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

Hingham Inst For Svg (NQ: HIFS )

253.60 -6.20 (-2.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
Nov 30, 2022 273.55 286.42 271.50 286.42 9,673 +14.87(+5.48%)
Nov 29, 2022 275.88 275.88 268.38 271.55 9,705 +3.56(+1.33%)
Nov 28, 2022 273.26 273.26 267.86 267.99 10,991 -12.11(-4.32%)
Nov 25, 2022 269.36 283.01 269.36 280.10 7,486 +11.81(+4.40%)
Nov 23, 2022 265.76 268.38 263.60 268.29 8,220 +4.47(+1.69%)
Nov 22, 2022 255.79 264.94 255.79 263.82 2,525 +10.06(+3.97%)
Nov 21, 2022 253.74 255.62 253.74 253.76 7,575 +0.35(+0.14%)
Nov 18, 2022 255.99 255.99 253.41 253.41 4,210 -0.65(-0.26%)
Nov 17, 2022 256.66 256.66 253.19 254.06 5,259 -7.11(-2.72%)
Nov 16, 2022 254.18 261.17 254.18 261.17 4,680 +9.38(+3.72%)
Nov 15, 2022 251.91 256.19 251.79 251.79 4,013 +4.67(+1.89%)
Nov 14, 2022 254.83 254.83 247.08 247.12 2,756 -7.41(-2.91%)
Nov 11, 2022 264.81 264.81 252.25 254.53 4,662 -6.25(-2.40%)
Nov 10, 2022 250.18 261.55 248.88 260.77 11,960 +16.45(+6.73%)
Nov 09, 2022 249.73 249.73 242.66 244.33 8,413 -2.10(-0.85%)
Nov 08, 2022 244.71 250.22 243.05 246.43 27,161 +3.42(+1.41%)
Nov 07, 2022 243.01 244.38 242.55 243.01 17,373 +0.74(+0.31%)
Nov 04, 2022 243.01 243.87 242.03 242.27 5,108 +0.43(+0.18%)
Nov 03, 2022 242.96 243.01 241.37 241.84 13,782 -0.10(-0.04%)
Nov 02, 2022 242.89 242.94 241.94 241.94 1,855 -1.07(-0.44%)
Nov 01, 2022 243.99 245.45 243.01 243.01 12,837 +1.71(+0.71%)
Oct 31, 2022 243.99 245.68 241.30 241.30 7,231 -1.00(-0.41%)
Oct 28, 2022 245.34 245.34 239.43 242.31 8,424 +0.67(+0.28%)
Oct 27, 2022 246.18 246.18 239.34 241.64 15,612 +0.92(+0.38%)
Oct 26, 2022 240.71 240.71 240.71 240.71 1,286 -0.73(-0.30%)
Oct 25, 2022 241.24 243.34 238.57 241.44 6,542 +0.96(+0.40%)
Oct 24, 2022 240.83 243.21 240.48 240.48 6,685 +0.97(+0.41%)
Oct 21, 2022 240.64 240.64 236.91 239.50 1,879 +2.94(+1.24%)
Oct 20, 2022 243.39 243.39 236.56 236.56 2,084 -4.13(-1.72%)
Oct 19, 2022 240.85 243.40 240.69 240.69 4,545 +0.01(+0.00%)
Oct 18, 2022 245.34 245.34 240.68 240.68 6,540 -2.71(-1.11%)
Oct 17, 2022 243.54 243.90 243.39 243.39 3,283 +3.26(+1.36%)
Oct 14, 2022 243.92 243.93 240.13 240.13 3,104 -3.26(-1.34%)
Oct 13, 2022 237.87 245.10 237.87 243.39 3,929 +0.01(+0.00%)
Oct 12, 2022 243.39 243.41 241.93 243.38 1,783 +0.43(+0.18%)
Oct 11, 2022 242.90 247.28 242.17 242.95 5,222 -0.44(-0.18%)
Oct 10, 2022 245.79 245.79 243.39 243.39 1,719 +0.01(+0.00%)
Oct 07, 2022 246.38 246.38 242.27 243.38 7,494 -1.78(-0.73%)
Oct 06, 2022 248.26 248.26 245.16 245.16 5,475 -3.10(-1.25%)
Oct 05, 2022 250.03 250.03 248.27 248.27 3,461 -1.80(-0.72%)
Oct 04, 2022 246.28 250.07 246.28 250.07 5,133 +4.05(+1.65%)
Oct 03, 2022 245.34 246.02 245.34 246.02 2,863 +1.55(+0.63%)
Sep 30, 2022 243.39 249.33 243.39 244.47 3,997 -3.06(-1.24%)
Sep 29, 2022 252.14 252.14 247.53 247.53 3,734 -5.95(-2.35%)
Sep 28, 2022 260.36 267.08 253.47 253.47 4,792 -1.79(-0.70%)
Sep 27, 2022 257.51 257.51 255.27 255.27 1,715 -3.70(-1.43%)
Sep 26, 2022 264.36 264.36 258.97 258.97 3,359 -6.70(-2.52%)
Sep 23, 2022 266.28 266.28 265.66 265.66 2,169 -5.95(-2.19%)
Sep 22, 2022 269.68 271.61 266.29 271.61 1,749 -2.15(-0.79%)
Sep 21, 2022 275.51 275.52 273.76 273.76 1,864 +3.98(+1.48%)
Sep 20, 2022 269.78 269.78 269.78 269.78 742 -5.69(-2.07%)
Sep 19, 2022 275.48 275.48 275.48 275.48 763 -0.10(-0.04%)
Sep 16, 2022 275.13 275.57 271.52 275.57 7,642 +0.16(+0.06%)
Sep 15, 2022 277.46 277.46 275.42 275.42 2,412 -3.80(-1.36%)
Sep 14, 2022 278.12 279.79 278.12 279.22 4,497 -0.83(-0.30%)
Sep 13, 2022 280.04 280.04 280.04 280.04 2,048 -9.09(-3.14%)
Sep 12, 2022 281.28 289.22 275.61 289.14 4,173 +8.85(+3.16%)
Sep 09, 2022 270.36 281.98 270.36 280.29 2,672 +3.91(+1.42%)
Sep 08, 2022 277.46 281.21 276.37 276.37 3,829 -2.90(-1.04%)
Sep 07, 2022 279.13 282.14 277.90 279.27 2,161 +1.69(+0.61%)
Sep 06, 2022 282.38 282.38 277.58 277.58 2,616 -10.79(-3.74%)
Sep 02, 2022 297.91 297.91 288.37 288.37 1,446 -1.21(-0.42%)
Sep 01, 2022 288.17 291.06 288.17 289.57 3,128 +0.53(+0.18%)
Aug 31, 2022 286.24 289.90 286.24 289.05 3,246 -2.11(-0.73%)
Aug 30, 2022 291.16 291.16 291.16 291.16 771 +2.50(+0.87%)
Aug 29, 2022 286.32 288.66 286.32 288.66 1,206 -0.19(-0.07%)
Aug 26, 2022 288.85 288.85 288.85 288.85 1,084 -9.05(-3.04%)
Aug 25, 2022 301.55 301.55 297.91 297.91 4,384 -3.89(-1.29%)
Aug 24, 2022 302.86 302.86 301.80 301.80 2,952 +0.83(+0.27%)
Aug 23, 2022 300.98 300.98 300.98 300.98 1,375 -0.09(-0.03%)
Aug 22, 2022 306.56 315.59 301.06 301.06 2,140 -5.37(-1.75%)
Aug 19, 2022 303.89 308.74 303.75 306.43 1,696 -1.47(-0.48%)
Aug 18, 2022 307.90 307.90 307.90 307.90 1,069 +5.02(+1.66%)
Aug 17, 2022 302.87 302.87 302.87 302.87 1,163 -2.46(-0.81%)
Aug 16, 2022 305.34 305.34 305.34 305.34 1,175 +3.73(+1.24%)
Aug 15, 2022 287.85 302.89 287.85 301.61 5,359 +13.76(+4.78%)
Aug 12, 2022 285.28 287.85 285.28 287.85 1,520 +3.60(+1.27%)
Aug 11, 2022 290.88 290.88 284.25 284.25 1,154 +2.16(+0.77%)
Aug 10, 2022 282.09 282.09 282.09 282.09 1,522 +1.17(+0.42%)
Aug 09, 2022 280.92 280.92 280.92 280.92 938 +0.27(+0.10%)
Aug 08, 2022 282.33 282.34 280.65 280.65 3,012 -7.62(-2.64%)
Aug 05, 2022 292.07 292.07 288.27 288.27 1,080 -5.35(-1.82%)
Aug 04, 2022 295.94 297.01 289.83 293.62 2,130 +1.56(+0.53%)
Aug 03, 2022 295.15 295.15 292.07 292.07 2,232 +4.33(+1.51%)
Aug 02, 2022 277.46 287.73 275.13 287.73 13,556 +10.37(+3.74%)
Aug 01, 2022 275.52 277.53 275.52 277.37 7,251 -4.98(-1.76%)
Jul 29, 2022 287.20 287.20 282.34 282.34 3,775 +1.48(+0.53%)
Jul 28, 2022 279.81 280.86 276.90 280.86 2,547 +0.55(+0.20%)
Jul 27, 2022 268.16 281.75 268.16 280.31 11,346 -6.05(-2.11%)
Jul 26, 2022 286.73 286.73 284.25 286.36 4,218 -2.45(-0.85%)
Jul 25, 2022 292.44 292.44 288.24 288.81 3,104 -2.99(-1.03%)
Jul 22, 2022 294.77 295.12 291.80 291.80 2,212 -11.99(-3.95%)
Jul 21, 2022 303.79 303.79 303.79 303.79 1,165 -0.31(-0.10%)
Jul 20, 2022 300.28 307.99 300.28 304.10 1,759 -5.07(-1.64%)
Jul 19, 2022 310.90 313.09 308.97 309.17 3,746 -1.01(-0.33%)
Jul 18, 2022 310.90 325.99 309.95 310.18 12,423 +5.31(+1.74%)
Jul 15, 2022 291.38 304.88 291.38 304.88 4,742 +17.34(+6.03%)
Jul 14, 2022 283.12 292.91 283.09 287.54 3,173 +7.70(+2.75%)
Jul 13, 2022 279.83 279.83 279.83 279.83 1,230 -0.94(-0.34%)
Jul 12, 2022 280.77 280.77 280.77 280.77 1,458 -4.86(-1.70%)
Jul 11, 2022 292.52 292.52 285.63 285.63 2,038 -1.35(-0.47%)
Jul 08, 2022 286.98 286.98 286.98 286.98 1,911 +7.03(+2.51%)
Jul 07, 2022 273.70 280.06 272.00 279.95 6,617 +10.83(+4.03%)
Jul 06, 2022 262.32 270.10 262.32 269.12 1,968 -1.97(-0.73%)
Jul 05, 2022 271.08 271.09 267.58 271.09 3,390 -4.82(-1.75%)
Jul 01, 2022 273.93 275.91 273.93 275.91 2,977 +0.20(+0.07%)
Jun 30, 2022 264.84 277.88 264.84 275.70 13,450 -1.19(-0.43%)
Jun 29, 2022 270.82 276.90 270.82 276.90 5,422 +5.17(+1.90%)
Jun 28, 2022 273.01 273.01 271.73 271.73 4,406 +2.31(+0.86%)
Jun 27, 2022 269.42 269.42 269.42 269.42 2,149 -4.52(-1.65%)
Jun 24, 2022 268.15 273.93 262.81 273.93 13,546 +5.78(+2.16%)
Jun 23, 2022 265.73 268.15 265.73 268.15 2,226 +0.57(+0.21%)
Jun 22, 2022 274.50 274.50 267.19 267.58 2,674 -8.59(-3.11%)
Jun 21, 2022 271.15 276.24 267.78 276.17 3,167 +8.01(+2.99%)
Jun 17, 2022 274.14 277.27 268.15 268.15 9,351 -4.85(-1.78%)
Jun 16, 2022 274.47 274.47 270.10 273.00 3,136 -5.16(-1.85%)
Jun 15, 2022 274.45 282.73 274.45 278.16 2,974 +0.58(+0.21%)
Jun 14, 2022 272.24 278.15 270.50 277.58 8,550 +1.39(+0.50%)
Jun 13, 2022 268.40 276.19 262.81 276.19 7,066 +2.60(+0.95%)
Jun 10, 2022 293.43 293.43 269.13 273.58 13,637 -27.41(-9.11%)
Jun 09, 2022 301.50 301.50 300.99 300.99 1,774 -6.85(-2.22%)
Jun 08, 2022 307.02 307.84 307.02 307.84 1,900 +0.81(+0.26%)
Jun 07, 2022 309.20 309.20 307.04 307.04 2,415 -2.88(-0.93%)
Jun 06, 2022 310.90 310.90 308.00 309.91 2,394 -5.50(-1.74%)
Jun 03, 2022 315.41 315.41 315.41 315.41 1,454 +0.87(+0.28%)
Jun 02, 2022 314.55 314.55 314.55 314.55 2,013 +5.68(+1.84%)
Jun 01, 2022 310.90 310.90 308.86 308.86 1,441 -4.76(-1.52%)
May 31, 2022 314.79 314.79 313.62 313.62 3,928 -2.57(-0.81%)
May 27, 2022 307.02 316.20 307.02 316.20 2,825 +13.35(+4.41%)
May 26, 2022 301.51 303.88 301.51 302.85 3,023 +7.25(+2.45%)
May 25, 2022 290.48 296.33 290.48 295.60 3,328 -0.63(-0.21%)
May 24, 2022 296.04 297.66 293.03 296.23 4,132 -0.51(-0.17%)
May 23, 2022 293.40 296.75 293.40 296.75 1,429 +3.42(+1.17%)
May 20, 2022 292.27 295.36 291.45 293.33 2,445 +3.75(+1.29%)
May 19, 2022 297.27 298.27 289.58 289.58 4,505 -6.30(-2.13%)
May 18, 2022 303.13 303.13 293.14 295.88 2,560 -8.22(-2.70%)
May 17, 2022 303.46 304.10 303.46 304.10 1,930 +1.93(+0.64%)
May 16, 2022 302.17 302.17 302.17 302.17 1,761 -4.04(-1.32%)
May 13, 2022 308.96 310.90 305.76 306.21 4,355 -0.39(-0.13%)
May 12, 2022 306.60 306.60 306.60 306.60 2,127 +9.74(+3.28%)
May 11, 2022 309.14 309.14 296.86 296.86 1,872 -2.82(-0.94%)
May 10, 2022 293.55 299.99 293.55 299.68 5,050 +7.87(+2.70%)
May 09, 2022 288.57 295.68 288.57 291.81 3,160 -14.11(-4.61%)
May 06, 2022 306.17 306.17 304.53 305.92 1,914 -1.68(-0.55%)
May 05, 2022 307.23 307.60 307.23 307.60 3,367 -4.86(-1.55%)
May 04, 2022 312.46 312.46 312.46 312.46 1,686 +0.39(+0.12%)
May 03, 2022 310.90 312.18 310.90 312.07 2,422 +5.05(+1.65%)
May 02, 2022 314.78 315.77 304.64 307.02 4,285 -6.87(-2.19%)
Apr 29, 2022 316.20 316.31 313.88 313.88 7,488 -5.26(-1.65%)
Apr 28, 2022 319.70 319.89 317.16 319.14 2,928 +3.69(+1.17%)
Apr 27, 2022 321.42 321.55 313.39 315.45 3,690 -5.21(-1.62%)
Apr 26, 2022 330.57 330.57 320.06 320.66 3,306 -9.91(-3.00%)
Apr 25, 2022 329.51 330.58 328.79 330.58 3,631 -0.15(-0.05%)
Apr 22, 2022 329.99 330.73 329.87 330.73 2,684 -0.10(-0.03%)
Apr 21, 2022 330.83 330.83 330.83 330.83 1,958 -3.32(-0.99%)
Apr 20, 2022 336.56 336.56 334.14 334.14 2,978 -1.14(-0.34%)
Apr 19, 2022 336.55 337.29 334.43 335.29 2,400 +2.08(+0.63%)
Apr 18, 2022 330.72 333.20 330.72 333.20 1,899 +1.63(+0.49%)
Apr 14, 2022 330.26 332.51 329.52 331.57 4,057 +0.86(+0.26%)
Apr 13, 2022 328.06 331.55 328.06 330.71 2,961 +0.71(+0.21%)
Apr 12, 2022 325.31 333.88 325.31 330.00 2,757 -2.93(-0.88%)
Apr 11, 2022 328.75 333.55 327.34 332.93 9,376 +0.67(+0.20%)
Apr 08, 2022 331.30 334.42 331.30 332.26 4,346 +5.63(+1.73%)
Apr 07, 2022 324.43 328.88 324.43 326.63 2,593 +3.41(+1.06%)
Apr 06, 2022 323.36 323.94 320.85 323.21 4,812 +1.97(+0.61%)
Apr 05, 2022 330.01 330.01 321.25 321.25 7,467 -8.82(-2.67%)
Apr 04, 2022 336.60 336.60 330.06 330.06 4,432 -7.41(-2.20%)
Apr 01, 2022 333.58 338.09 333.58 337.47 3,172 +4.61(+1.38%)
Mar 31, 2022 335.83 335.83 332.87 332.87 7,123 -5.71(-1.69%)
Mar 30, 2022 339.46 344.36 338.06 338.58 2,346 -0.98(-0.29%)
Mar 29, 2022 337.52 341.88 337.52 339.56 5,417 +1.04(+0.31%)
Mar 28, 2022 338.52 338.52 338.52 338.52 1,045 -0.46(-0.13%)
Mar 25, 2022 337.52 343.21 337.52 338.98 3,566 +2.81(+0.84%)
Mar 24, 2022 336.06 336.97 336.06 336.16 1,199 +3.01(+0.90%)
Mar 23, 2022 342.87 342.87 333.16 333.16 2,652 -6.69(-1.97%)
Mar 22, 2022 339.46 339.85 336.95 339.85 3,674 +5.94(+1.78%)
Mar 21, 2022 334.25 336.00 332.01 333.91 3,729 -2.15(-0.64%)
Mar 18, 2022 333.11 336.06 332.68 336.06 6,281 -2.12(-0.63%)
Mar 17, 2022 335.17 338.19 331.71 338.19 4,550 +5.41(+1.63%)
Mar 16, 2022 334.61 335.58 332.78 332.78 3,182 +2.05(+0.62%)
Mar 15, 2022 329.76 334.61 329.76 330.73 4,665 -0.07(-0.02%)
Mar 14, 2022 335.46 340.05 330.74 330.80 3,707 -6.28(-1.86%)
Mar 11, 2022 342.36 343.03 334.51 337.07 3,241 -0.45(-0.13%)
Mar 10, 2022 338.31 339.94 337.52 337.52 2,269 -6.27(-1.82%)
Mar 09, 2022 344.69 344.69 336.98 343.79 3,426 +4.32(+1.27%)
Mar 08, 2022 343.34 344.31 339.47 339.47 3,282 -5.18(-1.50%)
Mar 07, 2022 344.65 344.65 344.65 344.65 1,955 -7.92(-2.25%)
Mar 04, 2022 352.57 352.57 352.57 352.57 422 +2.93(+0.84%)
Mar 03, 2022 351.15 351.15 349.64 349.64 2,047 -3.31(-0.94%)
Mar 02, 2022 347.41 352.95 347.41 352.95 4,162 +11.16(+3.27%)
Mar 01, 2022 348.19 348.19 339.46 341.79 3,968 -7.22(-2.07%)
Feb 28, 2022 340.44 349.00 340.44 349.00 2,622 +0.33(+0.09%)
Feb 25, 2022 348.67 348.67 348.67 348.67 1,678 +12.61(+3.75%)
Feb 24, 2022 338.32 338.49 336.06 336.06 2,028 -5.82(-1.70%)
Feb 23, 2022 346.28 346.28 341.88 341.88 1,667 -4.45(-1.29%)
Feb 22, 2022 356.03 356.03 343.66 346.34 2,913 -8.35(-2.35%)
Feb 18, 2022 354.69 0 -1.56(-0.44%)
Feb 17, 2022 358.40 358.86 354.99 356.25 2,460 -7.89(-2.17%)
Feb 16, 2022 362.00 364.14 360.80 364.14 2,250 +10.86(+3.07%)
Feb 15, 2022 353.28 353.28 353.28 353.28 1,214 +4.11(+1.18%)
Feb 14, 2022 351.14 351.14 349.16 349.17 1,895 -1.98(-0.56%)
Feb 11, 2022 351.15 351.15 351.15 351.15 2,346 -2.11(-0.60%)
Feb 10, 2022 357.88 357.88 347.23 353.25 5,454 -4.62(-1.29%)
Feb 09, 2022 357.39 358.86 357.40 357.87 3,207 +3.86(+1.09%)
Feb 08, 2022 352.08 355.95 352.07 354.01 2,908 +0.96(+0.27%)
Feb 07, 2022 353.05 353.05 353.05 353.05 1,604 -7.75(-2.15%)
Feb 04, 2022 357.76 360.80 357.76 360.80 1,079 +4.03(+1.13%)
Feb 03, 2022 358.08 358.08 356.77 356.77 1,945 -2.38(-0.66%)
Feb 02, 2022 363.71 363.71 359.15 359.15 1,786 -13.29(-3.57%)
Feb 01, 2022 374.71 377.02 368.18 372.44 2,526 -3.72(-0.99%)
Jan 31, 2022 362.54 376.15 362.54 376.15 4,686 +15.35(+4.26%)
Jan 28, 2022 349.16 360.80 349.16 360.80 1,838 +8.72(+2.48%)
Jan 27, 2022 352.08 352.08 352.08 352.08 1,064 +0.30(+0.09%)
Jan 26, 2022 358.86 358.86 351.78 351.78 1,795 -7.66(-2.13%)
Jan 25, 2022 363.71 359.83 359.34 359.44 2,832 -7.88(-2.15%)
Jan 24, 2022 361.77 367.32 361.77 367.32 2,828 +2.08(+0.57%)
Jan 21, 2022 361.59 365.25 361.59 365.25 2,651 +3.48(+0.96%)
Jan 20, 2022 373.41 373.41 361.77 361.77 2,500 +0.73(+0.20%)
Jan 19, 2022 367.10 367.10 359.83 361.04 4,263 -12.37(-3.31%)
Jan 18, 2022 387.95 388.80 373.41 373.41 3,698 -23.74(-5.98%)
Jan 14, 2022 397.15 0 +6.00(+1.53%)
Jan 13, 2022 400.81 400.81 391.14 391.14 2,935 -9.66(-2.41%)
Jan 12, 2022 402.52 402.52 400.81 400.81 3,223 -3.41(-0.84%)
Jan 11, 2022 402.50 407.93 402.50 404.22 5,241 +3.68(+0.92%)
Jan 10, 2022 401.76 401.76 399.59 400.54 2,095 -2.07(-0.51%)
Jan 07, 2022 402.61 402.61 402.61 402.61 409 -2.42(-0.60%)
Jan 06, 2022 402.50 405.41 402.50 405.02 3,061 +2.52(+0.63%)
Jan 05, 2022 416.08 416.08 401.01 402.50 5,935 -15.57(-3.72%)
Jan 04, 2022 408.48 419.18 408.48 418.07 10,381 +6.84(+1.66%)
Jan 03, 2022 411.23 411.23 411.23 411.23 1,502 +4.00(+0.98%)
Dec 31, 2021 398.75 407.24 398.75 407.24 6,404 +5.07(+1.26%)
Dec 30, 2021 406.03 410.43 391.58 402.16 4,086 +1.91(+0.48%)
Dec 29, 2021 394.19 400.26 394.19 400.26 1,944 +9.65(+2.47%)
Dec 28, 2021 384.81 390.61 384.81 390.61 2,092 +8.25(+2.16%)
Dec 27, 2021 380.15 382.36 380.15 382.36 1,702 +3.80(+1.00%)
Dec 23, 2021 377.12 378.62 377.12 378.56 2,189 -1.64(-0.43%)
Dec 22, 2021 380.21 380.21 380.21 380.21 892 -0.22(-0.06%)
Dec 21, 2021 380.43 380.43 380.43 380.43 862 +8.19(+2.20%)
Dec 20, 2021 373.64 373.64 369.84 372.24 2,527 -4.54(-1.21%)
Dec 17, 2021 385.29 385.29 376.78 376.78 8,590 -6.15(-1.61%)
Dec 16, 2021 379.63 384.81 379.63 382.93 2,403 +2.47(+0.65%)
Dec 15, 2021 380.50 384.80 380.41 380.47 2,912 +3.39(+0.90%)
Dec 14, 2021 377.60 377.64 372.30 377.07 4,614 +1.45(+0.39%)
Dec 13, 2021 376.68 377.07 375.62 375.62 4,851 -3.43(-0.91%)
Dec 10, 2021 379.00 379.06 379.00 379.06 1,740 +0.05(+0.01%)
Dec 09, 2021 381.91 381.91 379.01 379.01 2,879 -0.36(-0.09%)
Dec 08, 2021 392.72 392.72 378.05 379.37 8,176 -3.86(-1.01%)
Dec 07, 2021 382.06 388.19 382.06 383.22 5,529 +8.31(+2.22%)
Dec 06, 2021 374.91 374.91 374.91 374.91 2,238 +0.72(+0.19%)
Dec 03, 2021 376.69 376.69 374.18 374.18 1,423 -2.60(-0.69%)
Dec 02, 2021 372.96 376.78 372.96 376.78 2,532 +2.98(+0.80%)
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.