Inscrivez-vous pour créer des alertes relatives aux instruments,
aux événements économiques et au contenu publié par vos auteurs préférés
Inscription gratuite Vous avez déjà un compte ? Connexion
Merci d'essayer une autre recherche
Mois | Dernier | Var. | Ouverture | + Haut | + Bas | Volume | Heure | Graphique | |
---|---|---|---|---|---|---|---|---|---|
Jun 24 | 83.40 | +0.04 | 83.50 | 83.52 | 83.26 | 789 | 22:14 | Q / C / O | |
Jul 24 | 82.53 | -0.03 | 82.70 | 82.70 | 82.45 | 540 | 22:15 | Q / C / O | |
Aug 24 | 81.72 | -0.01 | 81.71 | 81.72 | 81.71 | 673 | 21:55 | Q / C / O | |
Sep 24 | 80.82 | -0.07 | 81.02 | 81.02 | 80.82 | 425 | 20:27 | Q / C / O | |
Oct 24 | 80.19 | +0.13 | 80.19 | 80.19 | 80.19 | 2 | 19:00 | Q / C / O | |
Nov 24 | 79.30s | +1.04 | 78.59 | 79.32 | 77.51 | 10622 | 04/23/24 | Q / C / O | |
Dec 24 | 78.58s | +1.00 | 77.82 | 78.61 | 76.86 | 14671 | 04/23/24 | Q / C / O | |
Jan 25 | 77.88s | +0.94 | 76.86 | 77.88 | 76.86 | 1482 | 04/23/24 | Q / C / O | |
Feb 25 | 77.23s | +0.89 | 77.04 | 77.23 | 77.03 | 922 | 04/23/24 | Q / C / O | |
Mar 25 | 76.63s | +0.85 | 75.71 | 76.63 | 75.70 | 1334 | 04/23/24 | Q / C / O | |
Apr 25 | 76.09s | +0.82 | 76.09 | 76.09 | 76.09 | 99 | 04/23/24 | Q / C / O | |
May 25 | 75.59s | +0.79 | 74.75 | 75.59 | 74.75 | 24 | 04/23/24 | Q / C / O | |
Jun 25 | 75.13s | +0.76 | 74.34 | 75.17 | 74.16 | 2244 | 04/23/24 | Q / C / O | |
Jul 25 | 74.65s | +0.72 | 74.65 | 74.65 | 74.65 | 185 | 04/23/24 | Q / C / O | |
Aug 25 | 74.21s | +0.70 | 74.21 | 74.21 | 74.21 | 147 | 04/23/24 | Q / C / O | |
Sep 25 | 73.80s | +0.67 | 73.80 | 73.80 | 73.80 | 288 | 04/23/24 | Q / C / O | |
Oct 25 | 73.42s | +0.64 | 73.42 | 73.42 | 73.42 | 1 | 04/23/24 | Q / C / O | |
Nov 25 | 73.08s | +0.62 | 73.08 | 73.08 | 73.08 | 0 | 04/23/24 | Q / C / O | |
Dec 25 | 72.76s | +0.60 | 72.17 | 72.85 | 71.68 | 3140 | 04/23/24 | Q / C / O | |
Jan 26 | 72.39s | +0.59 | 72.39 | 72.39 | 72.39 | 0 | 04/23/24 | Q / C / O | |
Feb 26 | 72.02s | +0.56 | 72.02 | 72.02 | 72.02 | 0 | 04/23/24 | Q / C / O | |
Mar 26 | 71.68s | +0.55 | 71.68 | 71.68 | 71.68 | 164 | 04/23/24 | Q / C / O | |
Apr 26 | 71.36s | +0.54 | 71.36 | 71.36 | 71.36 | 0 | 04/23/24 | Q / C / O | |
May 26 | 71.07s | +0.52 | 71.07 | 71.07 | 71.07 | 0 | 04/23/24 | Q / C / O | |
Jun 26 | 70.77s | +0.48 | 70.76 | 70.77 | 70.75 | 1021 | 04/23/24 | Q / C / O | |
Jul 26 | 70.44s | +0.45 | 70.44 | 70.44 | 70.44 | 0 | 04/23/24 | Q / C / O | |
Aug 26 | 70.14s | +0.44 | 70.14 | 70.14 | 70.14 | 0 | 04/23/24 | Q / C / O | |
Sep 26 | 69.87s | +0.44 | 69.87 | 69.87 | 69.87 | 0 | 04/23/24 | Q / C / O | |
Oct 26 | 69.61s | +0.43 | 69.61 | 69.61 | 69.61 | 0 | 04/23/24 | Q / C / O | |
Nov 26 | 69.38s | +0.40 | 69.38 | 69.38 | 69.38 | 0 | 04/23/24 | Q / C / O | |
Dec 26 | 69.15s | +0.39 | 68.86 | 69.32 | 68.46 | 707 | 04/23/24 | Q / C / O | |
Jan 27 | 68.87s | +0.37 | 68.87 | 68.87 | 68.87 | 0 | 04/23/24 | Q / C / O | |
Feb 27 | 68.58s | +0.34 | 68.58 | 68.58 | 68.58 | 0 | 04/23/24 | Q / C / O | |
Mar 27 | 68.36s | +0.34 | 68.36 | 68.36 | 68.36 | 0 | 04/23/24 | Q / C / O | |
Apr 27 | 68.15s | +0.34 | 68.15 | 68.15 | 68.15 | 0 | 04/23/24 | Q / C / O | |
May 27 | 67.94s | +0.32 | 67.94 | 67.94 | 67.94 | 0 | 04/23/24 | Q / C / O | |
Jun 27 | 67.77s | +0.31 | 67.77 | 67.77 | 67.77 | 0 | 04/23/24 | Q / C / O | |
Jul 27 | 67.56s | +0.31 | 67.56 | 67.56 | 67.56 | 0 | 04/23/24 | Q / C / O | |
Aug 27 | 67.37s | +0.31 | 67.37 | 67.37 | 67.37 | 0 | 04/23/24 | Q / C / O | |
Sep 27 | 67.20s | +0.31 | 67.20 | 67.20 | 67.20 | 0 | 04/23/24 | Q / C / O | |
Oct 27 | 67.04s | +0.29 | 67.04 | 67.04 | 67.04 | 0 | 04/23/24 | Q / C / O | |
Nov 27 | 66.85s | +0.27 | 66.85 | 66.85 | 66.85 | 0 | 04/23/24 | Q / C / O | |
Dec 27 | 66.73s | +0.25 | 66.91 | 66.91 | 66.70 | 25 | 04/23/24 | Q / C / O | |
Jan 28 | 66.55s | +0.24 | 66.55 | 66.55 | 66.55 | 0 | 04/23/24 | Q / C / O | |
Feb 28 | 66.28s | +0.23 | 66.28 | 66.28 | 66.28 | 0 | 04/23/24 | Q / C / O | |
Mar 28 | 66.13s | +0.23 | 66.13 | 66.13 | 66.13 | 0 | 04/23/24 | Q / C / O | |
Apr 28 | 65.99s | +0.22 | 65.99 | 65.99 | 65.99 | 0 | 04/23/24 | Q / C / O | |
May 28 | 65.89s | +0.21 | 65.89 | 65.89 | 65.89 | 0 | 04/23/24 | Q / C / O | |
Jun 28 | 65.77s | +0.20 | 65.77 | 65.77 | 65.77 | 0 | 04/23/24 | Q / C / O | |
Jul 28 | 65.62s | +0.20 | 65.62 | 65.62 | 65.62 | 0 | 04/23/24 | Q / C / O | |
Aug 28 | 65.41s | +0.19 | 65.41 | 65.41 | 65.41 | 0 | 04/23/24 | Q / C / O | |
Sep 28 | 65.34s | +0.19 | 65.34 | 65.34 | 65.34 | 0 | 04/23/24 | Q / C / O | |
Oct 28 | 65.25s | +0.18 | 65.25 | 65.25 | 65.25 | 0 | 04/23/24 | Q / C / O | |
Nov 28 | 65.16s | +0.18 | 65.16 | 65.16 | 65.16 | 0 | 04/23/24 | Q / C / O | |
Dec 28 | 65.05s | +0.17 | 65.05 | 65.05 | 65.05 | 0 | 04/23/24 | Q / C / O | |
Jan 29 | 64.88s | +0.17 | 64.88 | 64.88 | 64.88 | 0 | 04/23/24 | Q / C / O | |
Feb 29 | 64.75s | +0.17 | 64.75 | 64.75 | 64.75 | 0 | 04/23/24 | Q / C / O | |
Mar 29 | 64.65s | +0.17 | 64.65 | 64.65 | 64.65 | 0 | 04/23/24 | Q / C / O | |
Apr 29 | 64.53s | +0.17 | 64.53 | 64.53 | 64.53 | 0 | 04/23/24 | Q / C / O | |
May 29 | 64.45s | +0.17 | 64.45 | 64.45 | 64.45 | 0 | 04/23/24 | Q / C / O | |
Jun 29 | 64.38s | +0.17 | 64.38 | 64.38 | 64.38 | 0 | 04/23/24 | Q / C / O | |
Jul 29 | 64.25s | +0.17 | 64.25 | 64.25 | 64.25 | 0 | 04/23/24 | Q / C / O | |
Aug 29 | 64.16s | +0.17 | 64.16 | 64.16 | 64.16 | 0 | 04/23/24 | Q / C / O | |
Sep 29 | 64.09s | +0.17 | 64.09 | 64.09 | 64.09 | 0 | 04/23/24 | Q / C / O | |
Oct 29 | 64.05s | +0.17 | 64.05 | 64.05 | 64.05 | 0 | 04/23/24 | Q / C / O | |
Nov 29 | 64.01s | +0.17 | 64.01 | 64.01 | 64.01 | 0 | 04/23/24 | Q / C / O | |
Dec 29 | 63.98s | +0.17 | 63.98 | 63.98 | 63.98 | 0 | 04/23/24 | Q / C / O | |
Jan 30 | 63.95s | +0.17 | 63.95 | 63.95 | 63.95 | 0 | 04/23/24 | Q / C / O | |
Feb 30 | 63.84s | +0.17 | 63.84 | 63.84 | 63.84 | 0 | 04/23/24 | Q / C / O | |
Mar 30 | 63.75s | +0.17 | 63.75 | 63.75 | 63.75 | 0 | 04/23/24 | Q / C / O | |
Apr 30 | 63.63s | +0.17 | 63.63 | 63.63 | 63.63 | 0 | 04/23/24 | Q / C / O | |
May 30 | 63.61s | +0.17 | 63.61 | 63.61 | 63.61 | 0 | 04/23/24 | Q / C / O | |
Jun 30 | 63.53s | +0.17 | 63.53 | 63.53 | 63.53 | 0 | 04/23/24 | Q / C / O | |
Jul 30 | 63.55s | +0.17 | 63.55 | 63.55 | 63.55 | 0 | 04/23/24 | Q / C / O | |
Aug 30 | 63.50s | +0.17 | 63.50 | 63.50 | 63.50 | 0 | 04/23/24 | Q / C / O | |
Sep 30 | 63.49s | +0.17 | 63.49 | 63.49 | 63.49 | 0 | 04/23/24 | Q / C / O | |
Oct 30 | 63.44s | +0.17 | 63.44 | 63.44 | 63.44 | 0 | 04/23/24 | Q / C / O | |
Nov 30 | 63.42s | +0.17 | 63.42 | 63.42 | 63.42 | 0 | 04/23/24 | Q / C / O | |
Dec 30 | 63.31s | +0.17 | 63.31 | 63.31 | 63.31 | 0 | 04/23/24 | Q / C / O | |
Jan 31 | 63.30s | +0.17 | 63.30 | 63.30 | 63.30 | 0 | 04/23/24 | Q / C / O | |
Feb 31 | 63.22s | +0.17 | 63.22 | 63.22 | 63.22 | 0 | 04/23/24 | Q / C / O | |
Mar 31 | 63.22s | +0.17 | 63.22 | 63.22 | 63.22 | 0 | 04/23/24 | Q / C / O | |
Apr 31 | 63.20s | +0.17 | 63.20 | 63.20 | 63.20 | 0 | 04/23/24 | Q / C / O | |
May 31 | 63.14s | +0.17 | 63.14 | 63.14 | 63.14 | 0 | 04/23/24 | Q / C / O | |
Jun 31 | 62.96s | +0.17 | 62.96 | 62.96 | 62.96 | 0 | 04/23/24 | Q / C / O | |
Jul 31 | 63.10s | +0.17 | 63.10 | 63.10 | 63.10 | 0 | 04/23/24 | Q / C / O | |
Aug 31 | 63.09s | +0.17 | 63.09 | 63.09 | 63.09 | 0 | 04/23/24 | Q / C / O | |
Sep 31 | 63.01s | +0.17 | 63.01 | 63.01 | 63.01 | 0 | 04/23/24 | Q / C / O | |
Oct 31 | 63.01s | +0.17 | 63.01 | 63.01 | 63.01 | 0 | 04/23/24 | Q / C / O | |
Nov 31 | 63.00s | +0.17 | 63.00 | 63.00 | 63.00 | 0 | 04/23/24 | Q / C / O | |
Dec 31 | 62.86s | +0.17 | 62.86 | 62.86 | 62.86 | 0 | 04/23/24 | Q / C / O |
© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. |