Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	128.29	128.95	128.06	128.16	11,081,053	-0.20(-0.16%)
May 27, 2021	128.21	128.39	127.74	128.36	11,654,793	-0.52(-0.41%)
May 26, 2021	129.22	129.52	128.56	128.88	10,577,255	-0.22(-0.17%)
May 25, 2021	128.33	129.14	128.32	129.10	13,337,216	+1.19(+0.93%)
May 24, 2021	127.74	128.29	127.65	127.92	7,419,774	+0.47(+0.37%)
May 21, 2021	127.44	127.47	126.88	127.44	10,987,642	+0.41(+0.32%)
May 20, 2021	126.60	127.28	126.52	127.04	14,378,302	+1.04(+0.82%)
May 19, 2021	126.43	127.10	125.55	126.00	15,443,210	-0.30(-0.24%)
May 18, 2021	126.27	126.43	125.96	126.31	12,339,577	-0.32(-0.26%)
May 17, 2021	126.67	126.98	126.42	126.63	6,604,076	-0.27(-0.21%)
May 14, 2021	126.39	126.90	126.10	126.90	18,976,138	+1.18(+0.94%)
May 13, 2021	125.83	126.24	125.56	125.72	14,123,260	+0.19(+0.15%)
May 12, 2021	126.52	126.64	125.31	125.53	22,532,450	-1.33(-1.05%)
May 11, 2021	127.04	127.27	126.61	126.86	16,374,684	-0.75(-0.59%)
May 10, 2021	128.63	128.91	127.46	127.61	16,360,543	-1.28(-0.99%)
May 07, 2021	129.69	130.16	128.59	128.89	19,818,880	-0.64(-0.49%)
May 06, 2021	128.91	129.78	128.86	129.53	23,665,564	+0.21(+0.16%)
May 05, 2021	128.70	129.46	128.60	129.31	12,020,846	+0.21(+0.16%)
May 04, 2021	129.13	129.75	128.81	129.10	20,135,500	+0.87(+0.68%)
May 03, 2021	128.40	129.28	128.01	128.23	17,766,866	+0.08(+0.06%)
Apr 30, 2021	128.03	128.24	127.55	128.16	16,976,184	+0.30(+0.23%)
Apr 29, 2021	127.06	127.90	126.76	127.86	18,583,618	-0.38(-0.30%)
Apr 28, 2021	128.16	128.39	127.53	128.24	16,512,423	+0.08(+0.06%)
Apr 27, 2021	129.03	129.25	128.04	128.16	15,293,259	-1.13(-0.87%)
Apr 26, 2021	129.55	129.88	129.27	129.28	9,848,120	-0.18(-0.14%)
Apr 23, 2021	129.76	129.85	128.94	129.47	13,308,720	-0.31(-0.24%)
Apr 22, 2021	129.41	129.77	128.67	129.77	15,314,815	+0.56(+0.44%)
Apr 21, 2021	128.99	129.33	128.55	129.21	12,875,944	+0.26(+0.20%)
Apr 20, 2021	127.98	129.19	127.96	128.95	12,414,920	+0.59(+0.46%)
Apr 19, 2021	128.25	128.77	128.07	128.36	15,023,032	-0.37(-0.29%)
Apr 16, 2021	128.58	129.16	128.42	128.73	16,485,148	-1.01(-0.78%)
Apr 15, 2021	128.94	130.32	128.91	129.74	25,838,112	+2.14(+1.67%)
Apr 14, 2021	127.59	127.78	127.17	127.60	7,889,776	-0.41(-0.32%)
Apr 13, 2021	126.92	128.03	126.82	128.01	14,315,312	+0.95(+0.75%)
Apr 12, 2021	127.06	127.13	126.73	127.06	8,285,320	-0.05(-0.04%)
Apr 09, 2021	127.10	127.74	126.72	127.11	9,431,166	-0.46(-0.36%)
Apr 08, 2021	127.00	127.63	126.97	127.57	8,486,849	+1.04(+0.83%)
Apr 07, 2021	127.06	127.66	126.53	126.53	11,957,052	-0.89(-0.70%)
Apr 06, 2021	126.79	127.55	126.65	127.42	10,038,166	+0.86(+0.68%)
Apr 05, 2021	126.22	126.61	125.66	126.56	8,916,390	-0.55(-0.44%)
Apr 01, 2021	126.22	127.21	125.99	127.11	16,103,808	+2.08(+1.66%)
Mar 31, 2021	125.86	126.09	124.60	125.03	20,875,578	-0.70(-0.56%)
Mar 30, 2021	124.90	126.01	124.63	125.74	16,271,397	+0.66(+0.52%)
Mar 29, 2021	126.31	126.33	124.59	125.08	15,131,237	-1.07(-0.85%)
Mar 26, 2021	125.93	126.69	125.75	126.15	9,135,655	-0.44(-0.35%)
Mar 25, 2021	127.75	127.99	126.55	126.59	22,512,682	-1.01(-0.79%)
Mar 24, 2021	126.52	127.65	126.42	127.60	15,015,115	+0.68(+0.54%)
Mar 23, 2021	126.08	126.96	125.68	126.92	18,161,486	+1.14(+0.90%)
Mar 22, 2021	125.26	125.92	124.96	125.78	18,467,294	+1.39(+1.12%)
Mar 19, 2021	123.77	124.46	123.51	124.39	20,241,284	+0.77(+0.62%)
Mar 18, 2021	123.06	124.13	122.95	123.62	23,421,318	-1.26(-1.01%)
Mar 17, 2021	124.76	125.10	123.83	124.89	29,358,064	-0.94(-0.75%)
Mar 16, 2021	126.48	126.58	125.31	125.83	16,864,372	-0.51(-0.40%)
Mar 15, 2021	126.00	126.55	125.92	126.34	12,313,353	+0.74(+0.59%)
Mar 12, 2021	125.91	125.97	125.22	125.60	22,102,170	-2.72(-2.12%)
Mar 11, 2021	128.47	128.66	127.81	128.32	15,328,406	-0.93(-0.72%)
Mar 10, 2021	129.05	129.37	128.57	129.25	13,416,135	+0.26(+0.20%)
Mar 09, 2021	128.56	129.07	128.28	129.00	15,653,425	+1.76(+1.39%)
Mar 08, 2021	128.16	128.22	127.23	127.23	16,503,241	-1.00(-0.78%)
Mar 05, 2021	127.55	128.63	127.38	128.23	22,313,738	+0.25(+0.19%)
Mar 04, 2021	128.89	129.18	127.35	127.98	24,190,934	-0.83(-0.65%)
Mar 03, 2021	128.66	129.37	128.09	128.81	21,403,674	-1.41(-1.08%)
Mar 02, 2021	129.60	130.28	129.50	130.22	13,518,024	+0.01(+0.01%)
Mar 01, 2021	129.84	130.54	129.32	130.21	23,884,394	-1.74(-1.32%)
Feb 26, 2021	129.79	132.12	128.78	131.96	49,266,000	+4.22(+3.31%)
Feb 25, 2021	128.64	129.01	125.95	127.73	57,047,512	-2.12(-1.63%)
Feb 24, 2021	128.48	130.17	128.31	129.85	18,826,256	-0.86(-0.66%)
Feb 23, 2021	130.50	131.38	130.13	130.71	13,728,408	-0.38(-0.29%)
Feb 22, 2021	131.87	132.53	130.67	131.09	14,316,400	-1.00(-0.76%)
Feb 19, 2021	132.82	133.06	131.71	132.09	13,819,618	-1.78(-1.33%)
Feb 18, 2021	133.33	134.24	133.06	133.88	11,665,174	-0.54(-0.40%)
Feb 17, 2021	134.57	134.96	133.67	134.42	12,148,309	+0.85(+0.64%)
Feb 16, 2021	133.89	134.29	133.38	133.57	19,288,766	-2.07(-1.52%)
Feb 12, 2021	136.18	136.53	135.56	135.64	15,280,136	-1.71(-1.24%)
Feb 11, 2021	138.00	138.11	137.15	137.34	12,974,682	-0.76(-0.55%)
Feb 10, 2021	137.64	138.10	137.51	138.10	8,762,635	+0.91(+0.66%)
Feb 09, 2021	137.58	138.00	137.06	137.19	5,658,415	+0.10(+0.07%)
Feb 08, 2021	136.73	137.62	136.49	137.08	12,552,776	+0.60(+0.44%)
Feb 05, 2021	137.47	137.90	136.47	136.48	11,126,778	-1.15(-0.84%)
Feb 04, 2021	137.53	137.83	137.19	137.64	8,958,184	-0.37(-0.27%)
Feb 03, 2021	138.70	138.84	137.91	138.00	10,444,109	-1.24(-0.89%)
Feb 02, 2021	138.98	139.31	138.78	139.24	9,953,001	-0.90(-0.64%)
Feb 01, 2021	139.83	140.48	139.67	140.14	8,854,552	+0.16(+0.12%)
Jan 29, 2021	139.45	140.43	139.34	139.98	16,251,096	-0.85(-0.60%)
Jan 28, 2021	141.27	141.33	140.13	140.83	11,579,726	-0.78(-0.55%)
Jan 27, 2021	141.89	142.28	141.39	141.61	8,569,327	+0.36(+0.25%)
Jan 26, 2021	141.00	141.46	140.83	141.25	8,347,362	-0.27(-0.19%)
Jan 25, 2021	140.68	141.54	140.56	141.52	9,459,934	+1.65(+1.18%)
Jan 22, 2021	139.84	139.99	139.45	139.87	10,323,315	+0.45(+0.32%)
Jan 21, 2021	139.47	139.75	139.15	139.42	8,863,126	-0.99(-0.70%)
Jan 20, 2021	139.97	140.42	139.79	140.41	5,818,396	+0.14(+0.10%)
Jan 19, 2021	139.63	140.31	139.53	140.27	10,396,233	+0.45(+0.32%)
Jan 15, 2021	140.15	140.31	139.49	139.82	12,622,609	+0.55(+0.40%)
Jan 14, 2021	140.52	140.57	138.87	139.26	16,103,221	-1.32(-0.94%)
Jan 13, 2021	139.67	140.97	139.59	140.58	13,603,028	+1.57(+1.13%)
Jan 12, 2021	138.87	139.21	138.08	139.01	13,218,840	-0.11(-0.08%)
Jan 11, 2021	139.06	139.25	138.59	139.13	9,089,337	-0.23(-0.17%)
Jan 08, 2021	139.50	139.94	138.75	139.36	14,792,361	-0.45(-0.32%)
Jan 07, 2021	139.79	140.14	139.30	139.81	15,898,849	-1.24(-0.88%)
Jan 06, 2021	141.66	141.69	140.25	141.05	24,786,120	-2.96(-2.05%)
Jan 05, 2021	144.54	144.54	143.35	144.01	11,350,406	-1.08(-0.74%)
Jan 04, 2021	144.28	145.67	144.16	145.08	14,280,136	-0.17(-0.12%)
Dec 31, 2020		145.26	145.26	145.26	9,877,698	+0.21(+0.15%)
Dec 30, 2020	144.42	145.07	144.29	145.05	9,877,698	+0.31(+0.22%)
Dec 29, 2020	144.03	144.85	144.00	144.73	9,805,377	-0.18(-0.13%)
Dec 28, 2020	144.02	145.00	143.76	144.92	8,457,247	+0.06(+0.04%)
Dec 24, 2020	144.50	144.98	144.45	144.85	3,384,713	+0.57(+0.40%)
Dec 23, 2020	144.24	144.30	143.17	144.28	10,061,644	-1.00(-0.69%)
Dec 22, 2020	145.10	145.35	144.66	145.29	8,003,627	+0.75(+0.52%)
Dec 21, 2020	144.77	144.90	144.08	144.54	9,759,391	+0.57(+0.40%)
Dec 18, 2020	144.70	144.94	143.83	143.97	7,063,692	-0.43(-0.30%)
Dec 17, 2020	145.63	145.93	144.06	144.40	10,231,239	-0.38(-0.26%)
Dec 16, 2020	144.05	145.25	143.88	144.79	10,818,269	-0.39(-0.27%)
Dec 15, 2020	145.15	145.72	144.72	145.17	7,443,184	-0.49(-0.34%)
Dec 14, 2020	144.89	145.99	144.54	145.66	8,190,540	-0.41(-0.28%)
Dec 11, 2020	145.95	146.63	145.65	146.06	8,843,714	+0.52(+0.35%)
Dec 10, 2020	144.66	145.62	144.28	145.55	10,895,051	+1.28(+0.89%)
Dec 09, 2020	144.02	144.73	143.53	144.27	8,423,326	-0.48(-0.33%)
Dec 08, 2020	144.96	145.42	144.62	144.75	8,039,152	+0.68(+0.47%)
Dec 07, 2020	143.84	144.33	143.68	144.07	10,122,693	+1.29(+0.90%)
Dec 04, 2020	143.23	143.32	142.38	142.78	13,842,326	-2.12(-1.47%)
Dec 03, 2020	144.38	145.19	144.05	144.91	10,462,794	+1.16(+0.81%)
Dec 02, 2020	144.33	144.37	143.04	143.75	13,168,081	-1.15(-0.79%)
Dec 01, 2020	145.86	146.04	144.14	144.90	14,851,252	-2.17(-1.47%)
Nov 30, 2020	147.07	147.53	146.83	147.06	14,222,373	-0.18(-0.12%)
Nov 27, 2020	146.69	147.29	146.66	147.25	5,122,854	+1.41(+0.97%)
Nov 25, 2020	146.36	146.96	145.78	145.83	9,951,705	-0.45(-0.31%)
Nov 24, 2020	147.04	147.06	146.14	146.28	11,851,230	-1.47(-1.00%)
Nov 23, 2020	147.80	147.96	147.30	147.75	12,295,440	-0.68(-0.46%)
Nov 20, 2020	147.52	148.46	147.41	148.43	7,885,741	+1.31(+0.89%)
Nov 19, 2020	147.02	147.71	146.90	147.13	11,550,776	+0.75(+0.52%)
Nov 18, 2020	146.53	146.65	145.53	146.38	11,240,755	+0.42(+0.29%)
Nov 17, 2020	145.92	146.27	145.75	145.95	8,099,378	+0.95(+0.65%)
Nov 16, 2020	144.96	145.47	144.85	145.01	6,865,288	-0.35(-0.24%)
Nov 13, 2020	145.54	145.67	145.12	145.35	7,992,592	-0.19(-0.13%)
Nov 12, 2020	144.23	145.58	144.02	145.55	17,409,178	+2.44(+1.70%)
Nov 11, 2020	142.47	143.31	142.42	143.11	6,406,060	+0.51(+0.36%)
Nov 10, 2020	142.41	143.19	142.25	142.60	13,666,257	-0.83(-0.58%)
Nov 09, 2020	143.34	143.51	142.11	143.43	25,278,564	-3.08(-2.10%)
Nov 06, 2020	146.70	146.97	146.07	146.50	13,501,502	-1.79(-1.21%)
Nov 05, 2020	148.55	148.65	147.58	148.30	20,167,356	+0.26(+0.17%)
Nov 04, 2020	148.55	149.04	147.54	148.04	23,466,688	+3.14(+2.17%)
Nov 03, 2020	145.07	145.19	144.33	144.90	17,640,522	-0.85(-0.58%)
Nov 02, 2020	145.85	146.30	145.51	145.74	11,762,806	+1.08(+0.75%)
Oct 30, 2020	146.00	146.29	144.66	144.66	14,264,910	-1.44(-0.99%)
Oct 29, 2020	147.56	147.65	145.48	146.10	12,996,929	-1.43(-0.97%)
Oct 28, 2020	148.16	148.23	147.07	147.53	12,815,466	+0.14(+0.09%)
Oct 27, 2020	147.10	147.53	146.80	147.39	6,594,570	+0.98(+0.67%)
Oct 26, 2020	146.16	146.91	145.98	146.41	7,872,470	+1.35(+0.93%)
Oct 23, 2020	143.96	145.25	143.90	145.06	9,568,216	+0.88(+0.61%)
Oct 22, 2020	145.32	145.63	144.11	144.18	13,795,826	-1.51(-1.04%)
Oct 21, 2020	145.78	146.31	145.39	145.69	11,386,704	-0.50(-0.34%)
Oct 20, 2020	146.76	146.90	145.92	146.20	12,187,959	-1.41(-0.95%)
Oct 19, 2020	147.35	147.79	146.93	147.60	10,115,766	-0.56(-0.38%)
Oct 16, 2020	148.41	149.02	147.90	148.16	9,169,545	-0.41(-0.28%)
Oct 15, 2020	149.68	149.82	148.39	148.58	10,303,101	-0.26(-0.17%)
Oct 14, 2020	149.03	149.41	148.70	148.83	7,577,715	+0.34(+0.23%)
Oct 13, 2020	148.00	148.57	147.97	148.50	8,620,819	+1.06(+0.72%)
Oct 12, 2020	147.28	147.51	146.99	147.44	4,315,622	+0.47(+0.32%)
Oct 09, 2020	146.45	147.14	145.80	146.97	9,195,034	-0.03(-0.02%)
Oct 08, 2020	146.86	147.12	146.57	147.00	9,180,172	+0.79(+0.54%)
Oct 07, 2020	146.48	147.27	145.84	146.21	10,271,112	-1.07(-0.73%)
Oct 06, 2020	146.27	148.17	145.68	147.28	24,419,868	+0.79(+0.54%)
Oct 05, 2020	147.76	147.76	146.45	146.49	16,039,763	-2.92(-1.95%)
Oct 02, 2020	150.20	150.26	148.89	149.41	9,617,233	-0.56(-0.37%)
Oct 01, 2020	149.19	150.32	148.82	149.97	12,552,533	+0.25(+0.16%)
Sep 30, 2020	150.40	150.40	149.07	149.73	14,143,432	-1.45(-0.96%)
Sep 29, 2020	151.14	151.54	150.92	151.18	11,228,445	+0.18(+0.12%)
Sep 28, 2020	151.20	151.23	150.74	151.00	4,874,335	-0.43(-0.28%)
Sep 25, 2020	151.42	151.71	151.06	151.43	5,604,846	+0.00(+0.00%)
Sep 24, 2020	151.28	151.43	150.97	151.43	9,025,901	+0.58(+0.38%)
Sep 23, 2020	150.68	150.89	149.93	150.85	6,786,721	+0.20(+0.13%)
Sep 22, 2020	150.81	151.21	150.28	150.65	11,475,511	-0.12(-0.08%)
Sep 21, 2020	151.22	151.69	150.52	150.77	12,088,330	+0.76(+0.51%)
Sep 18, 2020	150.56	150.62	149.80	150.01	7,901,217	-0.47(-0.31%)
Sep 17, 2020	151.23	151.28	150.22	150.48	8,519,174	+0.46(+0.31%)
Sep 16, 2020	151.12	151.22	149.47	150.02	9,612,799	-0.45(-0.30%)
Sep 15, 2020	150.56	150.84	150.21	150.47	7,554,687	-0.37(-0.24%)
Sep 14, 2020	151.13	151.40	150.62	150.84	4,661,379	-0.01(-0.01%)
Sep 11, 2020	150.69	150.93	150.48	150.84	5,951,591	+0.32(+0.21%)
Sep 10, 2020	148.99	150.72	148.52	150.52	9,647,511	+0.76(+0.51%)
Sep 09, 2020	150.35	150.63	149.27	149.76	10,423,014	-0.40(-0.27%)
Sep 08, 2020	150.74	151.56	150.17	150.17	15,036,346	+0.92(+0.61%)
Sep 04, 2020	150.78	151.04	148.98	149.25	15,025,964	-2.89(-1.90%)
Sep 03, 2020	152.01	153.38	151.72	152.14	17,899,496	+0.43(+0.28%)
Sep 02, 2020	149.96	151.84	149.94	151.71	16,538,053	+1.43(+0.95%)
Sep 01, 2020	148.35	150.47	147.82	150.28	11,544,275	+1.70(+1.14%)
Aug 31, 2020	148.04	149.55	148.00	148.58	12,431,127	+0.98(+0.66%)
Aug 28, 2020	148.19	148.45	147.16	147.60	9,186,467	-0.11(-0.07%)
Aug 27, 2020	150.93	150.99	147.63	147.71	21,679,526	-2.56(-1.70%)
Aug 26, 2020	150.28	150.53	149.57	150.26	9,034,799	-0.58(-0.38%)
Aug 25, 2020	150.56	151.23	150.08	150.84	11,481,541	-1.16(-0.77%)
Aug 24, 2020	152.36	152.96	151.94	152.00	7,085,324	-0.25(-0.16%)
Aug 21, 2020	151.86	152.37	151.16	152.25	7,462,572	+0.91(+0.60%)
Aug 20, 2020	151.51	151.75	151.09	151.34	11,265,420	+1.36(+0.90%)
Aug 19, 2020	151.49	151.71	149.59	149.99	13,641,093	-0.94(-0.63%)
Aug 18, 2020	150.56	151.03	150.32	150.93	8,886,514	+1.07(+0.72%)
Aug 17, 2020	150.21	150.66	149.71	149.86	7,531,342	+0.38(+0.25%)
Aug 14, 2020	150.06	150.37	149.47	149.48	6,984,331	-0.59(-0.39%)
Aug 13, 2020	151.44	151.68	149.47	150.07	13,912,286	-1.62(-1.07%)
Aug 12, 2020	151.79	152.13	151.14	151.69	12,821,100	-1.38(-0.90%)
Aug 11, 2020	153.14	153.43	151.96	153.07	20,994,578	-1.85(-1.19%)
Aug 10, 2020	155.93	155.96	154.88	154.93	6,995,472	-0.70(-0.45%)
Aug 07, 2020	156.90	157.10	155.35	155.62	8,926,006	-1.04(-0.67%)
Aug 06, 2020	157.00	157.79	156.30	156.66	10,349,678	+0.87(+0.56%)
Aug 05, 2020	155.79	156.24	155.45	155.79	7,591,305	-1.37(-0.87%)
Aug 04, 2020	156.49	157.18	156.39	157.17	10,783,149	+1.48(+0.95%)
Aug 03, 2020	155.03	155.72	154.79	155.69	9,897,009	-0.79(-0.50%)
Jul 31, 2020	155.69	156.89	155.50	156.47	9,711,201	-0.10(-0.06%)
Jul 30, 2020	156.52	156.71	156.24	156.57	10,245,505	+1.03(+0.66%)
Jul 29, 2020	155.60	155.91	154.62	155.55	7,357,729	-0.26(-0.17%)
Jul 28, 2020	155.14	155.87	155.04	155.81	9,310,690	+1.07(+0.69%)
Jul 27, 2020	155.79	155.83	154.63	154.74	6,717,078	-0.58(-0.37%)
Jul 24, 2020	154.65	155.49	154.52	155.32	8,219,036	-0.01(-0.01%)
Jul 23, 2020	154.57	155.45	154.17	155.33	11,443,121	+1.79(+1.17%)
Jul 22, 2020	153.97	154.15	153.44	153.54	7,204,068	+0.46(+0.30%)
Jul 21, 2020	153.09	153.47	152.88	153.08	9,239,649	+0.09(+0.06%)
Jul 20, 2020	153.28	153.38	152.63	152.99	7,548,504	+0.38(+0.25%)
Jul 17, 2020	153.06	153.18	152.33	152.61	9,343,897	-0.32(-0.21%)
Jul 16, 2020	153.18	153.52	152.85	152.93	9,952,518	+0.72(+0.48%)
Jul 15, 2020	151.82	152.77	151.74	152.21	8,568,374	-0.71(-0.47%)
Jul 14, 2020	153.66	153.86	152.79	152.92	12,392,983	+0.22(+0.14%)
Jul 13, 2020	151.44	152.78	151.19	152.70	8,800,371	+0.50(+0.33%)
Jul 10, 2020	153.68	153.92	152.04	152.20	9,265,431	-0.77(-0.50%)
Jul 09, 2020	150.67	153.22	150.62	152.97	14,614,647	+2.53(+1.68%)
Jul 08, 2020	150.36	150.91	149.91	150.43	7,926,950	-0.74(-0.49%)
Jul 07, 2020	149.54	151.29	149.34	151.18	13,979,002	+2.10(+1.41%)
Jul 06, 2020	148.54	149.17	148.01	149.08	8,711,951	-0.61(-0.41%)
Jul 02, 2020	148.88	149.83	148.46	149.69	8,305,480	+0.16(+0.10%)
Jul 01, 2020	148.98	149.66	148.38	149.54	14,404,946	-0.29(-0.19%)
Jun 30, 2020	151.02	151.07	149.42	149.83	16,237,127	-0.73(-0.49%)
Jun 29, 2020	150.67	151.05	150.24	150.56	7,959,252	-0.48(-0.32%)
Jun 26, 2020	150.12	151.10	150.06	151.03	13,259,966	+1.60(+1.07%)
Jun 25, 2020	150.08	150.21	149.34	149.44	11,999,816	+0.43(+0.29%)
Jun 24, 2020	147.63	149.06	147.63	149.01	12,512,411	+1.58(+1.07%)
Jun 23, 2020	147.59	148.12	147.26	147.42	9,941,571	-1.01(-0.68%)
Jun 22, 2020	149.15	149.36	148.13	148.44	10,197,011	+0.02(+0.01%)
Jun 19, 2020	147.15	148.52	147.07	148.42	9,371,902	+0.12(+0.08%)
Jun 18, 2020	148.10	148.50	147.71	148.30	8,414,390	+1.55(+1.06%)
Jun 17, 2020	146.48	146.94	145.63	146.75	7,782,353	+0.60(+0.41%)
Jun 16, 2020	145.70	147.36	145.05	146.15	14,990,377	-2.28(-1.53%)
Jun 15, 2020	149.79	150.09	148.19	148.42	8,490,567	+0.08(+0.06%)
Jun 12, 2020	148.44	149.58	148.11	148.34	10,630,906	-1.44(-0.96%)
Jun 11, 2020	149.20	150.10	148.64	149.78	18,692,798	+2.78(+1.89%)
Jun 10, 2020	145.54	147.06	145.37	147.00	14,370,683	+2.15(+1.48%)
Jun 09, 2020	145.37	145.91	144.68	144.86	9,950,920	+1.63(+1.14%)
Jun 08, 2020	141.73	143.36	141.71	143.23	11,320,375	+0.55(+0.38%)
Jun 05, 2020	141.31	142.73	139.99	142.68	19,451,810	-1.02(-0.71%)
Jun 04, 2020	145.25	145.33	143.66	143.71	15,359,206	-2.11(-1.45%)
Jun 03, 2020	146.40	146.54	145.27	145.82	13,408,205	-1.97(-1.33%)
Jun 02, 2020	147.76	148.15	147.38	147.78	12,600,836	-0.54(-0.36%)

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

20+ Year Treas Bond Ishares ETF (NQ: TLT )

Historical Prices

Popular Pages