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

DaVita HealthCare Partner (NY: DVA )

133.51 +0.74 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2022 114.45 115.10 113.11 113.11 641,434 -1.52(-1.33%)
Mar 30, 2022 115.56 115.77 114.08 114.63 526,312 -0.95(-0.82%)
Mar 29, 2022 116.99 117.43 115.00 115.58 476,572 -0.39(-0.34%)
Mar 28, 2022 114.50 116.01 113.99 115.97 537,651 +1.59(+1.39%)
Mar 25, 2022 112.29 114.78 112.29 114.38 559,038 +2.61(+2.34%)
Mar 24, 2022 110.48 111.80 110.00 111.77 504,855 +1.91(+1.74%)
Mar 23, 2022 110.12 110.41 109.10 109.86 624,767 -0.89(-0.80%)
Mar 22, 2022 112.79 112.95 110.34 110.75 732,723 -1.15(-1.03%)
Mar 21, 2022 114.04 115.12 111.15 111.90 674,999 -1.69(-1.49%)
Mar 18, 2022 111.68 113.66 109.99 113.59 1,870,670 +1.03(+0.92%)
Mar 17, 2022 111.77 113.10 110.82 112.56 763,488 +0.22(+0.20%)
Mar 16, 2022 111.40 112.62 110.00 112.34 644,026 +1.71(+1.55%)
Mar 15, 2022 109.24 110.86 108.60 110.63 902,671 +1.93(+1.78%)
Mar 14, 2022 110.97 111.48 108.23 108.70 886,052 -1.27(-1.15%)
Mar 11, 2022 112.01 112.48 109.90 109.97 778,172 -1.45(-1.30%)
Mar 10, 2022 111.30 112.36 110.46 111.42 544,254 -1.08(-0.96%)
Mar 09, 2022 114.56 115.10 112.05 112.50 644,058 +0.56(+0.50%)
Mar 08, 2022 110.57 114.51 110.00 111.94 734,882 +2.47(+2.26%)
Mar 07, 2022 110.05 111.12 109.09 109.47 889,391 -0.59(-0.54%)
Mar 04, 2022 110.46 111.53 108.99 110.06 547,408 -2.25(-2.00%)
Mar 03, 2022 113.09 113.11 111.18 112.31 549,640 -0.48(-0.43%)
Mar 02, 2022 111.73 114.96 111.31 112.79 653,251 +1.78(+1.60%)
Mar 01, 2022 112.04 113.86 109.70 111.01 604,192 -1.76(-1.56%)
Feb 28, 2022 112.33 113.41 111.25 112.77 934,483 -1.83(-1.60%)
Feb 25, 2022 112.58 115.24 114.22 114.60 434,817 +2.71(+2.42%)
Feb 24, 2022 110.12 112.15 108.82 111.89 695,805 -0.65(-0.58%)
Feb 23, 2022 114.67 115.02 112.07 112.54 512,684 -1.54(-1.35%)
Feb 22, 2022 115.00 116.00 113.17 114.08 480,411 -1.41(-1.22%)
Feb 18, 2022 115.49 0 -1.83(-1.56%)
Feb 17, 2022 119.12 119.22 117.07 117.32 710,258 -2.68(-2.23%)
Feb 16, 2022 116.70 120.32 116.13 120.00 743,569 +3.10(+2.65%)
Feb 15, 2022 114.91 117.11 114.71 116.90 859,822 +3.25(+2.86%)
Feb 14, 2022 112.12 114.50 111.95 113.65 857,074 +2.03(+1.82%)
Feb 11, 2022 111.24 114.08 110.80 111.62 1,372,350 +0.16(+0.14%)
Feb 10, 2022 112.23 112.89 111.09 111.46 634,918 -1.47(-1.30%)
Feb 09, 2022 111.55 112.96 111.36 112.93 808,077 +1.67(+1.50%)
Feb 08, 2022 109.16 111.42 108.60 111.26 853,186 +2.25(+2.06%)
Feb 07, 2022 109.55 110.13 108.34 109.01 524,422 -0.33(-0.30%)
Feb 04, 2022 108.80 110.27 107.80 109.34 576,945 -0.59(-0.54%)
Feb 03, 2022 111.49 109.62 109.93 543,585 -1.37(-1.23%)
Feb 02, 2022 108.78 112.00 108.51 111.30 550,396 +2.20(+2.02%)
Feb 01, 2022 109.06 110.00 108.38 109.10 644,178 +0.73(+0.67%)
Jan 31, 2022 109.53 108.37 1,698,387 -1.84(-1.67%)
Jan 28, 2022 108.14 110.29 107.97 110.21 702,870 +1.46(+1.34%)
Jan 27, 2022 109.62 110.16 107.74 108.75 569,032 -0.74(-0.68%)
Jan 26, 2022 109.78 111.63 108.42 109.49 585,800 +0.03(+0.03%)
Jan 25, 2022 111.09 111.10 106.01 109.46 708,631 -1.27(-1.15%)
Jan 24, 2022 108.57 111.04 107.24 110.73 663,016 +1.34(+1.22%)
Jan 21, 2022 109.44 110.89 108.89 109.39 521,713 +0.00(+0.00%)
Jan 20, 2022 109.69 112.04 109.17 109.39 404,970 -0.23(-0.21%)
Jan 19, 2022 111.83 113.12 109.54 109.62 561,058 -2.23(-1.99%)
Jan 18, 2022 116.41 116.96 111.52 111.85 623,033 -4.47(-3.84%)
Jan 14, 2022 116.32 0 +1.03(+0.89%)
Jan 13, 2022 113.22 115.97 111.48 115.29 438,812 +1.61(+1.42%)
Jan 12, 2022 113.94 114.78 113.35 113.68 374,459 -0.76(-0.66%)
Jan 11, 2022 114.03 114.52 112.16 114.44 594,840 +0.71(+0.62%)
Jan 10, 2022 112.00 114.01 111.41 113.73 644,258 +2.14(+1.92%)
Jan 07, 2022 110.77 112.63 110.41 111.59 689,481 +0.31(+0.28%)
Jan 06, 2022 114.11 114.21 111.06 111.28 663,322 -2.72(-2.39%)
Jan 05, 2022 115.75 117.90 113.90 114.00 750,137 -1.39(-1.20%)
Jan 04, 2022 115.67 116.52 114.98 115.39 562,835 -0.04(-0.03%)
Jan 03, 2022 114.07 115.58 113.10 115.43 630,603 +1.67(+1.47%)
Dec 31, 2021 113.50 114.71 113.50 113.76 610,901 +0.48(+0.42%)
Dec 30, 2021 113.34 114.86 113.20 113.28 464,961 -0.15(-0.13%)
Dec 29, 2021 112.38 114.27 112.38 113.43 570,701 +0.87(+0.77%)
Dec 28, 2021 111.08 112.80 111.08 112.56 463,078 +1.39(+1.25%)
Dec 27, 2021 111.42 111.99 110.15 111.17 531,110 -0.25(-0.22%)
Dec 23, 2021 109.64 112.10 109.58 111.42 681,983 +1.74(+1.59%)
Dec 22, 2021 108.86 110.41 108.82 109.68 490,905 +0.82(+0.75%)
Dec 21, 2021 107.93 110.22 107.73 108.86 779,789 +1.93(+1.80%)
Dec 20, 2021 104.64 106.99 104.06 106.93 1,202,237 +2.06(+1.96%)
Dec 17, 2021 105.76 106.15 103.76 104.87 1,993,294 -0.52(-0.49%)
Dec 16, 2021 105.50 106.53 105.19 105.39 894,344 +0.23(+0.22%)
Dec 15, 2021 105.77 105.82 103.82 105.16 840,014 +0.09(+0.09%)
Dec 14, 2021 105.09 107.74 104.67 105.07 804,155 -0.57(-0.54%)
Dec 13, 2021 105.79 106.54 105.38 105.64 863,053 -0.17(-0.16%)
Dec 10, 2021 105.45 106.76 104.96 105.81 748,453 +0.74(+0.70%)
Dec 09, 2021 104.42 106.02 103.62 105.07 725,631 +0.03(+0.03%)
Dec 08, 2021 102.76 105.58 102.32 105.04 1,025,753 +1.92(+1.86%)
Dec 07, 2021 102.38 104.51 101.85 103.12 1,256,548 +1.02(+1.00%)
Dec 06, 2021 100.21 103.54 99.67 102.10 1,036,067 +3.26(+3.30%)
Dec 03, 2021 98.64 99.71 97.79 98.84 1,178,332 +0.48(+0.49%)
Dec 02, 2021 95.38 99.11 95.14 98.36 1,053,144 +3.61(+3.81%)
Dec 01, 2021 96.17 98.20 94.70 94.75 1,038,606 +0.25(+0.26%)
Nov 30, 2021 96.07 97.24 94.38 94.50 1,534,921 -2.41(-2.49%)
Nov 29, 2021 98.07 99.59 96.75 96.91 1,041,512 -0.38(-0.39%)
Nov 26, 2021 101.00 101.72 96.98 97.29 828,385 -4.71(-4.62%)
Nov 24, 2021 103.02 103.35 101.47 102.00 883,685 -1.68(-1.62%)
Nov 23, 2021 102.86 104.62 102.19 103.68 964,136 +1.01(+0.98%)
Nov 22, 2021 99.66 103.38 99.43 102.67 1,273,530 +3.12(+3.13%)
Nov 19, 2021 101.57 101.90 99.49 99.55 1,150,349 -2.11(-2.08%)
Nov 18, 2021 100.57 102.12 101.62 101.66 840,382 +1.07(+1.06%)
Nov 17, 2021 100.96 101.97 99.02 100.59 1,074,757 -0.97(-0.96%)
Nov 16, 2021 106.49 106.63 101.43 101.56 1,047,916 -4.91(-4.61%)
Nov 15, 2021 106.23 106.98 105.53 106.47 804,474 +0.66(+0.62%)
Nov 12, 2021 106.82 108.46 105.43 105.81 560,363 -0.32(-0.30%)
Nov 11, 2021 105.98 106.48 104.76 106.13 704,399 -0.27(-0.25%)
Nov 10, 2021 107.05 106.40 788,135 -0.41(-0.38%)
Nov 09, 2021 108.78 109.51 106.75 106.81 833,191 -2.57(-2.35%)
Nov 08, 2021 108.78 109.59 107.66 109.38 563,942 +0.02(+0.02%)
Nov 05, 2021 104.79 112.75 104.41 109.36 1,270,510 +5.10(+4.89%)
Nov 04, 2021 105.19 106.10 103.75 104.26 828,714 -0.89(-0.85%)
Nov 03, 2021 103.44 105.18 100.92 105.15 1,118,196 +1.09(+1.05%)
Nov 02, 2021 105.85 106.29 103.59 104.06 915,326 -1.26(-1.20%)
Nov 01, 2021 103.01 105.70 105.69 105.32 853,385 +2.08(+2.01%)
Oct 29, 2021 106.63 106.63 102.08 103.24 2,082,361 -10.86(-9.52%)
Oct 28, 2021 111.33 114.75 110.98 114.10 1,124,218 +3.18(+2.87%)
Oct 27, 2021 112.12 112.12 110.51 110.92 562,166 -1.19(-1.06%)
Oct 26, 2021 113.74 112.11 653,927 -1.75(-1.54%)
Oct 25, 2021 115.50 115.92 113.52 113.86 498,088 -1.75(-1.51%)
Oct 22, 2021 115.27 115.85 114.45 115.61 371,751 +0.20(+0.17%)
Oct 21, 2021 114.33 115.50 113.25 115.41 506,823 +1.30(+1.14%)
Oct 20, 2021 113.71 115.64 113.64 114.11 711,074 +1.21(+1.07%)
Oct 19, 2021 112.56 113.85 111.86 112.90 643,306 +1.06(+0.95%)
Oct 18, 2021 111.94 112.67 110.02 111.84 560,638 -0.37(-0.33%)
Oct 15, 2021 111.80 112.76 111.41 112.21 682,525 +0.74(+0.66%)
Oct 14, 2021 110.65 112.42 108.65 111.47 802,724 +1.51(+1.37%)
Oct 13, 2021 110.50 110.91 109.44 109.96 730,464 -0.78(-0.70%)
Oct 12, 2021 111.52 112.54 110.31 110.74 786,899 -0.80(-0.72%)
Oct 11, 2021 113.14 114.52 111.45 111.54 529,921 -1.68(-1.48%)
Oct 08, 2021 114.57 115.23 113.08 113.22 622,140 -1.25(-1.09%)
Oct 07, 2021 114.58 115.75 114.31 114.47 603,839 +0.34(+0.30%)
Oct 06, 2021 114.33 114.76 112.06 114.13 754,433 -0.86(-0.75%)
Oct 05, 2021 115.69 117.00 114.90 114.99 813,491 -0.71(-0.61%)
Oct 04, 2021 117.12 118.43 115.05 115.70 692,164 -1.25(-1.07%)
Oct 01, 2021 116.83 117.70 114.83 116.95 618,635 +0.69(+0.59%)
Sep 30, 2021 121.89 121.98 116.19 116.26 1,113,254 -4.93(-4.07%)
Sep 29, 2021 121.37 122.63 119.64 121.19 696,311 -0.24(-0.20%)
Sep 28, 2021 119.98 122.30 119.98 121.43 725,158 +0.75(+0.62%)
Sep 27, 2021 120.48 122.28 120.48 120.68 489,606 -0.32(-0.26%)
Sep 24, 2021 121.92 123.08 120.77 121.00 584,970 -1.10(-0.90%)
Sep 23, 2021 121.14 122.91 121.14 122.10 758,832 +0.99(+0.82%)
Sep 22, 2021 120.45 122.47 120.00 121.11 649,123 +1.26(+1.05%)
Sep 21, 2021 120.89 121.57 119.42 119.85 803,930 -0.10(-0.08%)
Sep 20, 2021 120.42 120.64 118.02 119.95 851,776 -1.60(-1.32%)
Sep 17, 2021 121.04 122.35 121.00 121.55 1,703,026 +0.29(+0.24%)
Sep 16, 2021 122.57 123.09 120.80 121.26 790,690 -0.67(-0.55%)
Sep 15, 2021 122.22 122.91 121.00 121.93 823,688 -0.40(-0.33%)
Sep 14, 2021 125.18 125.18 122.08 122.33 619,538 -2.27(-1.82%)
Sep 13, 2021 123.66 124.72 122.64 124.60 565,007 +1.55(+1.26%)
Sep 10, 2021 128.74 128.77 123.04 123.05 635,035 -6.04(-4.68%)
Sep 09, 2021 129.21 130.47 129.00 129.09 467,017 +0.02(+0.02%)
Sep 08, 2021 130.41 131.12 128.86 129.07 661,808 -1.92(-1.47%)
Sep 07, 2021 131.17 132.25 130.44 130.99 473,485 -1.18(-0.89%)
Sep 03, 2021 133.52 133.88 132.01 132.17 437,995 -1.35(-1.01%)
Sep 02, 2021 131.39 133.57 130.89 133.52 488,036 +2.75(+2.10%)
Sep 01, 2021 130.97 131.12 128.08 130.77 393,787 +0.00(+0.00%)
Aug 31, 2021 130.61 132.09 130.27 130.77 634,273 -0.37(-0.28%)
Aug 30, 2021 130.71 132.12 130.01 131.14 322,248 +0.33(+0.25%)
Aug 27, 2021 129.95 131.66 129.63 130.81 571,054 +0.85(+0.65%)
Aug 26, 2021 130.79 130.79 129.27 129.96 435,669 -0.81(-0.62%)
Aug 25, 2021 131.38 131.92 130.13 130.77 394,566 -1.00(-0.76%)
Aug 24, 2021 132.64 132.99 131.34 131.77 330,936 -0.66(-0.50%)
Aug 23, 2021 133.09 133.29 131.61 132.43 476,807 -0.22(-0.17%)
Aug 20, 2021 132.23 133.59 132.09 132.65 435,650 +0.50(+0.38%)
Aug 19, 2021 130.00 132.53 130.00 132.15 391,651 +1.23(+0.94%)
Aug 18, 2021 132.35 132.84 130.80 130.92 451,998 -1.69(-1.27%)
Aug 17, 2021 130.89 133.00 130.25 132.61 476,800 +1.00(+0.76%)
Aug 16, 2021 130.30 131.67 129.42 131.61 355,883 +1.33(+1.02%)
Aug 13, 2021 131.78 132.09 130.13 130.28 327,970 -0.99(-0.75%)
Aug 12, 2021 131.99 132.16 130.59 131.27 426,218 -1.48(-1.11%)
Aug 11, 2021 132.91 133.62 131.82 132.75 476,973 +0.00(+0.00%)
Aug 10, 2021 132.31 134.47 131.70 132.75 597,932 +0.19(+0.14%)
Aug 09, 2021 133.23 133.56 131.59 132.56 555,938 -0.61(-0.46%)
Aug 06, 2021 130.51 133.93 130.51 133.17 523,027 +3.04(+2.34%)
Aug 05, 2021 134.07 134.07 128.88 130.13 1,015,985 -3.65(-2.73%)
Aug 04, 2021 127.10 136.48 127.00 133.78 2,133,644 +10.63(+8.63%)
Aug 03, 2021 121.94 123.32 119.55 123.15 618,912 +1.78(+1.47%)
Aug 02, 2021 120.45 122.04 120.33 121.37 656,357 +1.12(+0.93%)
Jul 30, 2021 118.69 120.63 118.69 120.25 689,688 +1.24(+1.04%)
Jul 29, 2021 119.44 119.96 118.46 119.01 533,020 +0.17(+0.14%)
Jul 28, 2021 120.22 120.41 118.08 118.84 626,977 -1.51(-1.25%)
Jul 27, 2021 119.96 120.90 119.57 120.35 455,840 +0.61(+0.51%)
Jul 26, 2021 120.59 121.21 118.77 119.74 509,443 -0.87(-0.72%)
Jul 23, 2021 121.07 121.19 120.34 120.61 465,165 +0.50(+0.42%)
Jul 22, 2021 120.12 120.75 119.45 120.11 428,154 +0.01(+0.01%)
Jul 21, 2021 120.00 121.22 119.67 120.10 645,483 +0.69(+0.58%)
Jul 20, 2021 118.59 121.11 118.59 119.41 603,910 +1.59(+1.35%)
Jul 19, 2021 118.63 120.23 117.03 117.82 676,519 -1.55(-1.30%)
Jul 16, 2021 120.10 120.88 119.30 119.37 480,841 -0.44(-0.37%)
Jul 15, 2021 120.46 121.91 116.05 119.81 1,447,577 -1.24(-1.02%)
Jul 14, 2021 121.72 122.02 120.16 121.05 516,011 -0.41(-0.34%)
Jul 13, 2021 123.34 124.07 121.13 121.46 529,548 -2.24(-1.81%)
Jul 12, 2021 121.65 124.09 121.65 123.70 403,108 +1.61(+1.32%)
Jul 09, 2021 122.01 123.08 121.27 122.09 454,894 +1.37(+1.13%)
Jul 08, 2021 121.20 122.03 120.28 120.72 536,260 -1.83(-1.49%)
Jul 07, 2021 120.56 122.93 120.56 122.55 719,109 +1.69(+1.40%)
Jul 06, 2021 122.08 122.36 119.19 120.86 867,368 -1.58(-1.29%)
Jul 02, 2021 122.10 122.63 120.67 122.44 563,021 +0.11(+0.09%)
Jul 01, 2021 120.71 123.70 120.54 122.33 619,291 +1.90(+1.58%)
Jun 30, 2021 120.50 120.98 119.83 120.43 628,129 -0.13(-0.11%)
Jun 29, 2021 122.26 122.77 119.90 120.56 537,925 -1.26(-1.03%)
Jun 28, 2021 121.67 122.34 120.55 121.82 645,598 +0.15(+0.12%)
Jun 25, 2021 121.25 122.86 121.10 121.67 1,442,895 +0.34(+0.28%)
Jun 24, 2021 121.37 122.05 120.52 121.33 376,297 +0.94(+0.78%)
Jun 23, 2021 122.82 122.92 120.22 120.39 595,886 -2.81(-2.28%)
Jun 22, 2021 124.16 124.85 123.18 123.20 746,493 -1.16(-0.93%)
Jun 21, 2021 121.53 124.88 121.24 124.36 657,446 +2.73(+2.24%)
Jun 18, 2021 122.23 123.50 121.54 121.63 1,131,482 -1.98(-1.60%)
Jun 17, 2021 122.98 123.94 121.74 123.61 626,639 +0.83(+0.68%)
Jun 16, 2021 123.46 124.01 122.32 122.78 567,795 -0.86(-0.70%)
Jun 15, 2021 121.48 124.61 121.16 123.64 575,206 +2.08(+1.71%)
Jun 14, 2021 122.06 122.48 120.50 121.56 452,495 -0.71(-0.58%)
Jun 11, 2021 122.25 122.82 121.31 122.27 494,637 +0.47(+0.39%)
Jun 10, 2021 120.47 121.99 120.14 121.80 465,216 +1.36(+1.13%)
Jun 09, 2021 119.93 120.85 119.43 120.44 328,644 +0.97(+0.81%)
Jun 08, 2021 118.53 119.67 117.53 119.47 573,983 +0.79(+0.67%)
Jun 07, 2021 120.77 120.90 118.53 118.68 528,229 -1.60(-1.33%)
Jun 04, 2021 121.57 121.61 120.00 120.28 357,784 -0.85(-0.70%)
Jun 03, 2021 119.19 121.78 117.96 121.13 426,489 +1.52(+1.27%)
Jun 02, 2021 120.35 120.48 119.32 119.61 473,741 -0.25(-0.21%)
Jun 01, 2021 120.35 120.75 119.04 119.86 481,978 -0.21(-0.17%)
May 28, 2021 121.17 121.17 119.56 120.07 480,349 -0.60(-0.50%)
May 27, 2021 121.52 121.58 120.12 120.67 969,070 +0.07(+0.06%)
May 26, 2021 120.68 121.63 120.04 120.60 731,187 -0.27(-0.22%)
May 25, 2021 121.73 122.31 120.85 120.87 475,925 -0.97(-0.80%)
May 24, 2021 123.12 123.37 121.81 121.84 372,229 -0.70(-0.57%)
May 21, 2021 123.38 124.56 122.25 122.54 474,991 -0.52(-0.42%)
May 20, 2021 122.29 123.93 122.09 123.06 382,159 +0.84(+0.69%)
May 19, 2021 121.67 122.29 119.78 122.22 675,235 +0.08(+0.07%)
May 18, 2021 124.39 124.64 121.50 122.14 611,981 -2.20(-1.77%)
May 17, 2021 123.91 124.72 122.79 124.34 631,436 -1.07(-0.85%)
May 14, 2021 126.18 126.46 125.15 125.41 302,454 -0.53(-0.42%)
May 13, 2021 122.61 126.42 122.50 125.94 452,169 +3.16(+2.57%)
May 12, 2021 124.65 125.65 122.68 122.78 547,946 -1.83(-1.47%)
May 11, 2021 127.08 127.31 124.32 124.61 488,398 -3.37(-2.63%)
May 10, 2021 127.51 129.59 127.06 127.98 587,074 +1.18(+0.93%)
May 07, 2021 124.30 126.83 124.08 126.80 482,112 +2.50(+2.01%)
May 06, 2021 122.61 124.55 121.12 124.30 645,785 +1.78(+1.45%)
May 05, 2021 122.98 123.97 120.90 122.52 683,632 -0.84(-0.68%)
May 04, 2021 120.90 123.51 120.68 123.36 714,991 +2.44(+2.02%)
May 03, 2021 117.29 120.99 117.14 120.92 838,961 +4.39(+3.77%)
Apr 30, 2021 113.71 117.53 112.99 116.53 1,330,200 +2.06(+1.80%)
Apr 29, 2021 113.82 114.78 113.33 114.47 781,127 +1.16(+1.02%)
Apr 28, 2021 112.90 114.37 112.55 113.31 689,809 +0.95(+0.85%)
Apr 27, 2021 112.51 113.74 112.12 112.36 487,189 -0.99(-0.87%)
Apr 26, 2021 113.79 114.77 113.14 113.35 506,895 -0.25(-0.22%)
Apr 23, 2021 112.38 113.93 110.95 113.60 604,800 +1.15(+1.02%)
Apr 22, 2021 113.55 113.94 112.08 112.45 614,557 -1.09(-0.96%)
Apr 21, 2021 112.90 114.37 112.67 113.54 523,017 +1.34(+1.19%)
Apr 20, 2021 110.36 112.55 110.17 112.20 670,003 +1.42(+1.28%)
Apr 19, 2021 113.48 113.69 110.19 110.78 825,973 -2.33(-2.06%)
Apr 16, 2021 110.44 113.50 110.10 113.11 1,760,800 +3.26(+2.97%)
Apr 15, 2021 108.94 110.53 108.58 109.85 764,278 +1.62(+1.50%)
Apr 14, 2021 108.34 109.16 107.37 108.23 654,307 +0.77(+0.72%)
Apr 13, 2021 108.89 109.16 106.69 107.46 1,028,055 -2.42(-2.20%)
Apr 12, 2021 109.00 110.92 108.78 109.88 570,980 +0.88(+0.81%)
Apr 09, 2021 107.24 109.08 106.89 109.00 472,800 +2.14(+2.00%)
Apr 08, 2021 106.50 108.20 106.29 106.86 862,064 +0.17(+0.16%)
Apr 07, 2021 107.05 108.09 106.46 106.69 547,850 -0.26(-0.24%)
Apr 06, 2021 107.16 107.97 106.53 106.95 638,558 +0.15(+0.14%)
Apr 05, 2021 106.00 107.38 105.47 106.80 1,024,689 +1.36(+1.29%)
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.