Create Account
Sign In
Dark
chart
exchange
Terminal
Screener
Stocks
Crypto
Forex
Watchlists
Trends
New

JPM
JPMorgan Chase & Co.
stock NYSE

At Close
8/5/2022 4:00:01 PM EDT
115.76USD+3.026%(+3.40)13,975,820
106.00Bid   138.92Ask   32.92Spread IEX
Pre-market
8/5/2022 9:29:27 AM EDT
112.43USD+0.062%(+0.07)272
After-hours
1969-12-31
0.00USD0.000%(0.00)0
OverviewOption ChainHistoricalExchange VolumeShort VolumeBorrow FeeFailure to DeliverTrendsNewsMore
Price & VolumeSplitsDividends
Date
Open
High
Low
Close
Change
Volume
Change
Since
2022-08-05
112.5300
116.1900
112.0500
115.76
+3.026%
13,975,820
0.000%
2022-08-04
112.8500
113.3200
111.0214
112.36
-1.100%
18,033,854
+3.026%
2022-08-03
113.4500
114.0976
111.7100
113.61
+1.050%
14,394,499
+1.892%
2022-08-02
113.9200
114.3950
112.2700
112.43
-1.559%
14,942,854
+2.962%
2022-08-01
114.5000
115.1050
113.0700
114.21
-0.997%
14,740,406
+1.357%
2022-07-29
115.5900
116.5000
114.7850
115.36
+0.479%
12,944,544
+0.347%
2022-07-28
115.2500
115.9800
113.5300
114.81
-0.373%
10,384,770
+0.827%
2022-07-27
114.0100
115.7400
113.3000
115.24
+1.605%
9,274,454
+0.451%
2022-07-26
114.5800
115.5800
113.0300
113.42
-1.562%
10,675,119
+2.063%
2022-07-25
115.8400
116.4600
114.7700
115.22
+0.401%
9,394,033
+0.469%
2022-07-22
115.2400
116.2500
113.6700
114.76
-0.486%
7,645,542
+0.871%
2022-07-21
114.4400
115.5300
113.3700
115.32
+0.681%
11,595,860
+0.382%
2022-07-20
114.1000
114.7389
113.4800
114.54
-0.017%
11,667,540
+1.065%
2022-07-19
113.1300
114.9350
112.6700
114.56
+2.478%
11,862,269
+1.047%
2022-07-18
114.7700
115.8401
111.2900
111.79
-1.027%
13,977,903
+3.551%
2022-07-15
109.1600
113.8800
107.6700
112.95
+4.583%
18,863,886
+2.488%
2022-07-14
107.9900
108.2300
106.0600
108.00
-3.494%
26,204,846
+7.185%
2022-07-13
111.7500
112.4769
110.3800
111.91
-0.938%
12,979,883
+3.440%
2022-07-12
112.5800
115.1800
112.2600
112.97
+0.097%
11,250,917
+2.470%
2022-07-11
113.5500
114.2300
112.2150
112.86
-1.312%
7,944,573
+2.570%
2022-07-08
115.1600
115.6500
113.6100
114.36
-0.314%
8,807,840
+1.224%
2022-07-07
113.5000
114.9000
113.4000
114.72
+2.529%
10,347,385
+0.907%
2022-07-06
111.7300
112.9900
110.7850
111.89
-0.648%
10,656,197
+3.459%
2022-07-05
110.7700
112.7100
109.3000
112.62
-1.254%
12,515,590
+2.788%
2022-07-01
112.6500
114.4150
111.1600
114.05
+1.279%
10,573,577
+1.499%
2022-06-30
113.1700
114.0750
110.9300
112.61
-2.333%
15,172,611
+2.797%
2022-06-29
116.0000
116.8200
114.7300
115.30
-0.449%
9,338,432
+0.399%
2022-06-28
117.6700
119.2900
115.6000
115.82
-0.481%
11,615,519
-0.052%
2022-06-27
118.0600
118.5000
115.6417
116.38
-0.801%
11,280,485
-0.533%
2022-06-24
113.2300
117.8200
112.8300
117.32
+2.985%
14,841,090
-1.330%
2022-06-23
115.0100
115.1800
111.4800
113.92
-1.094%
11,851,541
+1.615%
2022-06-22
114.8800
116.1999
114.3900
115.18
-0.561%
9,848,572
+0.504%
2022-06-21
115.8650
117.0300
115.0400
115.83
+2.477%
11,680,485
-0.060%
2022-06-17
113.5400
114.6300
112.1600
113.03
-0.353%
30,919,865
+2.415%
2022-06-16
113.8600
114.2593
111.8700
113.43
-1.716%
16,724,855
+2.054%
2022-06-15
115.6200
116.9500
113.1683
115.41
+1.184%
14,083,548
+0.303%
2022-06-14
115.5500
117.3200
113.2200
114.06
-1.664%
13,357,912
+1.490%
2022-06-13
116.8600
117.9500
115.0600
115.99
-2.978%
16,805,564
-0.198%
2022-06-10
122.5900
123.4000
119.3200
119.55
-4.597%
12,951,760
-3.170%
2022-06-09
127.3700
128.1000
125.2700
125.31
-2.102%
13,565,478
-7.621%
2022-06-08
129.0000
129.4500
126.9000
128.00
-1.591%
8,422,110
-9.563%
2022-06-07
128.8300
130.3200
128.6159
130.07
+0.262%
6,722,167
-11.002%
2022-06-06
131.0900
132.3900
129.4600
129.73
-0.330%
11,323,459
-10.769%
2022-06-03
131.2100
131.7700
129.9900
130.16
-1.394%
8,596,022
-11.063%
2022-06-02
129.9000
132.0100
128.6700
132.00
+1.609%
8,374,794
-12.303%
2022-06-01
132.8700
132.8700
128.6700
129.91
-1.755%
10,768,023
-10.892%
2022-05-31
130.1800
133.1500
129.7100
132.23
+0.731%
17,015,042
-12.456%
2022-05-27
130.1600
131.2700
129.1400
131.27
+1.414%
11,177,759
-11.815%
2022-05-26
128.3700
130.1939
128.2100
129.44
+1.729%
15,990,944
-10.569%
2022-05-25
126.2800
127.8600
125.1700
127.24
+0.696%
12,780,385
-9.022%
2022-05-24
124.3600
127.4900
123.1100
126.36
+1.413%
19,324,922
-8.389%
2022-05-23
120.4600
126.5700
120.4500
124.60
+6.187%
24,376,725
-7.095%
2022-05-20
119.4600
119.6700
115.0200
117.34
-0.820%
13,150,099
-1.347%
2022-05-19
118.1900
119.6500
117.6300
118.31
-1.482%
12,765,769
-2.155%
2022-05-18
121.3000
121.9700
119.5300
120.09
-1.711%
12,664,912
-3.606%
2022-05-17
121.0400
122.9700
120.8100
122.18
+3.315%
11,160,151
-5.255%
2022-05-16
118.5400
119.4600
117.2300
118.26
-0.697%
10,269,025
-2.114%
2022-05-13
119.4100
120.2500
117.9600
119.09
+0.890%
10,443,203
-2.796%
2022-05-12
117.0000
118.3200
115.3700
118.04
-0.085%
16,318,801
-1.932%
2022-05-11
119.3000
122.8900
117.9400
118.14
-0.631%
14,630,299
-2.015%
2022-05-10
123.1100
123.7800
117.5600
118.89
-2.437%
16,382,441
-2.633%
2022-05-09
122.1100
123.3300
120.5000
121.86
-1.503%
14,312,300
-5.006%
2022-05-06
123.8000
124.2900
121.1800
123.72
-0.161%
14,417,942
-6.434%
2022-05-05
125.2500
126.1000
122.1600
123.92
-2.502%
15,055,401
-6.585%
2022-05-04
122.8000
127.4000
122.7400
127.10
+3.308%
17,128,535
-8.922%
2022-05-03
121.5300
124.1700
120.7800
123.03
+2.142%
15,720,935
-5.909%
2022-05-02
119.8800
120.7100
118.2200
120.45
+0.913%
18,544,958
-3.894%
2022-04-29
123.0500
123.6100
118.9000
119.36
-3.227%
14,874,811
-3.016%
2022-04-28
122.8100
123.6500
121.1400
123.34
+1.581%
13,019,941
-6.146%
2022-04-27
122.3300
123.5600
121.2200
121.42
-1.301%
17,215,247
-4.662%
2022-04-26
124.6400
126.4100
122.8700
123.02
-2.958%
17,209,535
-5.901%
2022-04-25
126.0100
127.1150
123.1100
126.77
-0.032%
17,149,031
-8.685%
2022-04-22
130.2800
130.5200
126.6879
126.81
-2.872%
14,318,842
-8.714%
2022-04-21
132.2200
132.8100
129.9600
130.56
-0.775%
12,174,182
-11.336%
2022-04-20
132.5200
133.5100
131.3400
131.58
+0.351%
13,430,189
-12.023%
2022-04-19
128.4500
131.3200
128.2300
131.12
+2.071%
15,015,448
-11.714%
2022-04-18
125.6700
129.2400
125.5400
128.46
+1.855%
11,834,444
-9.886%
2022-04-14
126.5000
128.3000
125.0200
126.12
-0.927%
18,835,190
-8.214%
2022-04-13
126.9400
129.2500
126.0100
127.30
-3.223%
30,838,027
-9.065%
2022-04-12
132.1400
134.5800
130.7000
131.54
-1.098%
12,989,862
-11.996%
2022-04-11
133.0000
134.9000
132.5700
133.00
-0.367%
10,466,429
-12.962%
2022-04-08
131.6700
133.9000
131.4900
133.49
+1.831%
13,126,938
-13.282%
2022-04-07
130.9500
131.9200
128.7300
131.09
-0.304%
12,994,231
-11.694%
2022-04-06
131.5800
132.5600
130.9600
131.49
-1.387%
12,914,733
-11.963%
2022-04-05
134.0700
135.4000
133.0100
133.34
-1.891%
12,110,267
-13.184%
2022-04-04
134.4700
136.9300
132.9100
135.91
+0.443%
17,295,459
-14.826%
2022-04-01
137.4000
137.4100
133.8000
135.31
-0.741%
15,721,297
-14.448%
2022-03-31
139.8300
140.3450
136.2600
136.32
-3.003%
17,353,942
-15.082%
2022-03-30
141.9000
142.1200
139.9100
140.54
-0.453%
8,771,027
-17.632%
2022-03-29
143.3500
143.5950
140.2400
141.18
+0.220%
11,316,503
-18.005%
2022-03-28
140.0000
140.9700
137.8950
140.87
-0.740%
10,818,077
-17.825%
2022-03-25
141.0900
143.1800
140.8000
141.92
+0.874%
8,386,416
-18.433%
2022-03-24
140.3000
140.7100
139.1100
140.69
+0.651%
10,017,625
-17.720%
2022-03-23
140.9800
141.5850
139.1999
139.78
-1.991%
12,093,218
-17.184%
2022-03-22
142.2700
143.9300
141.7202
142.62
+2.127%
13,548,587
-18.833%
2022-03-21
140.3500
140.7600
138.7301
139.65
-0.321%
12,676,051
-17.107%
2022-03-18
140.1900
140.8500
138.4600
140.10
-0.036%
23,656,519
-17.373%
2022-03-17
136.8600
140.1900
135.9205
140.15
+1.264%
17,050,454
-17.403%
2022-03-16
134.8700
138.4900
134.4300
138.40
+4.469%
20,354,896
-16.358%
2022-03-15
131.8000
133.5500
131.1300
132.48
+1.775%
15,096,604
-12.621%
2022-03-14
129.4600
132.9200
129.2300
130.17
+0.993%
15,786,898
-11.070%
2022-03-11
132.4850
134.0800
128.4249
128.89
-2.252%
20,061,789
-10.187%
2022-03-10
131.8600
133.4500
130.3250
131.86
-1.184%
15,604,247
-12.210%
2022-03-09
132.9000
135.2400
132.4400
133.44
+4.006%
17,536,202
-13.249%
2022-03-08
129.6400
131.7900
127.2700
128.30
-0.704%
19,207,816
-9.774%
2022-03-07
132.1700
132.6900
128.9513
129.21
-3.862%
27,560,052
-10.409%
2022-03-04
134.9400
135.4200
132.4000
134.40
-2.813%
21,020,675
-13.869%
2022-03-03
139.8400
140.9800
137.0600
138.29
-0.711%
16,640,804
-16.292%
2022-03-02
137.1450
140.0100
136.6200
139.28
+2.074%
18,691,428
-16.887%
2022-03-01
140.0400
140.4800
133.5800
136.45
-3.773%
36,840,448
-15.163%
2022-02-28
143.5500
145.0600
140.8800
141.80
-4.170%
31,315,344
-18.364%
2022-02-25
145.2500
150.1269
144.9100
147.97
+2.366%
18,367,679
-21.768%
2022-02-24
142.9400
144.9900
139.7800
144.55
-2.784%
25,655,100
-19.917%
2022-02-23
153.1200
153.3000
147.9700
148.69
-2.094%
11,799,031
-22.147%
2022-02-22
150.6000
153.2400
150.4100
151.87
-0.177%
11,333,475
-23.777%
2022-02-18
152.1300
154.1400
151.1300
152.14
+0.469%
11,733,315
-23.912%
2022-02-17
153.0000
153.7300
150.6650
151.43
-2.303%
11,367,457
-23.555%
2022-02-16
153.7400
156.1000
153.7400
155.00
+0.181%
9,076,526
-25.316%
2022-02-15
154.5100
155.9400
153.8500
154.72
+1.462%
9,500,867
-25.181%
2022-02-14
152.7300
153.6800
150.3178
152.49
-0.929%
17,026,491
-24.087%
2022-02-11
155.6100
158.1900
152.9700
153.92
-1.302%
16,830,005
-24.792%
2022-02-10
156.6600
159.0300
155.2200
155.95
-0.415%
16,455,635
-25.771%
2022-02-09
156.5900
157.4305
155.8200
156.60
+0.417%
9,131,135
-26.079%
2022-02-08
155.0000
158.4800
154.8000
155.95
+1.881%
20,411,387
-25.771%
2022-02-07
153.2700
153.6200
150.8500
153.07
+0.334%
12,572,283
-24.374%
2022-02-04
149.1000
153.5000
148.7673
152.56
+2.596%
16,654,409
-24.122%
2022-02-03
150.0000
151.6500
148.2850
148.70
-0.827%
12,474,882
-22.152%
2022-02-02
150.5000
150.9400
148.0700
149.94
-0.801%
12,441,136
-22.796%
2022-02-01
148.6900
151.4700
148.3000
151.15
+1.716%
14,584,935
-23.414%
2022-01-31
145.6400
148.7900
144.6700
148.60
+1.357%
13,985,745
-22.100%
2022-01-28
144.1900
146.7600
142.1700
146.61
+0.895%
14,116,969
-21.042%
2022-01-27
149.4200
150.3800
144.1300
145.31
-1.764%
17,544,523
-20.336%
2022-01-26
148.7200
150.5700
145.9600
147.92
+0.949%
20,709,097
-21.741%
2022-01-25
143.6500
146.8500
140.7900
146.53
+1.090%
18,915,869
-20.999%
2022-01-24
142.2800
145.4800
139.5700
144.95
-0.090%
28,503,121
-20.138%
2022-01-21
147.5000
147.5100
144.2700
145.08
-1.747%
20,705,401
-20.210%
2022-01-20
148.9900
150.6100
147.3600
147.66
-0.853%
14,860,843
-21.604%
2022-01-19
151.5700
152.2300
148.5500
148.93
-1.547%
22,380,026
-22.272%
2022-01-18
155.7800
155.7800
150.5400
151.27
-4.193%
32,348,432
-23.475%
2022-01-14
160.7600
161.0300
156.8950
157.89
-6.146%
40,158,362
-26.683%
2022-01-13
168.3400
169.8100
167.8900
168.23
-0.125%
13,623,418
-31.189%
2022-01-12
168.4600
169.5900
167.1800
168.44
+0.567%
12,568,011
-31.275%
2022-01-11
168.2600
168.5246
166.3100
167.49
+0.102%
11,854,115
-30.885%
2022-01-10
169.0700
169.3100
165.5300
167.32
+0.096%
12,922,455
-30.815%
2022-01-07
165.6650
167.5300
165.0600
167.16
+0.991%
13,913,345
-30.749%
2022-01-06
166.9100
167.3700
163.8700
165.52
+1.062%
14,047,498
-30.063%
2022-01-05
167.8200
168.3589
163.7300
163.78
-2.413%
17,539,410
-29.320%
2022-01-04
164.3100
168.5800
164.2300
167.83
+3.791%
20,195,802
-31.025%
2022-01-03
159.8600
162.6400
159.5100
161.70
+2.116%
13,128,118
-28.411%
2021-12-31
158.4500
159.2900
157.9600
158.35
-0.082%
5,805,902
-26.896%
2021-12-30
159.1100
160.2400
158.3700
158.48
-0.050%
6,948,171
-26.956%
2021-12-29
158.8500
159.6300
158.1500
158.56
-0.050%
6,398,927
-26.993%
2021-12-28
158.2000
160.1500
158.0800
158.64
+0.303%
6,342,743
-27.030%
2021-12-27
157.6000
158.2000
156.3400
158.16
+0.572%
6,189,234
-26.808%
2021-12-23
157.6100
159.1200
157.2100
157.26
+0.357%
8,055,154
-26.389%
2021-12-22
155.7500
157.0550
155.2400
156.70
+0.391%
7,272,989
-26.126%
2021-12-21
155.4100
157.1800
155.0900
156.09
+1.397%
11,291,338
-25.838%
2021-12-20
154.5100
154.7000
151.8400
153.94
-1.799%
15,147,982
-24.802%
2021-12-17
159.3150
159.3800
155.1800
156.76
-2.275%
28,138,027
-26.155%
2021-12-16
160.3900
161.8250
158.7000
160.41
+1.564%
19,542,759
-27.835%
2021-12-15
159.8500
159.8500
157.3500
157.94
-0.748%
14,014,167
-26.706%
2021-12-14
157.4500
160.8900
157.3000
159.13
+0.766%
12,563,560
-27.254%
2021-12-13
159.5000
159.7900
157.2846
157.92
-1.189%
12,068,987
-26.697%
2021-12-10
161.3200
161.7020
159.1300
159.82
-0.399%
10,405,374
-27.569%
2021-12-09
159.6500
160.9300
158.6500
160.46
-0.156%
11,189,642
-27.857%
2021-12-08
162.6600
163.2700
160.1700
160.71
-1.144%
11,705,673
-27.970%
2021-12-07
161.8800
163.3900
161.1600
162.57
+1.505%
9,851,554
-28.794%
2021-12-06
161.2700
162.6300
159.4800
160.16
+1.181%
10,866,068
-27.722%
2021-12-03
161.5000
161.8290
157.1900
158.29
-1.811%
12,681,765
-26.868%
2021-12-02
159.8300
163.2500
158.8000
161.21
+2.103%
12,969,926
-28.193%
2021-12-01
161.0000
163.2700
157.8000
157.89
-0.592%
12,258,685
-26.683%
2021-11-30
159.1550
160.6300
158.2900
158.83
-1.489%
18,922,616
-27.117%
2021-11-29
163.3100
164.7800
159.8170
161.23
-0.432%
12,104,369
-28.202%
2021-11-26
162.1400
162.6500
158.8200
161.93
-3.013%
13,619,276
-28.512%
2021-11-24
168.4600
169.4400
166.4400
166.96
-0.784%
9,629,790
-30.666%
2021-11-23
165.5000
168.5550
165.3700
168.28
+2.391%
12,362,344
-31.210%
2021-11-22
164.1600
165.9800
162.9900
164.35
+2.131%
14,551,672
-29.565%
2021-11-19
161.3000
162.1100
159.4500
160.92
-1.306%
12,193,634
-28.064%
2021-11-18
164.3900
164.8500
162.5600
163.05
-0.863%
8,123,567
-29.003%
2021-11-17
165.2100
165.5600
163.3900
164.47
-0.538%
9,909,576
-29.616%
2021-11-16
167.0600
167.0700
165.1200
165.36
-0.720%
9,706,145
-29.995%
2021-11-15
167.2100
167.7850
166.0000
166.56
-0.180%
6,492,463
-30.500%
2021-11-12
167.6500
167.7400
165.7200
166.86
-0.447%
8,113,441
-30.624%
2021-11-11
167.5200
168.6800
166.9000
167.61
-0.006%
5,815,267
-30.935%
2021-11-10
167.4500
168.9500
167.0900
167.62
-0.095%
6,999,214
-30.939%
2021-11-09
167.3500
168.4700
166.5950
167.78
-0.757%
7,990,283
-31.005%
2021-11-08
169.0500
170.9200
168.7400
169.06
+0.601%
6,413,707
-31.527%
2021-11-05
168.9000
170.0900
167.4100
168.05
-0.143%
7,975,570
-31.116%
2021-11-04
170.0000
170.2000
166.4901
168.29
-1.314%
9,574,152
-31.214%
2021-11-03
170.1300
171.1300
169.1500
170.53
+0.035%
8,402,685
-32.118%
2021-11-02
169.8000
171.6900
168.9200
170.47
+0.395%
7,173,754
-32.094%
2021-11-01
172.0400
172.3300
169.0050
169.80
-0.053%
7,435,507
-31.826%
2021-10-29
171.1800
172.2400
169.3900
169.89
-0.276%
8,140,070
-31.862%
2021-10-28
168.3000
170.5100
167.9600
170.36
+1.507%
7,212,937
-32.050%
2021-10-27
170.3200
170.7000
167.3400
167.83
-2.083%
9,846,993
-31.025%
2021-10-26
171.0000
172.4902
170.5400
171.40
+0.269%
8,015,067
-32.462%
2021-10-25
172.7100
172.9600
170.4800
170.94
-0.489%
10,159,202
-32.280%
2021-10-22
170.0300
172.0900
169.7000
171.78
+1.345%
8,817,895
-32.611%
2021-10-21
170.7550
171.3293
168.6800
169.50
-0.784%
8,415,166
-31.705%
2021-10-20
168.3000
170.8700
167.4600
170.84
+1.347%
8,185,565
-32.241%
2021-10-19
167.4000
168.6500
166.5800
168.57
+1.213%
8,053,949
-31.328%
2021-10-18
166.4800
168.6084
165.9100
166.55
-0.036%
12,672,909
-30.495%
2021-10-15
165.3500
167.1700
164.1400
166.61
+1.921%
14,267,441
-30.520%
2021-10-14
161.7500
164.0100
160.0600
163.47
+1.534%
15,180,727
-29.186%
2021-10-13
164.0700
165.4100
160.6000
161.00
-2.637%
22,753,485
-28.099%
2021-10-12
165.7500
166.6898
164.7700
165.36
-0.768%
13,032,633
-29.995%
2021-10-11
170.8000
171.2900
166.4600
166.64
-2.103%
12,154,737
-30.533%
2021-10-08
170.0200
171.3400
169.2950
170.22
+0.076%
8,190,144
-31.994%
2021-10-07
171.2000
171.5100
169.5400
170.09
+0.633%
10,195,443
-31.942%
2021-10-06
167.9900
169.1000
166.0000
169.02
+0.213%
8,692,607
-31.511%
2021-10-05
167.2100
170.1400
166.6700
168.66
+1.024%
12,292,877
-31.365%
2021-10-04
166.9700
170.4370
165.7300
166.95
-0.108%
14,120,044
-30.662%
2021-10-01
164.0000
168.3000
163.6000
167.13
+2.102%
11,284,976
-30.737%
2021-09-30
166.9200
166.9900
162.7900
163.69
-1.362%
13,168,016
-29.281%
2021-09-29
166.2100
166.9000
165.0400
165.95
-0.078%
7,777,078
-30.244%
2021-09-28
167.7000
169.3000
165.6600
166.08
-0.539%
13,387,886
-30.299%
2021-09-27
165.0000
167.4000
164.6100
166.98
+2.417%
13,220,871
-30.674%
2021-09-24
161.4400
163.5900
160.8200
163.04
+1.154%
10,102,432
-28.999%
2021-09-23
158.0000
161.7100
157.6700
161.18
+3.380%
12,336,136
-28.180%
2021-09-22
155.2000
157.2500
155.1000
155.91
+1.915%
11,236,150
-25.752%
2021-09-21
153.5300
154.5500
152.5774
152.98
+0.013%
8,999,860
-24.330%
2021-09-20
153.8900
154.5600
150.4900
152.96
-2.993%
15,819,905
-24.320%
2021-09-17
157.3800
159.0100
157.0000
157.68
-0.259%
25,608,018
-26.585%
2021-09-16
159.4100
160.8550
157.2200
158.09
-0.044%
10,880,895
-26.776%
2021-09-15
156.7200
158.6900
156.4700
158.16
+0.694%
11,691,485
-26.808%
2021-09-14
160.4500
161.3400
156.2600
157.07
-1.745%
11,685,606
-26.300%
2021-09-13
158.5300
160.0500
158.0700
159.86
+1.589%
10,052,807
-27.587%
2021-09-10
160.5600
160.7193
157.2200
157.36
-1.150%
8,311,551
-26.436%
2021-09-09
158.2700
160.8325
158.0800
159.19
+0.435%
7,904,256
-27.282%
2021-09-08
158.8900
159.5800
158.0400
158.50
-0.446%
7,852,678
-26.965%
2021-09-07
159.9900
161.3814
158.9600
159.21
-0.176%
9,290,968
-27.291%
2021-09-03
160.3900
160.8900
159.1450
159.49
-0.605%
7,961,223
-27.419%
2021-09-02
160.0200
161.6100
159.4300
160.46
+0.463%
8,815,634
-27.857%
2021-09-01
160.2200
160.7600
158.9700
159.72
-0.144%
8,729,920
-27.523%
2021-08-31
160.4400
161.3700
159.3500
159.95
-0.305%
12,340,838
-27.627%
2021-08-30
163.2100
163.4900
159.8801
160.44
-1.601%
7,937,561
-27.848%
2021-08-27
161.7500
163.1600
161.2600
163.05
+0.804%
8,780,185
-29.003%
2021-08-26
162.2600
163.8300
161.1500
161.75
+0.516%
11,027,451
-28.433%
2021-08-25
158.5100
161.7800
157.8000
160.92
+2.061%
11,335,040
-28.064%
2021-08-24
157.0000
158.5500
156.8700
157.67
+0.619%
7,670,925
-26.581%
2021-08-23
155.3300
157.0900
155.2400
156.70
+1.280%
7,934,587
-26.126%
2021-08-20
154.3500
154.9000
153.1600
154.72
+0.285%
6,974,102
-25.181%
2021-08-19
153.1600
155.5600
153.0100
154.28
-0.836%
9,517,737
-24.968%
2021-08-18
156.3100
158.0100
155.3400
155.58
-0.911%
8,065,493
-25.595%
2021-08-17
157.5700
158.8600
155.2700
157.01
-1.208%
9,347,213
-26.272%
2021-08-16
158.9400
159.0300
156.7800
158.93
-0.656%
8,759,767
-27.163%
2021-08-13
161.8700
162.0000
159.5850
159.98
-1.119%
8,953,701
-27.641%
2021-08-12
161.8800
162.3700
160.5539
161.79
+0.391%
8,849,610
-28.450%
2021-08-11
160.0000
161.5000
159.0800
161.16
+1.193%
9,156,458
-28.171%
2021-08-10
156.7400
159.9750
156.3100
159.26
+1.227%
8,666,998
-27.314%
2021-08-09
157.5200
158.5500
155.9000
157.33
-0.108%
9,516,867
-26.422%
2021-08-06
155.1900
157.8200
155.1100
157.50
+2.840%
13,328,750
-26.502%
2021-08-05
152.2800
153.6900
152.0100
153.15
+1.263%
9,151,499
-24.414%
2021-08-04
151.2500
153.3700
150.9100
151.24
-1.079%
10,154,973
-23.459%
2021-08-03
151.9500
153.3200
149.5200
152.89
+1.138%
10,394,804
-24.285%
2021-08-02
152.0300
154.4500
151.0700
151.17
-0.402%
10,203,157
-23.424%
2021-07-30
152.5800
153.6700
151.2000
151.78
-0.797%
9,805,241
-23.732%
2021-07-29
153.1400
153.8700
151.9100
153.00
+0.857%
9,063,531
-24.340%
2021-07-28
152.2900
152.7700
150.8800
151.70
+0.165%
9,217,294
-23.691%
2021-07-27
150.4000
152.4900
149.8000
151.45
-0.132%
11,218,727
-23.566%
2021-07-26
150.1900
151.9600
150.1700
151.65
+0.670%
8,207,990
-23.666%
2021-07-23
151.4800
152.8400
150.2500
150.64
-0.192%
9,666,101
-23.155%
2021-07-22
152.8800
153.4400
149.9700
150.93
-1.263%
9,913,322
-23.302%
2021-07-21
152.0500
153.6500
151.3600
152.86
+2.104%
12,356,686
-24.271%
2021-07-20
146.5200
151.1200
146.3278
149.71
+1.864%
15,385,158
-22.677%
2021-07-19
148.5500
149.8230
145.7100
146.97
-3.252%
22,172,865
-21.236%
2021-07-16
155.9600
156.2800
151.0200
151.91
-2.284%
14,002,741
-23.797%
2021-07-15
153.9000
156.5300
153.7000
155.46
+0.219%
11,539,263
-25.537%
2021-07-14
155.9500
157.2800
152.9500
155.12
-0.341%
14,622,833
-25.374%
2021-07-13
156.0500
157.3900
153.5001
155.65
-1.487%
22,671,744
-25.628%
2021-07-12
154.3500
159.1612
153.9400
158.00
+1.432%
19,940,363
-26.734%
2021-07-09
153.0500
156.1500
152.5800
155.77
+3.200%
13,694,523
-25.685%
2021-07-08
151.5700
152.5300
150.0000
150.94
-1.725%
17,756,137
-23.307%
2021-07-07
152.2300
154.2700
151.6000
153.59
+0.117%
12,257,645
-24.631%
2021-07-06
155.7800
155.7800
152.3450
153.41
-1.679%
15,083,360
-24.542%
2021-07-02
155.9500
156.3200
155.1200
156.03
-0.668%
11,431,349
-25.809%
2021-07-01
156.2600
157.1400
155.4150
157.08
+0.990%
10,479,389
-26.305%
2021-06-30
153.7500
156.0800
153.7097
155.54
+0.908%
12,530,993
-25.575%
2021-06-29
155.0000
156.3100
153.6100
154.14
-0.123%
14,528,708
-24.899%
2021-06-28
153.7000
154.4800
152.1203
154.33
+0.182%
14,125,837
-24.992%
2021-06-25
152.5900
154.4950
151.6686
154.05
+1.010%
15,484,922
-24.856%
2021-06-24
151.9200
153.1200
151.2200
152.51
+0.920%
13,733,186
-24.097%
2021-06-23
150.2000
152.0400
150.0900
151.12
+0.606%
12,733,326
-23.399%
2021-06-22
150.6000
150.9700
148.6600
150.21
-0.146%
14,251,160
-22.935%
2021-06-21
149.0800
151.2020
149.0201
150.43
+1.697%
18,664,796
-23.047%
2021-06-18
149.3000
149.7000
147.5600
147.92
-2.530%
43,595,659
-21.741%
2021-06-17
157.1000
157.4600
151.2500
151.76
-2.886%
29,722,421
-23.722%
2021-06-16
154.7300
157.6200
153.1100
156.27
+0.702%
25,321,233
-25.923%
2021-06-15
156.7000
156.9200
154.1300
155.18
-1.517%
24,485,479
-25.403%
2021-06-14
160.1500
160.3300
156.6550
157.57
-1.697%
19,917,855
-26.534%
2021-06-11
160.4300
161.1990
159.0600
160.29
-0.069%
13,683,774
-27.781%
2021-06-10
164.3600
165.2400
160.3100
160.40
-1.559%
12,119,419
-27.830%
2021-06-09
164.1400
164.2200
162.2800
162.94
-1.248%
12,377,367
-28.955%
2021-06-08
164.4900
165.7600
163.1618
165.00
-0.398%
10,370,719
-29.842%
2021-06-07
167.0000
167.1000
165.1400
165.66
-0.469%
7,267,196
-30.122%
2021-06-04
166.2100
166.6700
165.0300
166.44
+0.162%
8,510,831
-30.449%
2021-06-03
165.4100
167.2450
164.6610
166.17
+0.066%
13,354,653
-30.336%
2021-06-02
167.2600
167.4400
165.5300
166.06
+0.006%
10,498,568
-30.290%
2021-06-01
165.8700
166.9100
165.4800
166.05
+1.102%
9,445,366
-30.286%
2021-05-28
164.6800
164.9400
163.2600
164.24
-0.067%
10,294,700
-29.518%
2021-05-27
163.9500
164.7500
162.5700
164.35
+1.557%
15,707,512
-29.565%
2021-05-26
163.5700
163.7400
161.3050
161.83
-0.012%
13,058,340
-28.468%
2021-05-25
163.8500
165.7000
161.5600
161.85
-1.033%
12,609,084
-28.477%
2021-05-24
163.3600
164.2250
162.1189
163.54
+0.541%
9,440,290
-29.216%
2021-05-21
161.3400
163.2230
160.9400
162.66
+1.138%
10,248,994
-28.833%
2021-05-20
160.8300
161.8600
159.5200
160.83
-0.174%
10,426,014
-28.023%
2021-05-19
161.0000
161.1800
158.6400
161.11
-0.764%
13,278,895
-28.148%
2021-05-18
164.6800
165.5000
162.2400
162.35
-1.409%
11,098,117
-28.697%
2021-05-17
163.3700
164.8500
163.0300
164.67
+0.402%
9,886,843
-29.702%
2021-05-14
162.3900
164.4500
161.9900
164.01
+1.554%
10,583,975
-29.419%
2021-05-13
158.1800
162.4450
157.6800
161.50
+2.572%
15,397,363
-28.322%
2021-05-12
159.6100
160.7800
157.0300
157.45
-0.688%
14,381,733
-26.478%
2021-05-11
161.0800
162.3900
158.0400
158.54
-1.662%
15,451,666
-26.984%
2021-05-10
161.5000
163.7300
161.1200
161.22
-0.012%
14,014,332
-28.197%
2021-05-07
157.2200
161.5000
157.0200
161.24
+0.342%
14,257,828
-28.206%
2021-05-06
158.0700
160.8250
157.1600
160.69
+2.012%
13,542,406
-27.961%
2021-05-05
156.0000
158.2800
157.2332
157.52
+1.312%
6,938,197
-26.511%
2021-05-04
152.8700
155.6400
152.1400
155.48
+1.382%
12,977,673
-25.547%
2021-05-03
154.8500
155.4800
153.1300
153.36
-0.293%
11,801,108
-24.517%
2021-04-30
154.1000
154.4900
153.0100
153.81
-0.889%
11,705,065
-24.738%
2021-04-29
153.5400
155.2800
153.2000
155.19
+1.944%
12,976,866
-25.408%
2021-04-28
152.4300
152.8900
151.4000
152.23
+0.648%
8,926,892
-23.957%
2021-04-27
150.5000
151.5700
150.1100
151.25
+0.458%
12,593,363
-23.464%
2021-04-26
150.7800
152.4600
150.3800
150.56
+0.246%
10,460,512
-23.114%
2021-04-23
147.1800
151.1300
146.6850
150.19
+1.914%
13,832,322
-22.924%
2021-04-22
150.2300
150.3000
147.2600
147.37
-2.106%
15,234,732
-21.449%
2021-04-21
147.7900
150.6100
146.7900
150.54
+0.851%
12,013,924
-23.103%
2021-04-20
151.7400
151.7500
148.6500
149.27
-2.214%
13,682,625
-22.449%
2021-04-19
153.4200
153.8800
152.2200
152.65
-0.424%
11,796,678
-24.166%
2021-04-16
153.8700
154.5100
152.6900
153.30
+0.743%
13,529,289
-24.488%
2021-04-15
151.2500
152.2000
149.3200
152.17
+0.635%
16,827,679
-23.927%
2021-04-14
151.4700
153.8300
150.9300
151.21
-1.869%
19,828,785
-23.444%
2021-04-13
154.7500
155.2000
152.4300
154.09
-1.193%
15,816,394
-24.875%
2021-04-12
155.5800
157.2500
155.5700
155.95
-0.211%
12,190,898
-25.771%
2021-04-09
155.8100
157.0420
154.9700
156.28
+0.748%
12,079,955
-25.928%
2021-04-08
154.0000
155.5050
152.3100
155.12
+0.123%
12,235,248
-25.374%
2021-04-07
153.1000
155.2300
152.6500
154.93
+1.567%
16,865,612
-25.282%
2021-04-06
152.7900
154.2800
151.8600
152.54
-0.703%
13,042,915
-24.112%
2021-04-05
154.4000
154.9400
152.6000
153.62
-0.059%
13,034,909
-24.645%
2021-04-01
151.9000
153.7900
151.5500
153.71
+0.972%
14,388,877
-24.689%
2021-03-31
153.2800
154.4900
152.1200
152.23
-1.456%
15,355,832
-23.957%
2021-03-30
154.4600
155.8700
153.8800
154.48
+1.179%
13,097,920
-25.065%
2021-03-29
152.1201
153.7276
151.0400
152.68
-1.554%
17,135,525
-24.181%
2021-03-26
154.3000
155.4500
152.5500
155.09
+1.665%
16,499,964
-25.359%
2021-03-25
150.0000
152.9700
149.3300
152.55
+1.281%
15,513,250
-24.117%
2021-03-24
150.0000
153.1800
149.8600
150.62
+0.776%
13,032,118
-23.144%
2021-03-23
150.3300
152.1200
148.9600
149.46
-1.000%
16,730,073
-22.548%
2021-03-22
152.8000
153.9700
150.6100
150.97
-2.688%
16,856,935
-23.323%
2021-03-19
155.5100
155.9400
151.1900
155.14
-1.592%
51,489,369
-25.384%
2021-03-18
157.6000
161.6900
157.1100
157.65
+1.651%
21,874,496
-26.572%
2021-03-17
155.3400
156.8800
153.0500
155.09
+1.029%
13,906,157
-25.359%
2021-03-16
154.0900
154.6000
152.1900
153.51
-1.197%
12,794,438
-24.591%
2021-03-15
156.3500
156.9200
153.9600
155.37
-0.500%
12,067,663
-25.494%
2021-03-12
156.8600
157.6300
155.0701
156.15
+1.186%
12,779,196
-25.866%
2021-03-11
154.1100
156.1500
153.3600
154.32
-0.522%
11,492,410
-24.987%
2021-03-10
151.9100
156.1600
151.5100
155.13
+2.173%
14,295,557
-25.379%
2021-03-09
151.5000
154.2500
149.8200
151.83
-0.706%
16,126,663
-23.757%
2021-03-08
152.4700
155.4600
150.7500
152.91
+1.325%
17,049,639
-24.295%
2021-03-05
153.2150
153.4900
147.9700
150.91
+0.232%
18,423,450
-23.292%
2021-03-04
152.6100
154.3786
148.6201
150.56
-1.537%
19,848,412
-23.114%
2021-03-03
151.2300
154.9800
150.8250
152.91
+1.933%
14,226,968
-24.295%
2021-03-02
150.0800
151.7800
149.8400
150.01
-0.326%
14,195,933
-22.832%
2021-03-01
149.5200
151.3799
148.4800
150.50
+2.263%
14,728,593
-23.083%
2021-02-26
150.3000
150.8741
146.5100
147.17
-2.652%
19,751,561
-21.343%
2021-02-25
154.2700
154.9000
150.5900
151.18
-1.357%
18,056,345
-23.429%
2021-02-24
150.1100
153.7600
150.1100
153.26
+1.760%
14,942,584
-24.468%
2021-02-23
151.5100
152.3100
149.5900
150.61
+0.803%
16,123,170
-23.139%
2021-02-22
146.8700
150.1900
146.7900
149.41
+0.939%
11,301,409
-22.522%
2021-02-19
145.8600
148.8400
145.8600
148.02
+1.669%
11,957,183
-21.794%
2021-02-18
144.0000
145.7900
143.4000
145.59
+0.338%
10,575,887
-20.489%


Share
About
Symbol List

Pricing
Disclaimer

ChartExchange on Twitter @chartexchange_
© 2020 - 2022 ChartExchange LLC