Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Firstsrvce Sub VT Sh (NQ: FSV )

149.55 +0.93 (+0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 125.99 128.21 122.89 123.32 90,808 -3.68(-2.90%)
Apr 28, 2022 123.08 128.18 121.04 127.00 289,367 +4.43(+3.62%)
Apr 27, 2022 120.17 125.25 119.98 122.57 185,462 -0.27(-0.22%)
Apr 26, 2022 127.94 127.94 122.61 122.83 94,863 -6.47(-5.00%)
Apr 25, 2022 129.00 129.62 126.56 129.30 54,557 -0.36(-0.27%)
Apr 22, 2022 132.08 132.35 128.79 129.66 57,677 -3.59(-2.70%)
Apr 21, 2022 136.19 136.20 132.81 133.25 71,552 -2.44(-1.80%)
Apr 20, 2022 136.27 137.97 134.99 135.69 45,312 +0.62(+0.46%)
Apr 19, 2022 131.23 135.78 131.23 135.07 42,671 +3.71(+2.83%)
Apr 18, 2022 134.16 134.16 130.26 131.36 33,700 -2.87(-2.14%)
Apr 14, 2022 135.71 136.09 133.94 134.23 41,298 -1.88(-1.38%)
Apr 13, 2022 134.53 136.66 134.17 136.10 48,275 +1.92(+1.43%)
Apr 12, 2022 138.44 139.97 134.07 134.18 54,862 -3.16(-2.30%)
Apr 11, 2022 136.49 138.07 135.57 137.34 52,994 -0.68(-0.49%)
Apr 08, 2022 141.30 141.32 137.94 138.02 193,892 -4.03(-2.84%)
Apr 07, 2022 140.16 142.47 139.05 142.05 76,827 +1.70(+1.21%)
Apr 06, 2022 139.83 140.54 138.85 140.35 42,795 -1.47(-1.04%)
Apr 05, 2022 143.03 143.88 141.08 141.82 29,175 -1.67(-1.16%)
Apr 04, 2022 142.88 144.71 142.88 143.49 39,593 +1.19(+0.83%)
Apr 01, 2022 143.33 144.18 141.41 142.31 39,912 -0.75(-0.52%)
Mar 31, 2022 143.97 146.22 142.79 143.06 36,861 -0.39(-0.28%)
Mar 30, 2022 144.66 145.15 142.71 143.45 42,728 -2.38(-1.63%)
Mar 29, 2022 142.05 146.24 142.05 145.83 58,611 +5.25(+3.73%)
Mar 28, 2022 139.50 142.12 138.86 140.58 51,097 +0.45(+0.32%)
Mar 25, 2022 139.85 140.24 137.71 140.13 70,478 +0.01(+0.01%)
Mar 24, 2022 142.13 142.13 139.23 140.12 69,362 -2.36(-1.65%)
Mar 23, 2022 141.26 142.73 139.03 142.48 74,094 +0.74(+0.52%)
Mar 22, 2022 141.19 143.11 141.09 141.74 49,768 +1.61(+1.15%)
Mar 21, 2022 140.94 141.16 136.63 140.13 81,937 -0.60(-0.43%)
Mar 18, 2022 139.01 141.61 138.79 140.73 161,765 +1.25(+0.90%)
Mar 17, 2022 138.54 139.81 137.93 139.48 55,629 +0.65(+0.47%)
Mar 16, 2022 131.77 138.83 131.55 138.83 73,823 +8.76(+6.73%)
Mar 15, 2022 132.05 133.13 128.74 130.07 56,232 -2.25(-1.70%)
Mar 14, 2022 132.23 135.03 131.40 132.32 161,776 +0.14(+0.10%)
Mar 11, 2022 131.53 132.66 130.18 132.18 104,646 +0.71(+0.54%)
Mar 10, 2022 131.89 133.09 129.07 131.47 111,227 -2.06(-1.54%)
Mar 09, 2022 135.11 136.26 133.20 133.53 124,082 +1.56(+1.18%)
Mar 08, 2022 131.82 134.52 130.57 131.97 123,483 +0.04(+0.03%)
Mar 07, 2022 139.20 139.20 131.87 131.94 73,818 -7.23(-5.19%)
Mar 04, 2022 138.38 140.52 137.92 139.16 60,674 -0.51(-0.37%)
Mar 03, 2022 141.65 141.88 138.26 139.68 45,254 -1.79(-1.27%)
Mar 02, 2022 140.09 142.38 138.05 141.47 51,550 +1.34(+0.96%)
Mar 01, 2022 140.29 141.68 138.19 140.13 116,514 -0.16(-0.11%)
Feb 28, 2022 141.84 142.17 138.41 140.29 127,879 -2.69(-1.88%)
Feb 25, 2022 142.45 143.01 138.32 142.98 112,993 +0.61(+0.43%)
Feb 24, 2022 132.92 143.13 132.48 142.37 190,070 +6.38(+4.69%)
Feb 23, 2022 136.44 138.98 135.77 135.99 115,469 +1.01(+0.75%)
Feb 22, 2022 136.08 136.87 133.83 134.98 96,707 -1.16(-0.85%)
Feb 18, 2022 136.15 0 -2.85(-2.05%)
Feb 17, 2022 146.00 146.02 138.71 139.00 122,448 -8.28(-5.62%)
Feb 16, 2022 148.96 148.96 145.82 147.28 83,196 -1.85(-1.24%)
Feb 15, 2022 151.65 151.65 146.70 149.13 269,383 -0.44(-0.30%)
Feb 14, 2022 150.35 151.00 147.46 149.58 96,994 -0.58(-0.39%)
Feb 11, 2022 155.61 155.87 149.30 150.16 85,424 -4.64(-3.00%)
Feb 10, 2022 156.69 158.20 154.26 154.80 57,372 -4.16(-2.62%)
Feb 09, 2022 157.38 159.74 157.38 158.96 52,624 +2.22(+1.42%)
Feb 08, 2022 153.52 157.11 153.43 156.74 107,348 +3.26(+2.13%)
Feb 07, 2022 154.90 155.20 152.46 153.48 70,640 -0.47(-0.31%)
Feb 04, 2022 152.16 155.20 151.89 153.95 76,627 +0.57(+0.37%)
Feb 03, 2022 155.81 153.07 153.38 109,355 -4.86(-3.07%)
Feb 02, 2022 157.74 158.44 156.58 158.24 87,915 +1.48(+0.94%)
Feb 01, 2022 158.06 158.22 154.74 156.76 73,345 -0.39(-0.25%)
Jan 31, 2022 152.58 157.50 157.16 163,421 +4.97(+3.27%)
Jan 28, 2022 151.03 152.34 148.76 152.19 99,663 +0.83(+0.55%)
Jan 27, 2022 157.96 157.96 150.88 151.36 141,116 -5.05(-3.23%)
Jan 26, 2022 157.13 161.33 156.04 156.41 156,152 +1.32(+0.85%)
Jan 25, 2022 151.72 156.76 151.06 155.09 210,915 +0.41(+0.26%)
Jan 24, 2022 151.16 155.43 148.07 154.68 158,847 +1.75(+1.15%)
Jan 21, 2022 156.71 157.30 152.65 152.93 54,900 -4.32(-2.75%)
Jan 20, 2022 159.99 162.21 157.13 157.25 82,099 -2.22(-1.39%)
Jan 19, 2022 161.13 164.32 159.46 159.47 95,569 -0.91(-0.57%)
Jan 18, 2022 160.52 163.04 160.08 160.37 78,648 -2.76(-1.69%)
Jan 14, 2022 163.13 0 -4.73(-2.82%)
Jan 13, 2022 172.16 172.23 167.54 167.87 89,214 -3.05(-1.78%)
Jan 12, 2022 170.88 173.27 170.59 170.91 86,978 +0.41(+0.24%)
Jan 11, 2022 170.58 171.69 168.46 170.50 81,179 +0.55(+0.32%)
Jan 10, 2022 171.64 171.64 166.33 169.95 66,229 -3.68(-2.12%)
Jan 07, 2022 178.33 178.33 172.53 173.63 52,987 -4.68(-2.63%)
Jan 06, 2022 174.55 179.89 174.55 178.31 74,244 -1.16(-0.65%)
Jan 05, 2022 186.79 186.79 179.47 179.47 138,764 -7.48(-4.00%)
Jan 04, 2022 190.12 194.72 186.22 186.96 60,746 -3.63(-1.90%)
Jan 03, 2022 195.66 196.29 189.73 190.59 27,131 -3.15(-1.62%)
Dec 31, 2021 192.78 194.67 191.95 193.73 42,048 +0.13(+0.07%)
Dec 30, 2021 192.94 195.21 192.72 193.60 38,257 +1.73(+0.90%)
Dec 29, 2021 190.54 193.03 189.64 191.88 44,838 +1.72(+0.91%)
Dec 28, 2021 192.39 195.34 189.67 190.15 23,866 -2.44(-1.27%)
Dec 27, 2021 192.10 192.59 189.53 192.59 14,381 +2.75(+1.45%)
Dec 23, 2021 190.02 190.82 188.83 189.85 27,467 +1.08(+0.57%)
Dec 22, 2021 185.99 189.00 185.84 188.76 33,500 +3.56(+1.92%)
Dec 21, 2021 181.13 185.21 180.67 185.21 57,000 +5.33(+2.96%)
Dec 20, 2021 184.55 184.76 178.34 179.88 51,314 -6.51(-3.49%)
Dec 17, 2021 182.31 188.94 182.31 186.39 108,583 +1.46(+0.79%)
Dec 16, 2021 186.93 188.59 183.43 184.93 131,456 -1.06(-0.57%)
Dec 15, 2021 185.36 186.91 183.91 185.99 109,044 -0.10(-0.05%)
Dec 14, 2021 188.52 190.11 185.39 186.09 48,241 -3.55(-1.87%)
Dec 13, 2021 190.66 191.56 188.59 189.64 50,481 -0.82(-0.43%)
Dec 10, 2021 190.95 192.04 189.06 190.46 41,129 +0.16(+0.08%)
Dec 09, 2021 192.09 193.53 190.23 190.30 29,983 -2.62(-1.36%)
Dec 08, 2021 195.88 195.88 192.62 192.92 18,548 -1.45(-0.74%)
Dec 07, 2021 192.77 196.13 192.60 194.37 36,640 +5.03(+2.65%)
Dec 06, 2021 187.06 190.40 186.65 189.34 51,784 +2.70(+1.45%)
Dec 03, 2021 193.25 193.35 186.26 186.64 32,276 -5.43(-2.83%)
Dec 02, 2021 189.05 193.12 189.05 192.07 38,784 +4.27(+2.27%)
Dec 01, 2021 190.88 194.26 187.81 187.81 36,638 -1.87(-0.99%)
Nov 30, 2021 194.47 194.47 187.43 189.68 88,898 -5.79(-2.96%)
Nov 29, 2021 193.64 195.49 191.67 195.47 43,512 +4.66(+2.44%)
Nov 26, 2021 195.61 195.61 190.72 190.81 27,411 -6.71(-3.40%)
Nov 24, 2021 196.53 198.44 195.27 197.52 32,872 +0.70(+0.36%)
Nov 23, 2021 195.97 197.35 194.48 196.82 25,716 +0.85(+0.43%)
Nov 22, 2021 193.33 197.42 192.36 195.97 43,954 +3.00(+1.56%)
Nov 19, 2021 189.25 193.56 187.98 192.97 39,471 +4.14(+2.19%)
Nov 18, 2021 188.15 189.37 188.88 188.83 52,758 +0.31(+0.17%)
Nov 17, 2021 191.20 191.25 188.52 188.52 34,338 -3.24(-1.69%)
Nov 16, 2021 193.19 193.19 190.01 191.76 85,311 +0.33(+0.17%)
Nov 15, 2021 193.10 193.34 191.12 191.43 34,799 -1.67(-0.86%)
Nov 12, 2021 189.36 193.55 189.36 193.10 46,108 +3.50(+1.84%)
Nov 11, 2021 189.20 190.64 187.37 189.60 28,967 +0.73(+0.39%)
Nov 10, 2021 193.48 188.87 36,603 -4.58(-2.37%)
Nov 09, 2021 195.80 196.96 192.50 193.45 49,049 -2.42(-1.24%)
Nov 08, 2021 193.91 197.59 193.91 195.88 77,877 +2.89(+1.50%)
Nov 05, 2021 194.35 195.96 192.35 192.99 29,318 -1.12(-0.58%)
Nov 04, 2021 192.38 194.83 191.64 194.11 31,158 +1.72(+0.89%)
Nov 03, 2021 192.94 193.51 191.62 192.40 33,963 -0.47(-0.25%)
Nov 02, 2021 193.22 195.07 192.44 192.87 28,703 -1.25(-0.64%)
Nov 01, 2021 196.08 196.95 192.76 194.12 17,805 -2.83(-1.44%)
Oct 29, 2021 196.19 194.74 196.95 38,103 -1.49(-0.75%)
Oct 28, 2021 195.83 199.70 194.56 198.44 27,809 +2.67(+1.36%)
Oct 27, 2021 195.88 196.99 193.68 195.77 44,691 +0.27(+0.14%)
Oct 26, 2021 199.19 195.50 35,551 -3.23(-1.63%)
Oct 25, 2021 197.03 199.77 196.26 198.73 39,125 -0.34(-0.17%)
Oct 22, 2021 197.69 199.43 197.46 199.08 20,872 +1.89(+0.96%)
Oct 21, 2021 196.44 199.09 196.44 197.19 19,818 +0.67(+0.34%)
Oct 20, 2021 196.96 197.19 193.84 196.51 16,124 +2.60(+1.34%)
Oct 19, 2021 192.91 195.24 192.91 193.91 12,566 +0.97(+0.50%)
Oct 18, 2021 191.48 193.41 189.33 192.95 36,034 +1.44(+0.75%)
Oct 15, 2021 188.04 192.29 188.04 191.51 17,826 +3.08(+1.64%)
Oct 14, 2021 187.28 189.31 187.28 188.43 20,339 +2.33(+1.25%)
Oct 13, 2021 181.26 186.39 181.26 186.09 36,663 +5.23(+2.89%)
Oct 12, 2021 180.66 182.28 180.57 180.86 20,519 +0.38(+0.21%)
Oct 11, 2021 182.34 182.34 179.69 180.48 19,898 -0.77(-0.42%)
Oct 08, 2021 182.19 183.97 180.06 181.25 26,592 -0.98(-0.54%)
Oct 07, 2021 179.79 183.50 179.79 182.23 40,601 +3.96(+2.22%)
Oct 06, 2021 176.70 178.30 175.19 178.27 33,076 +0.80(+0.45%)
Oct 05, 2021 176.05 178.08 176.05 177.47 29,164 +1.25(+0.71%)
Oct 04, 2021 179.84 179.84 174.09 176.22 26,211 -3.59(-1.99%)
Oct 01, 2021 177.86 180.10 175.60 179.81 22,853 +2.01(+1.13%)
Sep 30, 2021 179.20 179.67 177.12 177.80 39,657 -0.64(-0.36%)
Sep 29, 2021 181.06 183.31 178.26 178.44 34,193 -2.16(-1.19%)
Sep 28, 2021 181.60 181.60 178.05 180.59 33,482 -2.31(-1.26%)
Sep 27, 2021 188.59 188.59 181.36 182.91 83,154 -5.09(-2.71%)
Sep 24, 2021 187.44 188.18 185.27 187.99 37,569 -0.13(-0.07%)
Sep 23, 2021 189.13 190.28 187.46 188.12 61,690 +0.03(+0.02%)
Sep 22, 2021 182.79 188.15 182.64 188.09 56,231 +5.25(+2.87%)
Sep 21, 2021 185.11 186.09 182.39 182.85 27,466 -0.73(-0.40%)
Sep 20, 2021 183.19 184.35 177.77 183.57 67,329 -0.18(-0.10%)
Sep 17, 2021 189.62 190.17 181.44 183.75 109,486 -5.46(-2.89%)
Sep 16, 2021 189.57 192.86 188.40 189.21 168,368 -0.05(-0.03%)
Sep 15, 2021 185.17 194.30 185.17 189.26 96,749 +9.65(+5.38%)
Sep 14, 2021 182.70 182.70 179.61 179.61 14,723 -1.84(-1.01%)
Sep 13, 2021 186.12 186.25 179.70 181.45 19,611 -4.67(-2.51%)
Sep 10, 2021 184.66 187.89 184.66 186.12 23,527 +1.53(+0.83%)
Sep 09, 2021 184.19 185.75 184.19 184.59 13,153 +0.29(+0.16%)
Sep 08, 2021 183.93 185.41 183.84 184.30 16,576 +0.29(+0.16%)
Sep 07, 2021 183.80 184.42 182.56 184.01 10,587 -1.89(-1.02%)
Sep 03, 2021 187.57 187.57 184.76 185.90 13,324 -1.13(-0.60%)
Sep 02, 2021 185.83 187.03 184.41 187.03 13,406 +2.21(+1.20%)
Sep 01, 2021 184.19 185.13 182.81 184.81 44,727 +1.69(+0.92%)
Aug 31, 2021 184.28 184.30 182.82 183.12 50,048 -0.30(-0.17%)
Aug 30, 2021 183.89 184.71 182.13 183.43 13,144 +1.61(+0.89%)
Aug 27, 2021 183.80 185.37 181.81 181.81 17,079 -2.25(-1.22%)
Aug 26, 2021 185.10 185.10 181.87 184.07 24,930 -1.28(-0.69%)
Aug 25, 2021 186.09 186.09 184.35 185.35 12,847 -0.01(-0.01%)
Aug 24, 2021 184.81 185.80 183.95 185.36 11,536 +0.02(+0.01%)
Aug 23, 2021 186.10 186.15 184.42 185.34 9,566 +1.09(+0.59%)
Aug 20, 2021 180.38 184.37 180.38 184.24 15,884 +2.27(+1.25%)
Aug 19, 2021 179.51 182.18 178.24 181.97 29,431 +2.04(+1.13%)
Aug 18, 2021 183.50 183.53 179.44 179.93 25,422 -3.56(-1.94%)
Aug 17, 2021 183.54 183.70 181.21 183.50 17,450 -1.88(-1.01%)
Aug 16, 2021 186.10 186.45 185.03 185.38 36,155 -0.79(-0.42%)
Aug 13, 2021 186.48 187.45 186.16 186.16 18,536 -0.96(-0.52%)
Aug 12, 2021 186.81 188.12 186.26 187.13 20,904 +0.43(+0.23%)
Aug 11, 2021 187.94 188.74 186.59 186.69 31,355 -0.06(-0.03%)
Aug 10, 2021 187.41 187.46 186.61 186.75 28,685 +0.50(+0.27%)
Aug 09, 2021 187.32 187.53 185.57 186.25 14,741 -0.12(-0.06%)
Aug 06, 2021 186.01 186.84 184.76 186.37 16,669 -1.42(-0.75%)
Aug 05, 2021 186.34 188.75 186.34 187.79 16,990 +1.29(+0.69%)
Aug 04, 2021 183.56 187.35 183.56 186.50 21,038 +3.24(+1.77%)
Aug 03, 2021 183.57 183.88 181.82 183.26 24,722 -0.43(-0.24%)
Aug 02, 2021 183.01 184.46 182.66 183.69 14,458 +0.68(+0.37%)
Jul 30, 2021 185.84 186.40 182.36 183.01 53,180 -3.00(-1.61%)
Jul 29, 2021 186.78 188.17 185.67 186.02 30,351 +1.61(+0.88%)
Jul 28, 2021 183.00 186.89 181.97 184.40 38,149 +2.75(+1.51%)
Jul 27, 2021 183.69 185.37 177.50 181.66 49,818 +3.83(+2.15%)
Jul 26, 2021 178.83 179.64 177.83 177.83 24,753 -1.45(-0.81%)
Jul 23, 2021 179.68 180.28 178.32 179.27 48,154 -0.38(-0.21%)
Jul 22, 2021 182.76 182.76 179.09 179.66 18,943 -2.30(-1.27%)
Jul 21, 2021 176.72 182.30 176.67 181.96 35,128 +5.93(+3.37%)
Jul 20, 2021 172.30 176.32 168.63 176.04 17,757 +3.94(+2.29%)
Jul 19, 2021 176.60 176.60 170.60 172.10 26,404 -5.57(-3.14%)
Jul 16, 2021 173.23 178.44 173.23 177.67 61,393 +4.56(+2.63%)
Jul 15, 2021 176.36 176.92 172.80 173.11 97,263 -2.41(-1.37%)
Jul 14, 2021 175.19 177.35 175.19 175.53 13,394 +0.19(+0.11%)
Jul 13, 2021 175.27 177.57 174.55 175.34 17,972 -0.89(-0.50%)
Jul 12, 2021 175.28 176.42 175.28 176.22 12,517 +0.91(+0.52%)
Jul 09, 2021 171.93 175.40 171.93 175.32 18,436 +3.12(+1.81%)
Jul 08, 2021 170.78 173.38 167.41 172.20 36,985 +0.22(+0.13%)
Jul 07, 2021 172.85 172.88 170.93 171.98 24,573 -0.67(-0.39%)
Jul 06, 2021 171.87 172.82 169.49 172.65 31,851 +0.78(+0.45%)
Jul 02, 2021 171.69 172.22 169.55 171.87 17,590 +2.35(+1.39%)
Jul 01, 2021 168.03 170.02 167.34 169.52 20,661 +0.97(+0.58%)
Jun 30, 2021 169.94 170.29 167.66 168.55 24,563 -2.18(-1.27%)
Jun 29, 2021 171.12 171.94 170.72 170.72 15,139 +0.08(+0.05%)
Jun 28, 2021 170.55 171.42 169.16 170.64 24,872 -0.16(-0.09%)
Jun 25, 2021 171.42 171.64 170.12 170.80 21,068 -0.33(-0.20%)
Jun 24, 2021 173.21 173.21 169.91 171.13 48,664 -0.03(-0.02%)
Jun 23, 2021 173.06 173.06 170.79 171.16 18,883 -0.20(-0.11%)
Jun 22, 2021 171.72 172.20 169.99 171.36 23,128 -0.12(-0.07%)
Jun 21, 2021 167.94 172.57 167.80 171.48 32,548 +3.61(+2.15%)
Jun 18, 2021 167.24 168.62 166.42 167.87 46,311 +0.24(+0.14%)
Jun 17, 2021 166.73 169.04 165.59 167.63 82,885 +0.43(+0.26%)
Jun 16, 2021 169.97 169.97 166.97 167.20 38,215 -1.27(-0.75%)
Jun 15, 2021 168.38 169.87 168.06 168.47 36,249 -0.42(-0.25%)
Jun 14, 2021 171.91 171.91 168.71 168.89 16,567 -0.89(-0.52%)
Jun 11, 2021 166.80 170.12 166.80 169.78 24,735 +2.02(+1.20%)
Jun 10, 2021 166.88 168.65 166.88 167.76 18,533 +0.90(+0.54%)
Jun 09, 2021 166.60 167.69 165.67 166.86 45,974 +0.85(+0.51%)
Jun 08, 2021 164.46 166.66 163.83 166.01 35,854 +2.81(+1.72%)
Jun 07, 2021 162.41 164.44 162.10 163.20 45,287 +0.96(+0.59%)
Jun 04, 2021 161.47 162.54 160.59 162.24 21,675 +1.32(+0.82%)
Jun 03, 2021 158.94 161.21 158.24 160.92 28,650 +1.15(+0.72%)
Jun 02, 2021 160.25 160.25 158.10 159.77 18,563 +0.25(+0.15%)
Jun 01, 2021 160.57 161.12 158.17 159.52 40,907 -0.13(-0.08%)
May 28, 2021 159.35 161.53 159.35 159.65 19,999 +0.10(+0.06%)
May 27, 2021 157.75 159.93 156.44 159.55 92,620 +1.42(+0.90%)
May 26, 2021 158.99 160.87 156.86 158.13 74,861 +0.04(+0.02%)
May 25, 2021 157.47 159.14 156.27 158.10 56,520 +0.72(+0.46%)
May 24, 2021 158.38 158.63 157.12 157.38 12,975 +0.14(+0.09%)
May 21, 2021 161.35 161.46 156.80 157.24 49,175 -3.83(-2.38%)
May 20, 2021 157.64 161.59 157.61 161.07 54,676 +3.79(+2.41%)
May 19, 2021 158.20 158.59 155.05 157.28 99,867 -1.74(-1.09%)
May 18, 2021 154.96 159.06 154.43 159.02 140,450 +4.51(+2.92%)
May 17, 2021 152.97 154.75 151.85 154.51 47,129 +0.94(+0.61%)
May 14, 2021 153.11 154.29 152.74 153.56 76,658 +1.13(+0.74%)
May 13, 2021 154.17 155.41 151.40 152.43 71,334 -0.34(-0.23%)
May 12, 2021 154.42 155.62 149.99 152.78 56,347 -2.64(-1.70%)
May 11, 2021 157.68 158.37 153.94 155.41 79,903 -4.05(-2.54%)
May 10, 2021 161.58 161.61 158.77 159.46 36,578 -1.40(-0.87%)
May 07, 2021 160.20 160.86 158.04 160.86 40,598 +2.98(+1.89%)
May 06, 2021 160.68 160.69 156.24 157.88 32,070 -2.54(-1.58%)
May 05, 2021 157.30 160.74 157.30 160.42 71,316 +3.20(+2.04%)
May 04, 2021 158.37 159.07 155.32 157.21 81,434 -2.30(-1.44%)
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.