Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	130.79	133.00	130.29	130.94	2,538,405	-0.26(-0.20%)
Aug 28, 2020	129.68	131.31	127.71	131.20	1,130,422	+1.51(+1.17%)
Aug 27, 2020	127.89	133.12	127.25	129.69	2,071,398	+2.69(+2.12%)
Aug 26, 2020	128.88	129.09	125.32	126.99	1,051,988	-2.39(-1.85%)
Aug 25, 2020	129.76	130.00	127.12	129.39	1,030,631	-0.26(-0.20%)
Aug 24, 2020	128.80	130.31	127.35	129.65	3,276,842	+1.80(+1.41%)
Aug 21, 2020	126.14	128.29	125.70	127.84	1,238,219	+1.31(+1.04%)
Aug 20, 2020	127.52	128.98	125.56	126.53	1,290,911	-1.82(-1.42%)
Aug 19, 2020	129.10	130.78	127.59	128.35	1,467,580	-0.84(-0.65%)
Aug 18, 2020	129.65	129.86	127.77	129.19	931,164	-0.38(-0.29%)
Aug 17, 2020	129.20	130.71	128.63	129.57	1,415,258	-0.12(-0.10%)
Aug 14, 2020	125.66	130.16	125.12	129.69	1,342,389	+3.63(+2.88%)
Aug 13, 2020	126.73	126.73	125.04	126.07	849,551	-1.41(-1.10%)
Aug 12, 2020	128.19	128.42	125.76	127.47	1,297,764	+0.52(+0.41%)
Aug 11, 2020	129.21	130.22	126.25	126.95	1,547,539	-0.85(-0.66%)
Aug 10, 2020	125.73	128.29	125.73	127.80	1,090,619	+2.12(+1.69%)
Aug 07, 2020	126.87	128.31	124.11	125.68	1,422,511	-1.98(-1.55%)
Aug 06, 2020	126.31	128.29	125.95	127.66	1,749,321	+1.84(+1.46%)
Aug 05, 2020	125.09	127.24	124.63	125.82	2,314,059	+1.95(+1.57%)
Aug 04, 2020	120.50	124.25	119.98	123.87	2,192,408	+2.43(+2.00%)
Aug 03, 2020	122.63	122.82	120.41	121.44	1,166,201	-0.74(-0.61%)
Jul 31, 2020	123.38	123.38	120.03	122.18	2,642,281	-1.36(-1.10%)
Jul 30, 2020	123.60	123.95	121.31	123.54	1,600,859	-1.67(-1.33%)
Jul 29, 2020	120.77	126.18	120.48	125.21	2,517,917	+5.61(+4.70%)
Jul 28, 2020	120.78	122.27	119.22	119.59	1,586,847	-1.32(-1.09%)
Jul 27, 2020	120.60	121.22	119.26	120.92	1,715,989	-0.17(-0.14%)
Jul 24, 2020	122.05	122.05	119.69	121.09	1,706,101	-1.41(-1.15%)
Jul 23, 2020	120.60	122.99	119.57	122.50	4,309,636	+4.39(+3.72%)
Jul 22, 2020	111.24	120.00	111.05	118.11	5,543,055	+12.63(+11.97%)
Jul 21, 2020	102.53	106.33	102.46	105.48	2,573,991	+4.21(+4.15%)
Jul 20, 2020	101.88	102.58	99.54	101.27	3,226,522	-1.05(-1.03%)
Jul 17, 2020	103.64	104.51	101.58	102.32	1,639,143	-1.04(-1.01%)
Jul 16, 2020	101.15	104.50	99.81	103.37	3,007,528	+1.44(+1.41%)
Jul 15, 2020	98.14	102.67	97.64	101.93	4,000,193	+6.45(+6.76%)
Jul 14, 2020	93.15	95.64	92.36	95.47	1,893,252	+2.06(+2.20%)
Jul 13, 2020	91.65	96.20	91.65	93.42	2,703,134	+0.11(+0.11%)
Jul 10, 2020	90.52	93.60	89.96	93.31	1,755,750	+2.30(+2.52%)
Jul 09, 2020	92.39	92.60	88.81	91.02	3,041,209	-1.24(-1.35%)
Jul 08, 2020	92.83	92.83	90.06	92.26	1,659,304	-0.59(-0.63%)
Jul 07, 2020	94.63	95.62	92.77	92.85	1,327,233	-2.87(-2.99%)
Jul 06, 2020	96.18	96.54	93.88	95.72	1,411,211	+1.20(+1.27%)
Jul 02, 2020	96.67	98.58	94.29	94.52	1,602,450	-0.11(-0.11%)
Jul 01, 2020	93.30	96.72	92.63	94.62	2,321,881	+0.98(+1.05%)
Jun 30, 2020	92.81	94.19	90.46	93.64	1,908,466	+0.83(+0.89%)
Jun 29, 2020	90.35	92.83	88.88	92.81	2,633,649	+3.59(+4.02%)
Jun 26, 2020	90.01	91.26	88.22	89.22	2,517,484	-0.84(-0.93%)
Jun 25, 2020	89.76	91.48	88.00	90.06	4,605,792	-0.37(-0.41%)
Jun 24, 2020	94.00	94.42	89.76	90.43	3,534,515	-5.16(-5.40%)
Jun 23, 2020	97.10	97.91	93.70	95.59	2,254,445	+0.73(+0.77%)
Jun 22, 2020	93.92	95.63	93.59	94.86	5,563,711	+0.76(+0.81%)
Jun 19, 2020	98.32	99.71	94.00	94.09	2,787,289	-2.48(-2.57%)
Jun 18, 2020	94.72	98.12	93.32	96.57	2,891,741	+0.96(+1.01%)
Jun 17, 2020	100.91	101.63	95.08	95.61	2,584,267	-4.98(-4.95%)
Jun 16, 2020	105.25	105.50	99.49	100.59	2,455,592	+0.69(+0.70%)
Jun 15, 2020	94.35	100.66	93.66	99.89	2,021,242	+2.88(+2.97%)
Jun 12, 2020	101.15	102.90	95.03	97.01	3,800,378	-0.54(-0.55%)
Jun 11, 2020	101.30	103.19	97.24	97.55	4,237,122	-8.66(-8.16%)
Jun 10, 2020	111.21	112.10	104.88	106.21	3,416,976	-5.70(-5.09%)
Jun 09, 2020	111.85	112.77	108.25	111.91	2,684,188	-1.97(-1.73%)
Jun 08, 2020	113.36	114.52	112.29	113.88	1,906,150	+2.39(+2.15%)
Jun 05, 2020	108.55	113.37	107.30	111.49	3,194,224	+8.30(+8.04%)
Jun 04, 2020	103.76	104.78	101.66	103.19	2,271,379	-0.95(-0.91%)
Jun 03, 2020	105.88	109.22	104.01	104.14	2,890,351	-1.04(-0.99%)
Jun 02, 2020	105.71	106.05	104.03	105.18	1,229,419	+0.18(+0.17%)
Jun 01, 2020	103.08	106.55	102.80	105.00	1,387,964	+1.86(+1.81%)
May 29, 2020	105.36	106.04	100.84	103.13	3,225,216	-2.77(-2.61%)
May 28, 2020	110.95	111.43	105.56	105.90	1,787,096	-3.75(-3.42%)
May 27, 2020	107.09	109.95	106.37	109.66	2,150,535	+4.43(+4.21%)
May 26, 2020	107.04	109.61	105.14	105.23	2,195,516	+2.30(+2.23%)
May 22, 2020	104.67	104.96	101.78	102.93	2,200,000	-1.31(-1.26%)
May 21, 2020	102.14	104.62	101.93	104.24	3,874,478	+1.57(+1.53%)
May 20, 2020	102.13	103.44	100.62	102.67	5,169,926	+2.47(+2.47%)
May 19, 2020	100.70	102.76	99.03	100.20	4,196,355	-1.68(-1.65%)
May 18, 2020	98.91	104.51	98.79	101.88	6,056,313	+6.62(+6.95%)
May 15, 2020	94.94	96.58	93.68	95.26	4,354,913	-0.41(-0.43%)
May 14, 2020	95.19	95.92	92.48	95.68	4,079,460	-1.10(-1.14%)
May 13, 2020	96.59	97.71	94.88	96.78	4,822,617	+0.73(+0.76%)
May 12, 2020	101.20	101.27	95.94	96.04	2,925,238	-4.43(-4.41%)
May 11, 2020	102.06	102.84	99.42	100.47	2,865,085	-3.65(-3.50%)
May 08, 2020	100.82	104.31	100.41	104.12	1,756,476	+5.19(+5.25%)
May 07, 2020	97.48	101.13	96.84	98.93	1,896,991	+2.95(+3.08%)
May 06, 2020	103.15	103.15	95.56	95.98	2,793,159	-6.73(-6.56%)
May 05, 2020	101.88	104.67	101.22	102.71	2,222,950	+2.75(+2.75%)
May 04, 2020	99.64	100.64	97.89	99.96	2,549,549	-1.21(-1.19%)
May 01, 2020	103.60	104.79	100.05	101.17	1,918,172	-4.84(-4.57%)
Apr 30, 2020	107.92	108.34	105.22	106.01	2,286,125	-3.33(-3.04%)
Apr 29, 2020	108.62	111.88	107.48	109.34	2,941,869	+3.93(+3.73%)
Apr 28, 2020	107.73	109.73	105.05	105.41	2,440,088	-1.57(-1.47%)
Apr 27, 2020	105.03	107.97	104.85	106.98	2,413,707	+2.95(+2.84%)
Apr 24, 2020	102.28	104.78	100.61	104.03	2,453,117	+2.98(+2.95%)
Apr 23, 2020	101.78	105.64	100.92	101.05	3,001,761	+0.21(+0.21%)
Apr 22, 2020	104.51	105.07	100.66	100.84	3,224,445	-0.92(-0.90%)
Apr 21, 2020	100.15	110.26	97.02	101.75	4,187,092	-4.79(-4.49%)
Apr 20, 2020	108.62	110.87	104.85	106.54	2,938,145	-5.05(-4.52%)
Apr 17, 2020	108.83	111.99	107.30	111.59	2,448,245	+7.08(+6.78%)
Apr 16, 2020	105.67	106.85	102.86	104.50	2,686,036	-1.12(-1.06%)
Apr 15, 2020	102.75	107.43	102.75	105.62	2,604,984	-2.95(-2.72%)
Apr 14, 2020	101.59	108.74	101.51	108.58	3,811,644	+8.61(+8.62%)
Apr 13, 2020	103.39	104.18	98.08	99.96	2,920,060	-4.29(-4.12%)
Apr 09, 2020	104.90	108.23	101.91	104.25	3,681,282	+0.00(+0.00%)
Apr 08, 2020	96.48	106.92	95.74	104.25	4,281,163	+9.12(+9.58%)
Apr 07, 2020	96.00	99.00	94.37	95.14	4,734,788	+4.85(+5.38%)
Apr 06, 2020	83.50	90.87	82.04	90.28	4,061,662	+11.34(+14.36%)
Apr 03, 2020	80.38	81.38	76.93	78.95	2,156,985	-2.00(-2.47%)
Apr 02, 2020	79.71	85.71	78.87	80.94	2,260,439	+0.16(+0.20%)
Apr 01, 2020	80.96	83.35	79.13	80.78	3,341,786	-5.90(-6.81%)
Mar 31, 2020	86.45	88.60	84.51	86.68	3,036,413	-1.07(-1.22%)
Mar 30, 2020	85.85	89.15	82.99	87.76	3,484,755	+3.50(+4.16%)
Mar 27, 2020	87.22	89.00	82.97	84.25	3,843,600	-6.86(-7.53%)
Mar 26, 2020	91.74	100.08	87.00	91.11	4,962,780	+1.78(+1.99%)
Mar 25, 2020	84.19	92.50	82.41	89.34	5,221,913	+5.64(+6.74%)
Mar 24, 2020	83.27	88.82	80.03	83.69	4,669,797	+7.71(+10.14%)
Mar 23, 2020	78.06	82.55	72.69	75.99	6,042,494	+0.25(+0.33%)
Mar 20, 2020	82.20	85.33	72.38	75.73	6,164,666	-4.82(-5.99%)
Mar 19, 2020	64.71	84.90	64.44	80.56	5,528,830	+14.83(+22.56%)
Mar 18, 2020	70.45	71.60	56.32	65.73	6,577,219	-9.00(-12.05%)
Mar 17, 2020	83.29	84.32	73.61	74.73	7,263,719	-6.74(-8.28%)
Mar 16, 2020	89.72	93.14	80.92	81.47	5,920,183	-19.13(-19.02%)
Mar 13, 2020	103.36	104.70	97.51	100.61	6,333,099	+2.67(+2.73%)
Mar 12, 2020	100.33	105.18	97.45	97.93	4,770,262	-10.69(-9.84%)
Mar 11, 2020	113.40	114.41	106.74	108.62	4,202,849	-7.99(-6.85%)
Mar 10, 2020	117.36	117.95	109.39	116.61	3,365,689	+3.98(+3.54%)
Mar 09, 2020	115.21	117.06	106.62	112.63	3,367,010	-10.09(-8.22%)
Mar 06, 2020	119.22	122.94	117.95	122.72	2,832,688	-0.61(-0.49%)
Mar 05, 2020	126.73	127.97	120.58	123.33	3,513,558	-7.14(-5.47%)
Mar 04, 2020	130.73	135.07	128.98	130.47	3,310,781	+6.23(+5.02%)
Mar 03, 2020	130.07	133.81	122.37	124.23	3,368,417	-6.06(-4.65%)
Mar 02, 2020	122.59	130.78	120.61	130.29	4,122,960	+7.76(+6.33%)
Feb 28, 2020	118.67	123.04	118.62	122.54	4,860,213	+0.08(+0.06%)
Feb 27, 2020	121.87	128.73	120.34	122.46	3,422,760	-0.97(-0.79%)
Feb 26, 2020	129.31	131.03	123.27	123.43	2,823,975	-4.45(-3.48%)
Feb 25, 2020	135.35	135.51	127.05	127.88	2,359,199	-6.75(-5.01%)
Feb 24, 2020	136.31	137.74	134.10	134.63	1,576,606	-7.67(-5.39%)
Feb 21, 2020	141.54	143.41	141.15	142.30	832,540	-0.11(-0.07%)
Feb 20, 2020	143.93	143.93	141.34	142.41	833,294	-1.89(-1.31%)
Feb 19, 2020	142.53	144.44	142.35	144.30	1,177,249	+1.78(+1.25%)
Feb 18, 2020	143.28	143.79	141.16	142.53	1,457,811	-1.29(-0.90%)
Feb 14, 2020	145.03	145.18	142.22	143.81	1,895,029	-1.26(-0.87%)
Feb 13, 2020	144.19	146.12	143.58	145.07	1,606,602	+0.31(+0.21%)
Feb 12, 2020	144.34	146.06	143.74	144.77	1,848,066	+0.96(+0.67%)
Feb 11, 2020	141.34	143.88	141.11	143.80	1,281,686	+2.77(+1.96%)
Feb 10, 2020	140.12	141.10	139.67	141.03	1,310,813	+0.72(+0.51%)
Feb 07, 2020	142.78	143.33	138.73	140.31	2,491,692	-3.20(-2.23%)
Feb 06, 2020	145.80	146.09	142.99	143.52	1,320,679	-1.71(-1.18%)
Feb 05, 2020	139.34	145.43	139.28	145.23	2,425,152	+6.41(+4.62%)
Feb 04, 2020	137.67	139.57	137.41	138.81	1,564,341	+2.47(+1.81%)
Feb 03, 2020	134.35	136.78	133.75	136.34	2,156,590	+2.88(+2.16%)
Jan 31, 2020	136.70	137.69	132.68	133.46	3,161,260	-4.47(-3.24%)
Jan 30, 2020	139.27	139.66	135.39	137.93	2,281,652	-1.72(-1.23%)
Jan 29, 2020	140.23	141.55	139.09	139.65	2,112,622	-0.25(-0.18%)
Jan 28, 2020	141.82	142.30	138.61	139.90	2,475,261	+3.75(+2.75%)
Jan 27, 2020	136.05	137.19	135.37	136.15	1,764,173	-1.78(-1.29%)
Jan 24, 2020	141.39	141.67	136.95	137.93	1,207,885	-3.12(-2.21%)
Jan 23, 2020	141.48	141.63	139.95	141.04	1,127,338	-0.43(-0.31%)
Jan 22, 2020	142.33	142.67	140.95	141.48	1,501,688	-0.10(-0.07%)
Jan 21, 2020	142.05	142.58	141.24	141.57	1,561,203	-1.11(-0.78%)
Jan 17, 2020	142.57	143.13	141.89	142.69	1,752,858	+0.61(+0.43%)
Jan 16, 2020	142.21	142.88	141.21	142.08	1,047,828	+0.50(+0.35%)
Jan 15, 2020	142.43	143.01	141.30	141.58	1,215,038	-0.63(-0.45%)
Jan 14, 2020	140.92	142.67	140.81	142.22	1,229,397	+0.72(+0.51%)
Jan 13, 2020	142.74	142.82	141.09	141.50	1,944,243	-0.94(-0.66%)
Jan 10, 2020	142.36	142.86	141.81	142.44	978,039	+0.69(+0.49%)
Jan 09, 2020	143.66	143.98	141.70	141.75	991,190	-1.79(-1.25%)
Jan 08, 2020	143.13	143.99	142.03	143.53	918,505	+0.94(+0.66%)
Jan 07, 2020	140.88	143.06	140.88	142.59	850,302	-0.19(-0.13%)
Jan 06, 2020	141.12	143.04	140.57	142.78	1,103,255	+0.54(+0.38%)
Jan 03, 2020	139.69	142.65	139.23	142.25	1,239,397	+0.43(+0.31%)
Jan 02, 2020	142.46	142.93	140.45	141.81	811,289	-0.31(-0.22%)
Dec 31, 2019	141.73	142.40	141.64	142.12	843,980	+0.25(+0.18%)
Dec 30, 2019	143.60	143.78	141.64	141.87	785,041	-1.64(-1.15%)
Dec 27, 2019	142.60	143.61	142.28	143.52	705,137	+0.95(+0.67%)
Dec 26, 2019	142.22	143.30	141.54	142.56	707,101	+0.28(+0.20%)
Dec 24, 2019	142.84	142.97	141.34	142.28	473,107	-0.75(-0.52%)
Dec 23, 2019	141.38	143.40	141.32	143.03	1,361,517	+1.18(+0.83%)
Dec 20, 2019	142.54	144.39	141.42	141.85	2,979,360	+2.06(+1.47%)
Dec 19, 2019	138.92	140.86	138.79	139.79	1,957,687	+1.26(+0.91%)
Dec 18, 2019	138.09	138.71	137.82	138.53	1,370,824	+0.62(+0.45%)
Dec 17, 2019	138.41	138.42	137.63	137.91	1,789,086	-0.23(-0.17%)
Dec 16, 2019	138.37	138.98	137.32	138.14	2,368,922	+0.78(+0.57%)
Dec 13, 2019	137.67	138.47	136.24	137.36	855,212	-0.69(-0.50%)
Dec 12, 2019	137.42	138.87	136.90	138.05	1,162,631	+1.01(+0.74%)
Dec 11, 2019	136.69	138.19	136.65	137.04	1,474,888	+0.09(+0.06%)
Dec 10, 2019	137.54	137.86	136.51	136.96	1,202,857	-0.38(-0.28%)
Dec 09, 2019	138.46	138.63	136.96	137.34	2,776,802	-1.70(-1.22%)
Dec 06, 2019	138.46	139.22	137.70	139.04	1,823,996	+3.78(+2.79%)
Dec 05, 2019	135.87	135.93	133.93	135.27	993,163	+0.07(+0.05%)
Dec 04, 2019	133.57	135.94	133.29	135.20	1,451,206	+2.35(+1.77%)
Dec 03, 2019	131.74	133.43	131.15	132.85	1,466,132	-0.31(-0.23%)
Dec 02, 2019	133.67	134.77	133.06	133.16	990,938	-0.16(-0.12%)
Nov 29, 2019	133.52	134.44	132.77	133.32	644,087	-0.84(-0.62%)
Nov 27, 2019	133.93	135.46	133.44	134.16	1,077,530	+0.99(+0.74%)
Nov 26, 2019	135.56	135.56	133.14	133.17	1,440,073	-2.53(-1.87%)
Nov 25, 2019	134.15	136.04	133.17	135.70	1,581,342	+2.24(+1.68%)
Nov 22, 2019	134.45	134.57	132.92	133.46	1,271,738	-0.09(-0.07%)
Nov 21, 2019	133.81	134.38	132.58	133.55	1,426,821	-0.45(-0.34%)
Nov 20, 2019	132.97	134.50	132.06	134.00	2,457,665	+0.91(+0.68%)
Nov 19, 2019	131.47	133.12	130.62	133.09	2,455,847	+1.95(+1.48%)
Nov 18, 2019	132.19	132.96	130.61	131.14	1,519,579	-1.22(-0.92%)
Nov 15, 2019	127.97	134.27	127.61	132.36	3,179,292	+3.41(+2.65%)
Nov 14, 2019	129.03	130.26	128.65	128.94	1,082,808	+0.10(+0.07%)
Nov 13, 2019	128.69	129.68	128.35	128.85	1,078,068	-0.72(-0.55%)
Nov 12, 2019	129.95	130.59	129.08	129.57	1,004,103	-0.18(-0.14%)
Nov 11, 2019	130.16	130.62	129.00	129.75	925,438	-1.45(-1.10%)
Nov 08, 2019	130.39	132.05	130.15	131.20	919,827	+0.60(+0.46%)
Nov 07, 2019	130.25	131.35	129.99	130.59	1,919,813	+1.28(+0.99%)
Nov 06, 2019	129.26	129.65	127.91	129.31	1,061,261	+0.51(+0.39%)
Nov 05, 2019	131.03	132.25	128.77	128.80	1,252,973	-1.80(-1.38%)
Nov 04, 2019	128.33	130.72	127.74	130.60	2,445,913	+2.46(+1.92%)
Nov 01, 2019	129.06	130.72	128.10	128.14	1,553,036	+0.11(+0.08%)
Oct 31, 2019	129.03	129.32	126.55	128.03	2,511,681	-1.18(-0.91%)
Oct 30, 2019	128.88	129.56	127.28	129.21	1,569,777	-0.21(-0.16%)
Oct 29, 2019	128.37	130.45	124.64	129.42	3,300,057	+7.79(+6.40%)
Oct 28, 2019	121.09	122.51	121.06	121.64	1,580,387	+0.58(+0.48%)
Oct 25, 2019	118.65	121.79	117.72	121.06	1,283,002	+1.22(+1.02%)
Oct 24, 2019	120.68	120.73	119.09	119.85	917,199	-0.24(-0.20%)
Oct 23, 2019	120.00	121.48	119.79	120.09	963,194	+0.02(+0.02%)
Oct 22, 2019	119.02	120.87	118.16	120.07	1,058,822	+1.55(+1.31%)
Oct 21, 2019	118.55	119.90	118.13	118.51	888,896	-0.03(-0.02%)
Oct 18, 2019	117.68	118.91	117.14	118.54	1,258,804	+0.81(+0.68%)
Oct 17, 2019	117.18	117.96	116.62	117.74	841,604	+1.31(+1.13%)
Oct 16, 2019	116.67	116.92	115.94	116.42	1,125,372	-0.08(-0.07%)
Oct 15, 2019	115.66	117.57	115.16	116.50	1,090,983	+1.99(+1.74%)
Oct 14, 2019	115.06	115.41	114.13	114.51	617,013	-0.96(-0.83%)
Oct 11, 2019	114.60	117.27	114.54	115.46	1,208,636	+1.79(+1.58%)
Oct 10, 2019	113.28	114.73	112.78	113.67	970,881	+0.97(+0.86%)
Oct 09, 2019	112.85	113.41	112.61	112.70	1,247,808	+0.87(+0.78%)
Oct 08, 2019	112.56	112.84	111.40	111.83	1,322,830	-1.48(-1.30%)
Oct 07, 2019	112.38	114.16	112.35	113.31	1,816,444	+0.54(+0.48%)
Oct 04, 2019	111.65	113.08	111.32	112.77	1,242,012	+1.60(+1.44%)
Oct 03, 2019	110.09	111.50	109.52	111.17	1,252,935	+0.83(+0.75%)
Oct 02, 2019	111.27	111.57	109.42	110.34	1,638,471	-1.87(-1.67%)
Oct 01, 2019	115.75	116.42	110.98	112.21	1,723,151	-3.24(-2.81%)
Sep 30, 2019	114.83	116.64	113.55	115.45	2,603,388	+1.40(+1.23%)
Sep 27, 2019	114.01	115.86	113.67	114.06	1,463,859	+0.80(+0.70%)
Sep 26, 2019	114.67	115.04	111.72	113.26	2,041,026	-0.93(-0.81%)
Sep 25, 2019	115.77	116.25	113.24	114.19	1,502,052	-2.10(-1.81%)
Sep 24, 2019	118.89	119.07	115.89	116.29	1,926,216	-2.06(-1.74%)
Sep 23, 2019	118.79	119.75	117.13	118.35	2,037,876	-0.81(-0.68%)
Sep 20, 2019	122.14	122.33	118.97	119.16	2,375,969	-2.43(-2.00%)
Sep 19, 2019	120.84	122.85	120.42	121.59	1,374,019	+1.24(+1.03%)
Sep 18, 2019	119.20	120.68	118.29	120.35	1,877,012	+0.52(+0.43%)
Sep 17, 2019	123.13	123.13	119.73	119.84	1,658,468	-3.80(-3.07%)
Sep 16, 2019	123.34	124.22	122.84	123.63	1,034,817	-0.12(-0.09%)
Sep 13, 2019	124.16	125.84	123.47	123.75	1,048,221	+0.36(+0.30%)
Sep 12, 2019	126.51	127.03	123.32	123.38	1,183,861	-2.47(-1.96%)
Sep 11, 2019	124.27	125.90	123.68	125.86	1,870,787	+1.12(+0.90%)
Sep 10, 2019	122.09	124.91	121.81	124.74	2,191,804	+2.48(+2.03%)
Sep 09, 2019	121.05	123.06	120.13	122.25	1,400,309	+1.35(+1.12%)
Sep 06, 2019	120.92	121.53	119.15	120.90	1,560,025	+1.77(+1.49%)
Sep 05, 2019	117.05	119.22	116.59	119.13	2,556,354	+2.82(+2.42%)
Sep 04, 2019	116.36	117.50	115.49	116.31	1,361,364	+1.29(+1.13%)

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

Hca Holdings Inc (NY: HCA )

Historical Prices

Popular Pages