.05%)
Aug 24, 2020	87.14	88.49	86.10	87.68	2,488,731	+1.04(+1.20%)
Aug 21, 2020	84.81	86.73	84.47	86.64	2,337,453	+2.23(+2.64%)
Aug 20, 2020	82.79	85.02	82.45	84.41	2,292,998	+0.61(+0.72%)
Aug 19, 2020	83.91	84.71	83.20	83.80	2,027,166	+0.42(+0.50%)
Aug 18, 2020	84.32	84.53	82.68	83.39	1,821,402	-0.90(-1.07%)
Aug 17, 2020	85.37	85.50	83.51	84.29	2,380,237	-1.01(-1.19%)
Aug 14, 2020	85.19	86.14	84.56	85.30	1,915,229	+0.50(+0.58%)
Aug 13, 2020	84.56	86.34	83.58	84.81	1,735,200	-0.39(-0.45%)
Aug 12, 2020	87.89	87.98	84.67	85.19	2,187,434	-1.12(-1.30%)
Aug 11, 2020	86.84	87.74	85.75	86.31	5,052,601	+0.81(+0.95%)
Aug 10, 2020	83.84	86.51	83.52	85.50	3,617,835	+2.48(+2.99%)
Aug 07, 2020	81.68	83.18	80.55	83.02	3,283,726	+0.99(+1.21%)
Aug 06, 2020	78.66	82.92	77.40	82.03	5,041,045	+2.68(+3.37%)
Aug 05, 2020	78.96	79.38	77.20	79.35	3,964,106	+1.67(+2.15%)
Aug 04, 2020	74.19	77.78	73.87	77.68	2,880,040	+3.55(+4.79%)
Aug 03, 2020	73.80	75.01	72.90	74.13	1,981,717	-0.31(-0.41%)
Jul 31, 2020	75.07	75.15	73.42	74.44	4,148,639	-1.08(-1.43%)
Jul 30, 2020	75.88	76.34	74.77	75.52	2,307,290	-1.24(-1.62%)
Jul 29, 2020	76.62	77.38	76.31	76.76	1,618,179	+0.71(+0.94%)
Jul 28, 2020	76.40	76.95	75.88	76.05	2,212,729	-0.66(-0.87%)
Jul 27, 2020	75.93	76.82	74.75	76.71	2,409,327	-0.09(-0.12%)
Jul 24, 2020	77.78	77.86	76.31	76.80	1,267,578	-1.42(-1.81%)
Jul 23, 2020	78.08	78.59	76.48	78.22	2,167,920	-0.75(-0.95%)
Jul 22, 2020	78.96	79.70	78.15	78.97	2,605,260	-0.50(-0.62%)
Jul 21, 2020	78.67	79.75	77.90	79.47	2,104,014	+1.93(+2.49%)
Jul 20, 2020	78.80	79.67	76.90	77.54	2,120,697	-1.72(-2.17%)
Jul 17, 2020	80.02	80.04	77.87	79.25	2,288,657	-0.98(-1.22%)
Jul 16, 2020	79.15	80.56	78.32	80.23	2,886,647	-0.03(-0.04%)
Jul 15, 2020	75.98	80.82	75.39	80.26	4,634,693	+7.35(+10.08%)
Jul 14, 2020	72.62	72.94	71.28	72.91	2,471,456	-0.07(-0.10%)
Jul 13, 2020	74.94	75.64	72.95	72.98	3,007,835	-1.65(-2.21%)
Jul 10, 2020	73.23	74.66	72.90	74.63	2,186,227	+1.10(+1.50%)
Jul 09, 2020	74.80	74.98	71.93	73.53	2,831,359	-0.95(-1.28%)
Jul 08, 2020	73.70	74.48	72.80	74.48	3,626,236	+0.91(+1.24%)
Jul 07, 2020	74.65	74.85	73.15	73.57	2,783,693	-2.05(-2.72%)
Jul 06, 2020	75.46	75.73	74.37	75.62	2,966,163	+1.71(+2.31%)
Jul 02, 2020	76.17	76.36	73.53	73.92	1,780,840	+0.08(+0.11%)
Jul 01, 2020	74.07	75.91	73.52	73.84	3,202,989	+0.98(+1.35%)
Jun 30, 2020	72.95	73.34	71.44	72.85	4,413,163	-0.47(-0.64%)
Jun 29, 2020	70.94	73.32	69.54	73.32	3,269,817	+2.74(+3.88%)
Jun 26, 2020	71.60	71.71	69.26	70.58	10,071,163	-1.34(-1.86%)
Jun 25, 2020	71.90	72.14	70.24	71.92	4,032,494	-0.67(-0.93%)
Jun 24, 2020	74.39	74.39	71.01	72.60	3,807,615	-2.47(-3.29%)
Jun 23, 2020	76.12	76.33	74.55	75.07	3,988,134	-0.40(-0.53%)
Jun 22, 2020	75.33	76.18	74.22	75.46	1,965,419	-0.09(-0.12%)
Jun 19, 2020	78.59	78.62	74.78	75.55	4,285,650	-1.97(-2.55%)
Jun 18, 2020	75.13	78.50	74.82	77.53	3,929,425	+1.73(+2.28%)
Jun 17, 2020	77.23	77.83	75.23	75.80	3,485,703	-1.82(-2.34%)
Jun 16, 2020	80.63	81.08	76.10	77.62	3,129,287	+0.76(+0.99%)
Jun 15, 2020	73.94	77.79	73.25	76.85	3,432,065	+0.03(+0.04%)
Jun 12, 2020	80.27	80.34	75.54	76.82	4,772,196	-0.14(-0.18%)
Jun 11, 2020	77.37	79.96	76.11	76.96	5,309,178	-5.20(-6.33%)
Jun 10, 2020	84.69	85.22	81.68	82.16	3,974,613	-3.27(-3.83%)
Jun 09, 2020	87.09	87.12	84.56	85.43	3,112,275	-3.54(-3.98%)
Jun 08, 2020	89.13	90.04	87.82	88.97	4,591,549	+2.48(+2.87%)
Jun 05, 2020	89.69	92.96	85.94	86.49	6,740,758	+0.85(+1.00%)
Jun 04, 2020	85.49	86.73	83.68	85.64	3,530,575	+0.23(+0.27%)
Jun 03, 2020	83.80	86.71	83.11	85.41	3,653,869	+2.49(+3.00%)
Jun 02, 2020	82.33	82.97	80.58	82.92	3,164,305	+1.68(+2.06%)
Jun 01, 2020	79.00	82.06	78.71	81.25	2,393,390	+2.58(+3.28%)
May 29, 2020	78.89	79.60	77.74	78.67	3,955,876	-1.30(-1.62%)
May 28, 2020	83.30	83.85	79.79	79.97	3,396,169	-2.51(-3.04%)
May 27, 2020	83.46	83.83	80.11	82.48	5,209,154	+1.45(+1.79%)
May 26, 2020	84.44	84.89	80.77	81.03	3,911,561	+3.27(+4.21%)
May 22, 2020	77.37	78.15	76.07	77.75	2,845,876	+0.72(+0.94%)
May 21, 2020	76.52	78.22	75.22	77.03	4,832,534	-0.06(-0.08%)
May 20, 2020	76.24	77.68	75.32	77.09	3,550,923	+2.41(+3.23%)
May 19, 2020	72.45	76.45	71.25	74.68	3,987,081	+2.20(+3.04%)
May 18, 2020	71.58	74.06	71.50	72.48	6,477,038	+4.49(+6.61%)
May 15, 2020	66.73	68.27	65.97	67.98	2,349,955	+0.37(+0.54%)
May 14, 2020	62.85	67.66	61.96	67.62	6,084,127	+3.29(+5.12%)
May 13, 2020	66.46	66.66	63.54	64.32	4,984,808	-2.13(-3.21%)
May 12, 2020	68.38	68.78	66.02	66.46	3,199,721	-1.29(-1.90%)
May 11, 2020	70.53	70.68	67.71	67.75	5,577,270	-3.86(-5.39%)
May 08, 2020	72.19	73.43	71.14	71.60	8,559,002	+0.29(+0.40%)
May 07, 2020	71.39	72.86	70.71	71.32	4,777,279	+1.10(+1.57%)
May 06, 2020	71.90	72.26	70.05	70.22	3,868,968	-0.94(-1.32%)
May 05, 2020	72.17	73.08	70.83	71.16	3,091,946	+0.33(+0.46%)
May 04, 2020	69.43	71.99	68.52	70.83	4,330,106	-0.61(-0.86%)
May 01, 2020	72.52	73.15	70.84	71.45	3,723,593	-3.65(-4.86%)
Apr 30, 2020	77.16	77.75	74.17	75.10	4,418,300	-3.54(-4.50%)
Apr 29, 2020	76.40	81.08	76.40	78.64	6,223,166	+3.50(+4.66%)
Apr 28, 2020	76.38	77.17	73.78	75.14	3,027,664	+0.56(+0.74%)
Apr 27, 2020	72.56	75.37	72.16	74.58	2,579,069	+3.79(+5.35%)
Apr 24, 2020	71.87	72.01	69.48	70.79	1,969,973	-0.57(-0.79%)
Apr 23, 2020	71.01	73.19	70.13	71.36	2,264,474	+1.14(+1.62%)
Apr 22, 2020	71.92	73.00	69.03	70.22	2,731,031	-0.56(-0.78%)
Apr 21, 2020	69.76	71.89	69.53	70.77	3,164,718	-0.92(-1.29%)
Apr 20, 2020	72.90	74.93	70.87	71.69	4,854,393	-3.31(-4.42%)
Apr 17, 2020	74.06	75.23	72.14	75.01	4,993,288	+5.43(+7.80%)
Apr 16, 2020	69.24	70.13	67.22	69.58	4,805,840	+0.28(+0.40%)
Apr 15, 2020	65.50	70.70	65.08	69.30	5,850,174	-0.14(-0.20%)
Apr 14, 2020	67.70	70.72	67.70	69.44	4,612,589	+3.34(+5.06%)
Apr 13, 2020	67.97	68.34	63.80	66.10	4,053,566	-1.80(-2.64%)
Apr 09, 2020	69.65	72.62	67.56	67.89	7,599,017	-1.63(-2.34%)
Apr 08, 2020	66.76	69.62	65.79	69.52	8,579,019	+4.23(+6.47%)
Apr 07, 2020	69.61	72.88	64.78	65.30	7,966,745	+2.01(+3.18%)
Apr 06, 2020	60.38	63.81	59.62	63.28	9,201,315	+7.80(+14.05%)
Apr 03, 2020	57.53	58.99	53.26	55.49	7,292,028	-1.90(-3.32%)
Apr 02, 2020	61.82	65.45	56.54	57.39	7,994,309	-5.14(-8.22%)

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.

Financial News

Hilton Inc (NY: HLT )

Historical Prices

Popular Pages