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

JPM
JPMorgan Chase & Co.
stock NYSE

Market Open
5/30/2023 1:22:30 PM EDT
136.68USD-0.190%(-0.26)8,572
137.22Bid   164.30Ask   27.08Spread IEX
Pre-market
5/30/2023 9:29:36 AM EDT
136.81USD-0.095%(-0.13)205
After-hours
5/26/2023 4:00:30 PM EDT
136.94USD0.000%(0.00)0
OverviewOption ChainHistoricalExchange VolumeShort VolumeBorrow FeeFailure to DeliverTrendsNewsMore
Price & VolumeSplitsDividends
Date
Open
High
Low
Close
Change
Volume
Change
Since
2023-05-30
136.800
137.6800
136.3000
136.68
-0.190%
11,327
0.000%
2023-05-26
136.130
137.5900
135.6500
136.94
+0.936%
8,230,651
-0.190%
2023-05-25
134.780
136.2400
134.5900
135.67
+0.244%
8,063,921
+0.744%
2023-05-24
135.510
136.2600
135.1000
135.34
-0.915%
8,052,137
+0.990%
2023-05-23
137.555
139.0250
136.4550
136.59
-1.043%
9,449,808
+0.066%
2023-05-22
140.900
141.6400
137.6900
138.03
-0.826%
11,342,238
-0.978%
2023-05-19
139.790
140.4600
138.1800
139.18
-0.229%
13,479,527
-1.796%
2023-05-18
138.100
139.7200
137.7900
139.50
+0.758%
10,944,406
-2.022%
2023-05-17
135.830
138.5800
135.4600
138.45
+3.075%
12,544,019
-1.278%
2023-05-16
135.230
135.8300
133.9600
134.32
-0.673%
6,448,115
+1.757%
2023-05-15
134.260
135.6400
134.0200
135.23
+0.843%
7,570,565
+1.072%
2023-05-12
136.850
136.9500
133.1300
134.10
-1.433%
9,898,458
+1.924%
2023-05-11
135.450
136.8100
134.9350
136.05
-0.315%
7,023,666
+0.463%
2023-05-10
137.950
138.0600
134.8700
136.48
+0.051%
8,133,416
+0.147%
2023-05-09
135.930
136.9500
135.2100
136.41
-0.482%
7,343,573
+0.198%
2023-05-08
137.490
137.9700
136.4750
137.07
+0.241%
7,484,872
-0.285%
2023-05-05
136.440
137.8800
135.9120
136.74
+1.953%
11,261,394
-0.044%
2023-05-04
134.960
135.7200
131.8100
134.12
-1.368%
17,089,164
+1.909%
2023-05-03
138.440
138.6687
135.7600
135.98
-2.116%
12,930,906
+0.515%
2023-05-02
141.400
142.4100
138.4300
138.92
-1.615%
14,113,447
-1.612%
2023-05-01
142.260
143.3700
140.8300
141.20
+2.141%
20,415,762
-3.201%
2023-04-28
136.560
138.3200
135.6700
138.24
+0.868%
9,887,262
-1.128%
2023-04-27
136.000
137.9100
135.6600
137.05
+1.346%
9,041,092
-0.270%
2023-04-26
137.620
137.8093
134.0000
135.23
-1.772%
14,416,145
+1.072%
2023-04-25
139.600
139.9600
137.6250
137.67
-2.174%
10,629,325
-0.719%
2023-04-24
140.455
141.1000
140.0400
140.73
+0.135%
7,567,666
-2.878%
2023-04-21
139.740
141.1100
138.7800
140.54
-0.192%
11,842,537
-2.747%
2023-04-20
139.910
141.4300
139.8400
140.81
-0.290%
10,586,245
-2.933%
2023-04-19
141.230
141.5000
140.4000
141.22
-0.127%
9,158,112
-3.215%
2023-04-18
140.270
141.7800
139.0300
141.40
+1.123%
13,760,139
-3.338%
2023-04-17
139.950
140.0600
137.6600
139.83
+0.793%
16,050,486
-2.253%
2023-04-14
135.150
139.1200
134.9001
138.73
+7.551%
43,931,328
-1.478%
2023-04-13
128.460
129.0400
126.8300
128.99
+0.381%
12,450,242
+5.962%
2023-04-12
129.180
130.4300
128.0603
128.50
-0.016%
11,820,995
+6.366%
2023-04-11
128.300
128.9400
127.5400
128.52
+0.493%
10,516,267
+6.349%
2023-04-10
126.540
128.2300
126.2200
127.89
+0.329%
9,477,292
+6.873%
2023-04-06
127.000
128.0800
126.8553
127.47
-0.110%
8,760,220
+7.225%
2023-04-05
126.800
128.1500
126.4600
127.61
-0.631%
9,614,692
+7.108%
2023-04-04
130.500
130.5900
127.4100
128.42
-1.337%
11,579,916
+6.432%
2023-04-03
129.910
131.4400
129.4100
130.16
-0.115%
11,775,388
+5.009%
2023-03-31
129.660
130.3400
128.8514
130.31
+1.212%
13,105,215
+4.888%
2023-03-30
129.950
130.1200
127.6500
128.75
-0.302%
12,134,675
+6.159%
2023-03-29
130.100
130.2200
127.7700
129.14
+0.202%
14,595,260
+5.839%
2023-03-28
128.710
129.3417
127.7440
128.88
+0.304%
10,820,466
+6.052%
2023-03-27
126.790
129.3800
126.2900
128.49
+2.866%
18,853,935
+6.374%
2023-03-24
125.630
125.6800
123.1100
124.91
-1.522%
22,326,916
+9.423%
2023-03-23
127.900
129.5300
126.0200
126.84
-0.267%
16,677,640
+7.758%
2023-03-22
130.560
130.6550
127.0800
127.18
-2.581%
17,250,168
+7.470%
2023-03-21
130.590
131.7300
130.1900
130.55
+2.682%
17,807,808
+4.696%
2023-03-20
126.990
129.4700
126.0100
127.14
+1.057%
22,875,505
+7.504%
2023-03-17
128.380
128.4800
125.4500
125.81
-3.778%
38,395,982
+8.640%
2023-03-16
128.010
131.9500
126.0200
130.75
+1.941%
24,570,587
+4.535%
2023-03-15
130.980
130.9900
126.7300
128.26
-4.724%
34,280,607
+6.565%
2023-03-14
135.280
135.5300
131.2900
134.62
+2.568%
29,648,116
+1.530%
2023-03-13
131.210
133.8800
129.4100
131.25
-1.796%
42,901,132
+4.137%
2023-03-10
128.960
135.2600
127.8200
133.65
+2.540%
37,599,655
+2.267%
2023-03-09
136.760
137.3500
129.2150
130.34
-5.414%
25,888,097
+4.864%
2023-03-08
138.000
138.5900
136.8850
137.80
-0.592%
10,002,548
-0.813%
2023-03-07
142.010
142.3100
137.8100
138.62
-2.941%
11,747,620
-1.400%
2023-03-06
143.440
144.0400
142.6600
142.82
-0.585%
9,261,255
-4.299%
2023-03-03
141.510
143.7400
141.0800
143.66
+1.836%
9,513,063
-4.859%
2023-03-02
142.240
142.4300
139.5400
141.07
-1.038%
11,107,549
-3.112%
2023-03-01
142.100
143.4583
141.8000
142.55
-0.558%
7,139,155
-4.118%
2023-02-28
142.940
143.7600
141.9001
143.35
+0.837%
11,019,757
-4.653%
2023-02-27
142.110
143.3100
141.7201
142.16
+0.873%
10,014,654
-3.855%
2023-02-24
139.110
141.3600
138.9300
140.93
+0.902%
9,126,888
-3.016%
2023-02-23
138.730
140.1700
137.9400
139.67
+0.801%
8,068,010
-2.141%
2023-02-22
138.920
139.4300
137.4350
138.56
-0.766%
11,107,501
-1.357%
2023-02-21
140.690
141.3400
138.7500
139.63
-1.835%
9,996,283
-2.113%
2023-02-17
140.980
142.8300
140.0700
142.24
+0.296%
7,948,829
-3.909%
2023-02-16
142.910
143.3900
141.6760
141.82
-1.377%
8,165,306
-3.624%
2023-02-15
141.610
143.8900
141.3000
143.80
+0.419%
6,731,172
-4.951%
2023-02-14
142.500
143.8100
141.5950
143.20
+0.442%
9,249,399
-4.553%
2023-02-13
141.300
142.7300
140.7400
142.57
+1.085%
7,134,607
-4.131%
2023-02-10
139.780
141.2800
138.5900
141.04
+0.442%
6,582,853
-3.091%
2023-02-09
143.120
143.3400
139.8700
140.42
-1.556%
6,443,109
-2.663%
2023-02-08
142.650
144.0400
142.2763
142.64
-0.703%
6,957,965
-4.178%
2023-02-07
141.380
144.3400
141.1800
143.65
+1.219%
10,447,888
-4.852%
2023-02-06
140.230
142.2400
140.0313
141.92
+0.588%
8,406,231
-3.692%
2023-02-03
138.180
142.3300
138.1300
141.09
+1.547%
11,501,232
-3.126%
2023-02-02
140.000
140.4600
138.0000
138.94
-0.466%
11,822,064
-1.627%
2023-02-01
138.210
140.8750
138.1200
139.59
-0.264%
8,841,846
-2.085%
2023-01-31
139.880
140.0700
138.2500
139.96
+0.597%
9,188,738
-2.344%
2023-01-30
139.230
140.0900
138.9100
139.13
-0.848%
6,729,255
-1.761%
2023-01-27
140.610
141.2550
139.7499
140.32
+0.243%
7,489,946
-2.594%
2023-01-26
139.420
140.0600
138.3600
139.98
+0.618%
7,487,631
-2.357%
2023-01-25
138.050
139.1200
137.2500
139.12
+0.484%
8,967,007
-1.754%
2023-01-24
140.290
140.2900
135.0000
138.45
+0.860%
6,944,991
-1.278%
2023-01-23
135.115
137.9600
134.8200
137.27
+1.621%
10,487,128
-0.430%
2023-01-20
135.160
135.4900
133.5500
135.08
+0.245%
13,092,492
+1.184%
2023-01-19
135.320
135.9000
133.5900
134.75
-1.333%
13,303,371
+1.432%
2023-01-18
138.920
140.7300
136.4100
136.57
-3.004%
13,392,601
+0.081%
2023-01-17
141.170
141.5400
139.2250
140.80
-1.545%
14,292,881
-2.926%
2023-01-13
135.600
143.4900
134.8000
143.01
+2.523%
20,200,047
-4.426%
2023-01-12
140.000
140.8600
139.2200
139.49
-0.100%
11,001,666
-2.014%
2023-01-11
138.900
139.7500
138.1000
139.63
+0.743%
8,703,698
-2.113%
2023-01-10
137.790
138.7200
137.3100
138.60
+0.895%
9,048,665
-1.385%
2023-01-09
138.600
138.8800
136.8800
137.37
-0.413%
8,482,297
-0.502%
2023-01-06
136.125
138.3800
134.4900
137.94
+1.914%
10,029,076
-0.913%
2023-01-05
135.660
135.7100
133.7000
135.35
-0.755%
8,381,265
+0.983%
2023-01-04
135.990
137.6800
135.5700
136.38
+0.933%
11,687,643
+0.220%
2023-01-03
135.240
136.7400
133.8900
135.12
+0.761%
11,054,778
+1.155%
2022-12-30
132.810
134.3300
132.4400
134.10
+0.661%
9,292,519
+1.924%
2022-12-29
132.930
133.2700
132.3100
133.22
+0.574%
6,585,228
+2.597%
2022-12-28
131.850
133.4100
131.0100
132.46
+0.547%
8,827,738
+3.186%
2022-12-27
131.570
132.2200
130.5500
131.74
+0.350%
5,410,991
+3.750%
2022-12-23
130.580
131.4400
129.6400
131.28
+0.475%
5,091,905
+4.113%
2022-12-22
131.100
131.3000
128.4100
130.66
-1.135%
8,651,131
+4.607%
2022-12-21
132.180
132.9800
131.7700
132.16
+1.125%
8,051,704
+3.420%
2022-12-20
130.970
132.0500
130.2000
130.69
+0.484%
8,549,927
+4.583%
2022-12-19
129.650
131.3300
129.0900
130.06
+0.596%
9,017,156
+5.090%
2022-12-16
129.150
129.9000
128.4250
129.29
-0.623%
21,133,707
+5.716%
2022-12-15
131.145
132.0800
129.0500
130.10
-2.481%
12,090,286
+5.058%
2022-12-14
133.780
135.7100
132.7600
133.41
-0.500%
9,966,115
+2.451%
2022-12-13
136.885
137.0900
133.0800
134.08
-0.097%
10,025,383
+1.939%
2022-12-12
132.400
134.6500
131.6000
134.21
+1.551%
8,841,631
+1.840%
2022-12-09
132.200
133.7600
132.0000
132.16
-0.542%
7,957,818
+3.420%
2022-12-08
132.330
132.9800
131.4300
132.88
+1.049%
8,907,257
+2.860%
2022-12-07
131.310
133.0800
130.3300
131.50
-0.068%
11,739,425
+3.939%
2022-12-06
133.390
135.1100
129.8700
131.59
+0.167%
13,966,691
+3.868%
2022-12-05
134.240
134.5700
130.6000
131.37
-2.804%
10,154,531
+4.042%
2022-12-02
134.490
135.3500
133.3400
135.16
-0.793%
8,932,057
+1.125%
2022-12-01
138.180
138.6600
135.4300
136.24
-1.404%
8,858,472
+0.323%
2022-11-30
136.090
138.1800
133.1900
138.18
+1.186%
14,761,248
-1.086%
2022-11-29
134.660
136.6400
134.4100
136.56
+1.645%
7,925,322
+0.088%
2022-11-28
136.070
136.7100
134.1900
134.35
-1.748%
9,907,551
+1.734%
2022-11-25
136.480
137.1400
136.0550
136.74
+0.191%
3,220,496
-0.044%
2022-11-23
134.940
136.5000
134.8600
136.48
+1.066%
7,316,204
+0.147%
2022-11-22
134.000
135.2700
133.6900
135.04
+1.496%
9,185,670
+1.214%
2022-11-21
133.740
134.5600
132.7500
133.05
-0.590%
7,800,517
+2.728%
2022-11-18
134.570
134.6700
132.2800
133.84
+0.981%
9,468,537
+2.122%
2022-11-17
132.000
132.8900
131.2800
132.54
-0.436%
8,824,558
+3.124%
2022-11-16
133.000
133.5600
132.0300
133.12
+0.135%
7,893,359
+2.674%
2022-11-15
134.680
135.7100
131.6000
132.94
-0.724%
14,038,346
+2.813%
2022-11-14
134.800
135.7300
133.9100
133.91
-1.027%
11,085,604
+2.069%
2022-11-11
135.190
136.1700
133.7805
135.30
+0.163%
10,704,664
+1.020%
2022-11-10
132.630
135.2500
132.5300
135.08
+4.116%
16,351,589
+1.184%
2022-11-09
131.320
131.4300
129.2200
129.74
-1.301%
9,493,961
+5.349%
2022-11-08
131.240
132.0600
130.1400
131.45
+0.061%
9,884,053
+3.979%
2022-11-07
131.000
132.2900
130.4816
131.37
+0.528%
12,011,157
+4.042%
2022-11-04
129.490
130.8300
128.4600
130.68
+2.736%
14,354,353
+4.591%
2022-11-03
126.310
128.1800
125.9100
127.20
+0.181%
12,474,358
+7.453%
2022-11-02
127.650
130.3600
126.6400
126.97
-0.921%
16,546,085
+7.647%
2022-11-01
126.870
128.2800
126.3300
128.15
+1.803%
13,386,945
+6.656%
2022-10-31
125.700
127.4300
125.5900
125.88
-0.159%
13,295,173
+8.580%
2022-10-28
125.290
126.2800
124.0500
126.08
+1.188%
11,859,472
+8.407%
2022-10-27
125.200
126.2000
124.2100
124.60
+0.395%
10,727,612
+9.695%
2022-10-26
123.000
125.2000
122.8800
124.11
+1.149%
11,671,494
+10.128%
2022-10-25
121.850
123.2707
120.8900
122.70
+0.261%
11,289,101
+11.394%
2022-10-24
122.070
123.1000
121.3300
122.38
+0.123%
12,624,177
+11.685%
2022-10-21
116.460
122.3900
116.3300
122.23
+5.253%
20,593,310
+11.822%
2022-10-20
117.160
118.7100
115.6500
116.13
-0.326%
12,207,437
+17.696%
2022-10-19
117.990
118.8300
115.6701
116.51
-1.961%
17,072,035
+17.312%
2022-10-18
119.660
120.1400
116.9600
118.84
+2.572%
21,539,680
+15.012%
2022-10-17
115.410
117.0100
114.3200
115.86
+4.200%
22,276,272
+17.970%
2022-10-14
111.962
115.2400
110.7240
111.19
+1.664%
33,420,141
+22.925%
2022-10-13
101.980
109.9000
101.7600
109.37
+5.559%
22,398,706
+24.970%
2022-10-12
101.800
104.7300
101.2800
103.61
+1.618%
13,180,960
+31.918%
2022-10-11
104.370
104.5400
101.8500
101.96
-2.886%
12,739,700
+34.053%
2022-10-10
106.730
107.3100
104.5200
104.99
-0.934%
8,931,729
+30.184%
2022-10-07
107.520
107.7100
105.2650
105.98
-1.997%
11,681,088
+28.968%
2022-10-06
109.460
110.1900
107.9400
108.14
-2.038%
11,521,415
+26.392%
2022-10-05
109.750
110.9500
108.8300
110.39
-2.110%
10,943,502
+23.816%
2022-10-04
110.610
112.9900
109.8600
112.77
+4.678%
16,013,586
+21.202%
2022-10-03
105.620
108.3600
104.4600
107.73
+3.091%
12,248,137
+26.873%
2022-09-30
106.060
107.6200
104.4000
104.50
-1.564%
15,973,415
+30.794%
2022-09-29
106.950
107.2800
104.3980
106.16
-1.695%
12,713,926
+28.749%
2022-09-28
105.950
108.7300
105.6400
107.99
+2.022%
12,762,596
+26.567%
2022-09-27
107.750
108.1700
104.6500
105.85
-0.880%
12,793,612
+29.126%
2022-09-26
108.000
109.6050
106.0600
106.79
-2.153%
15,753,581
+27.990%
2022-09-23
110.050
110.3399
107.1600
109.14
-1.861%
18,138,572
+25.234%
2022-09-22
113.380
113.6000
111.0700
111.21
-1.138%
11,684,463
+22.903%
2022-09-21
116.540
116.6000
112.4200
112.49
-2.884%
12,606,281
+21.504%
2022-09-20
117.410
117.6900
114.6400
115.83
-1.972%
9,619,026
+18.001%
2022-09-19
116.000
118.7300
115.5100
118.16
+0.922%
8,201,305
+15.674%
2022-09-16
117.390
117.4000
115.3700
117.08
-0.670%
14,844,136
+16.741%
2022-09-15
116.120
119.3800
115.7550
117.87
+1.507%
10,821,438
+15.958%
2022-09-14
116.700
117.8400
114.8800
116.12
-0.232%
9,345,718
+17.706%
2022-09-13
118.070
118.9200
115.7800
116.39
-3.475%
12,904,575
+17.433%
2022-09-12
120.620
121.5500
119.7900
120.58
+1.183%
8,614,630
+13.352%
2022-09-09
119.140
120.0500
118.6700
119.17
+0.481%
9,302,228
+14.693%
2022-09-08
115.280
118.7900
114.6300
118.60
+2.330%
11,434,984
+15.245%
2022-09-07
113.130
116.1100
112.7600
115.90
+1.899%
10,647,866
+17.929%
2022-09-06
114.330
114.7450
112.0700
113.74
+0.026%
9,751,914
+20.169%
2022-09-02
115.870
117.4500
113.1850
113.71
-0.699%
10,666,594
+20.201%
2022-09-01
113.290
114.6300
111.9100
114.51
+0.686%
9,979,823
+19.361%
2022-08-31
114.480
115.0300
113.3390
113.73
-0.594%
10,738,299
+20.179%
2022-08-30
115.000
115.5800
113.3600
114.41
+0.017%
10,745,404
+19.465%
2022-08-29
114.000
114.8600
113.4600
114.39
-0.244%
8,117,296
+19.486%
2022-08-26
119.460
119.9900
114.6000
114.67
-3.273%
11,276,212
+19.194%
2022-08-25
116.160
118.7400
115.6800
118.55
+2.375%
10,758,870
+15.293%
2022-08-24
115.290
116.4100
114.4500
115.80
+0.242%
9,771,264
+18.031%
2022-08-23
116.690
117.2900
115.3827
115.52
-0.986%
7,607,042
+18.317%
2022-08-22
116.750
117.1600
115.5000
116.67
-1.652%
8,967,607
+17.151%
2022-08-19
120.610
120.7700
118.1150
118.63
-2.475%
13,299,807
+15.215%
2022-08-18
122.240
122.4700
120.5500
121.64
-0.775%
9,531,752
+12.364%
2022-08-17
122.300
123.1600
121.6948
122.59
-0.841%
8,149,335
+11.494%
2022-08-16
122.290
124.2389
121.8700
123.63
+0.955%
9,554,966
+10.556%
2022-08-15
121.140
122.7200
120.6000
122.46
+0.270%
8,456,202
+11.612%
2022-08-12
120.670
122.2500
119.4400
122.13
+1.656%
9,906,716
+11.914%
2022-08-11
119.900
121.2000
119.3100
120.14
+1.478%
11,684,856
+13.767%
2022-08-10
117.960
119.3700
117.5000
118.39
+2.609%
12,847,258
+15.449%
2022-08-09
114.750
115.9900
114.3700
115.38
+0.901%
10,233,754
+18.461%
2022-08-08
116.250
116.7000
114.1800
114.35
-1.218%
10,339,584
+19.528%
2022-08-05
112.530
116.1900
112.0500
115.76
+3.026%
13,975,820
+18.072%
2022-08-04
112.850
113.3200
111.0214
112.36
-1.100%
18,033,854
+21.645%
2022-08-03
113.450
114.0976
111.7100
113.61
+1.050%
14,394,499
+20.306%
2022-08-02
113.920
114.3950
112.2700
112.43
-1.559%
14,942,854
+21.569%
2022-08-01
114.500
115.1050
113.0700
114.21
-0.997%
14,740,406
+19.674%
2022-07-29
115.590
116.5000
114.7850
115.36
+0.479%
12,944,544
+18.481%
2022-07-28
115.250
115.9800
113.5300
114.81
-0.373%
10,384,770
+19.049%
2022-07-27
114.010
115.7400
113.3000
115.24
+1.605%
9,274,454
+18.605%
2022-07-26
114.580
115.5800
113.0300
113.42
-1.562%
10,675,119
+20.508%
2022-07-25
115.840
116.4600
114.7700
115.22
+0.401%
9,394,033
+18.625%
2022-07-22
115.240
116.2500
113.6700
114.76
-0.486%
7,645,542
+19.101%
2022-07-21
114.440
115.5300
113.3700
115.32
+0.681%
11,595,860
+18.522%
2022-07-20
114.100
114.7389
113.4800
114.54
-0.017%
11,667,540
+19.329%
2022-07-19
113.130
114.9350
112.6700
114.56
+2.478%
11,862,269
+19.309%
2022-07-18
114.770
115.8401
111.2900
111.79
-1.027%
13,977,903
+22.265%
2022-07-15
109.160
113.8800
107.6700
112.95
+4.583%
18,863,886
+21.009%
2022-07-14
107.990
108.2300
106.0600
108.00
-3.494%
26,204,846
+26.556%
2022-07-13
111.750
112.4769
110.3800
111.91
-0.938%
12,979,883
+22.134%
2022-07-12
112.580
115.1800
112.2600
112.97
+0.097%
11,250,917
+20.988%
2022-07-11
113.550
114.2300
112.2150
112.86
-1.312%
7,944,573
+21.106%
2022-07-08
115.160
115.6500
113.6100
114.36
-0.314%
8,807,840
+19.517%
2022-07-07
113.500
114.9000
113.4000
114.72
+2.529%
10,347,385
+19.142%
2022-07-06
111.730
112.9900
110.7850
111.89
-0.648%
10,656,197
+22.156%
2022-07-05
110.770
112.7100
109.3000
112.62
-1.254%
12,515,590
+21.364%
2022-07-01
112.650
114.4150
111.1600
114.05
+1.279%
10,573,577
+19.842%
2022-06-30
113.170
114.0750
110.9300
112.61
-2.333%
15,172,611
+21.375%
2022-06-29
116.000
116.8200
114.7300
115.30
-0.449%
9,338,432
+18.543%
2022-06-28
117.670
119.2900
115.6000
115.82
-0.481%
11,615,519
+18.011%
2022-06-27
118.060
118.5000
115.6417
116.38
-0.801%
11,280,485
+17.443%
2022-06-24
113.230
117.8200
112.8300
117.32
+2.985%
14,841,090
+16.502%
2022-06-23
115.010
115.1800
111.4800
113.92
-1.094%
11,851,541
+19.979%
2022-06-22
114.880
116.1999
114.3900
115.18
-0.561%
9,848,572
+18.666%
2022-06-21
115.865
117.0300
115.0400
115.83
+2.477%
11,680,485
+18.001%
2022-06-17
113.540
114.6300
112.1600
113.03
-0.353%
30,919,865
+20.924%
2022-06-16
113.860
114.2593
111.8700
113.43
-1.716%
16,724,855
+20.497%
2022-06-15
115.620
116.9500
113.1683
115.41
+1.184%
14,083,548
+18.430%
2022-06-14
115.550
117.3200
113.2200
114.06
-1.664%
13,357,912
+19.832%
2022-06-13
116.860
117.9500
115.0600
115.99
-2.978%
16,805,564
+17.838%
2022-06-10
122.590
123.4000
119.3200
119.55
-4.597%
12,951,760
+14.329%
2022-06-09
127.370
128.1000
125.2700
125.31
-2.102%
13,565,478
+9.073%
2022-06-08
129.000
129.4500
126.9000
128.00
-1.591%
8,422,110
+6.781%
2022-06-07
128.830
130.3200
128.6159
130.07
+0.262%
6,722,167
+5.082%
2022-06-06
131.090
132.3900
129.4600
129.73
-0.330%
11,323,459
+5.357%
2022-06-03
131.210
131.7700
129.9900
130.16
-1.394%
8,596,022
+5.009%
2022-06-02
129.900
132.0100
128.6700
132.00
+1.609%
8,374,794
+3.545%
2022-06-01
132.870
132.8700
128.6700
129.91
-1.755%
10,768,023
+5.211%
2022-05-31
130.180
133.1500
129.7100
132.23
+0.731%
17,015,042
+3.365%
2022-05-27
130.160
131.2700
129.1400
131.27
+1.414%
11,177,759
+4.121%
2022-05-26
128.370
130.1939
128.2100
129.44
+1.729%
15,990,944
+5.593%
2022-05-25
126.280
127.8600
125.1700
127.24
+0.696%
12,780,385
+7.419%
2022-05-24
124.360
127.4900
123.1100
126.36
+1.413%
19,324,922
+8.167%
2022-05-23
120.460
126.5700
120.4500
124.60
+6.187%
24,376,725
+9.695%
2022-05-20
119.460
119.6700
115.0200
117.34
-0.820%
13,150,099
+16.482%
2022-05-19
118.190
119.6500
117.6300
118.31
-1.482%
12,765,769
+15.527%
2022-05-18
121.300
121.9700
119.5300
120.09
-1.711%
12,664,912
+13.815%
2022-05-17
121.040
122.9700
120.8100
122.18
+3.315%
11,160,151
+11.868%
2022-05-16
118.540
119.4600
117.2300
118.26
-0.697%
10,269,025
+15.576%
2022-05-13
119.410
120.2500
117.9600
119.09
+0.890%
10,443,203
+14.770%
2022-05-12
117.000
118.3200
115.3700
118.04
-0.085%
16,318,801
+15.791%
2022-05-11
119.300
122.8900
117.9400
118.14
-0.631%
14,630,299
+15.693%
2022-05-10
123.110
123.7800
117.5600
118.89
-2.437%
16,382,441
+14.963%
2022-05-09
122.110
123.3300
120.5000
121.86
-1.503%
14,312,300
+12.161%
2022-05-06
123.800
124.2900
121.1800
123.72
-0.161%
14,417,942
+10.475%
2022-05-05
125.250
126.1000
122.1600
123.92
-2.502%
15,055,401
+10.297%
2022-05-04
122.800
127.4000
122.7400
127.10
+3.308%
17,128,535
+7.537%
2022-05-03
121.530
124.1700
120.7800
123.03
+2.142%
15,720,935
+11.095%
2022-05-02
119.880
120.7100
118.2200
120.45
+0.913%
18,544,958
+13.474%
2022-04-29
123.050
123.6100
118.9000
119.36
-3.227%
14,874,811
+14.511%
2022-04-28
122.810
123.6500
121.1400
123.34
+1.581%
13,019,941
+10.816%
2022-04-27
122.330
123.5600
121.2200
121.42
-1.301%
17,215,247
+12.568%
2022-04-26
124.640
126.4100
122.8700
123.02
-2.958%
17,209,535
+11.104%
2022-04-25
126.010
127.1150
123.1100
126.77
-0.032%
17,149,031
+7.817%
2022-04-22
130.280
130.5200
126.6879
126.81
-2.872%
14,318,842
+7.783%
2022-04-21
132.220
132.8100
129.9600
130.56
-0.775%
12,174,182
+4.688%
2022-04-20
132.520
133.5100
131.3400
131.58
+0.351%
13,430,189
+3.876%
2022-04-19
128.450
131.3200
128.2300
131.12
+2.071%
15,015,448
+4.240%
2022-04-18
125.670
129.2400
125.5400
128.46
+1.855%
11,834,444
+6.399%
2022-04-14
126.500
128.3000
125.0200
126.12
-0.927%
18,835,190
+8.373%
2022-04-13
126.940
129.2500
126.0100
127.30
-3.223%
30,838,027
+7.368%
2022-04-12
132.140
134.5800
130.7000
131.54
-1.098%
12,989,862
+3.908%
2022-04-11
133.000
134.9000
132.5700
133.00
-0.367%
10,466,429
+2.767%
2022-04-08
131.670
133.9000
131.4900
133.49
+1.831%
13,126,938
+2.390%
2022-04-07
130.950
131.9200
128.7300
131.09
-0.304%
12,994,231
+4.264%
2022-04-06
131.580
132.5600
130.9600
131.49
-1.387%
12,914,733
+3.947%
2022-04-05
134.070
135.4000
133.0100
133.34
-1.891%
12,110,267
+2.505%
2022-04-04
134.470
136.9300
132.9100
135.91
+0.443%
17,295,459
+0.567%
2022-04-01
137.400
137.4100
133.8000
135.31
-0.741%
15,721,297
+1.012%
2022-03-31
139.830
140.3450
136.2600
136.32
-3.003%
17,353,942
+0.264%
2022-03-30
141.900
142.1200
139.9100
140.54
-0.453%
8,771,027
-2.747%
2022-03-29
143.350
143.5950
140.2400
141.18
+0.220%
11,316,503
-3.187%
2022-03-28
140.000
140.9700
137.8950
140.87
-0.740%
10,818,077
-2.974%
2022-03-25
141.090
143.1800
140.8000
141.92
+0.874%
8,386,416
-3.692%
2022-03-24
140.300
140.7100
139.1100
140.69
+0.651%
10,017,625
-2.850%
2022-03-23
140.980
141.5850
139.1999
139.78
-1.991%
12,093,218
-2.218%
2022-03-22
142.270
143.9300
141.7202
142.62
+2.127%
13,548,587
-4.165%
2022-03-21
140.350
140.7600
138.7301
139.65
-0.321%
12,676,051
-2.127%
2022-03-18
140.190
140.8500
138.4600
140.10
-0.036%
23,656,519
-2.441%
2022-03-17
136.860
140.1900
135.9205
140.15
+1.264%
17,050,454
-2.476%
2022-03-16
134.870
138.4900
134.4300
138.40
+4.469%
20,354,896
-1.243%
2022-03-15
131.800
133.5500
131.1300
132.48
+1.775%
15,096,604
+3.170%
2022-03-14
129.460
132.9200
129.2300
130.17
+0.993%
15,786,898
+5.001%
2022-03-11
132.485
134.0800
128.4249
128.89
-2.252%
20,061,789
+6.044%
2022-03-10
131.860
133.4500
130.3250
131.86
-1.184%
15,604,247
+3.655%
2022-03-09
132.900
135.2400
132.4400
133.44
+4.006%
17,536,202
+2.428%
2022-03-08
129.640
131.7900
127.2700
128.30
-0.704%
19,207,816
+6.532%
2022-03-07
132.170
132.6900
128.9513
129.21
-3.862%
27,560,052
+5.781%
2022-03-04
134.940
135.4200
132.4000
134.40
-2.813%
21,020,675
+1.696%
2022-03-03
139.840
140.9800
137.0600
138.29
-0.711%
16,640,804
-1.164%
2022-03-02
137.145
140.0100
136.6200
139.28
+2.074%
18,691,428
-1.867%
2022-03-01
140.040
140.4800
133.5800
136.45
-3.773%
36,840,448
+0.169%
2022-02-28
143.550
145.0600
140.8800
141.80
-4.170%
31,315,344
-3.611%
2022-02-25
145.250
150.1269
144.9100
147.97
+2.366%
18,367,679
-7.630%
2022-02-24
142.940
144.9900
139.7800
144.55
-2.784%
25,655,100
-5.444%
2022-02-23
153.120
153.3000
147.9700
148.69
-2.094%
11,799,031
-8.077%
2022-02-22
150.600
153.2400
150.4100
151.87
-0.177%
11,333,475
-10.002%
2022-02-18
152.130
154.1400
151.1300
152.14
+0.469%
11,733,315
-10.162%
2022-02-17
153.000
153.7300
150.6650
151.43
-2.303%
11,367,457
-9.740%
2022-02-16
153.740
156.1000
153.7400
155.00
+0.181%
9,076,526
-11.819%
2022-02-15
154.510
155.9400
153.8500
154.72
+1.462%
9,500,867
-11.660%
2022-02-14
152.730
153.6800
150.3178
152.49
-0.929%
17,026,491
-10.368%
2022-02-11
155.610
158.1900
152.9700
153.92
-1.302%
16,830,005
-11.201%
2022-02-10
156.660
159.0300
155.2200
155.95
-0.415%
16,455,635
-12.357%
2022-02-09
156.590
157.4305
155.8200
156.60
+0.417%
9,131,135
-12.720%
2022-02-08
155.000
158.4800
154.8000
155.95
+1.881%
20,411,387
-12.357%
2022-02-07
153.270
153.6200
150.8500
153.07
+0.334%
12,572,283
-10.708%
2022-02-04
149.100
153.5000
148.7673
152.56
+2.596%
16,654,409
-10.409%
2022-02-03
150.000
151.6500
148.2850
148.70
-0.827%
12,474,882
-8.083%
2022-02-02
150.500
150.9400
148.0700
149.94
-0.801%
12,441,136
-8.844%
2022-02-01
148.690
151.4700
148.3000
151.15
+1.716%
14,584,935
-9.573%
2022-01-31
145.640
148.7900
144.6700
148.60
+1.357%
13,985,745
-8.022%
2022-01-28
144.190
146.7600
142.1700
146.61
+0.895%
14,116,969
-6.773%
2022-01-27
149.420
150.3800
144.1300
145.31
-1.764%
17,544,523
-5.939%
2022-01-26
148.720
150.5700
145.9600
147.92
+0.949%
20,709,097
-7.599%
2022-01-25
143.650
146.8500
140.7900
146.53
+1.090%
18,915,869
-6.722%
2022-01-24
142.280
145.4800
139.5700
144.95
-0.090%
28,503,121
-5.705%
2022-01-21
147.500
147.5100
144.2700
145.08
-1.747%
20,705,401
-5.790%
2022-01-20
148.990
150.6100
147.3600
147.66
-0.853%
14,860,843
-7.436%
2022-01-19
151.570
152.2300
148.5500
148.93
-1.547%
22,380,026
-8.225%
2022-01-18
155.780
155.7800
150.5400
151.27
-4.193%
32,348,432
-9.645%
2022-01-14
160.760
161.0300
156.8950
157.89
-6.146%
40,158,362
-13.433%
2022-01-13
168.340
169.8100
167.8900
168.23
-0.125%
13,623,418
-18.754%
2022-01-12
168.460
169.5900
167.1800
168.44
+0.567%
12,568,011
-18.855%
2022-01-11
168.260
168.5246
166.3100
167.49
+0.102%
11,854,115
-18.395%
2022-01-10
169.070
169.3100
165.5300
167.32
+0.096%
12,922,455
-18.312%
2022-01-07
165.665
167.5300
165.0600
167.16
+0.991%
13,913,345
-18.234%
2022-01-06
166.910
167.3700
163.8700
165.52
+1.062%
14,047,498
-17.424%
2022-01-05
167.820
168.3589
163.7300
163.78
-2.413%
17,539,410
-16.547%
2022-01-04
164.310
168.5800
164.2300
167.83
+3.791%
20,195,802
-18.560%
2022-01-03
159.860
162.6400
159.5100
161.70
+2.116%
13,128,118
-15.473%
2021-12-31
158.450
159.2900
157.9600
158.35
-0.082%
5,805,902
-13.685%
2021-12-30
159.110
160.2400
158.3700
158.48
-0.050%
6,948,171
-13.756%
2021-12-29
158.850
159.6300
158.1500
158.56
-0.050%
6,398,927
-13.799%
2021-12-28
158.200
160.1500
158.0800
158.64
+0.303%
6,342,743
-13.843%
2021-12-27
157.600
158.2000
156.3400
158.16
+0.572%
6,189,234
-13.581%
2021-12-23
157.610
159.1200
157.2100
157.26
+0.357%
8,055,154
-13.087%
2021-12-22
155.750
157.0550
155.2400
156.70
+0.391%
7,272,989
-12.776%
2021-12-21
155.410
157.1800
155.0900
156.09
+1.397%
11,291,338
-12.435%
2021-12-20
154.510
154.7000
151.8400
153.94
-1.799%
15,147,982
-11.212%
2021-12-17
159.315
159.3800
155.1800
156.76
-2.275%
28,138,027
-12.809%
2021-12-16
160.390
161.8250
158.7000
160.41
+1.564%
19,542,759
-14.793%
2021-12-15
159.850
159.8500
157.3500
157.94
-0.748%
14,014,167
-13.461%
2021-12-14
157.450
160.8900
157.3000
159.13
+0.766%
12,563,560
-14.108%
2021-12-13
159.500
159.7900
157.2846
157.92
-1.189%
12,068,987
-13.450%
2021-12-10
161.320
161.7020
159.1300
159.82
-0.399%
10,405,374
-14.479%
2021-12-09
159.650
160.9300
158.6500
160.46
-0.156%
11,189,642
-14.820%
2021-12-08
162.660
163.2700
160.1700
160.71
-1.144%
11,705,673
-14.952%


Share
About
Symbol List

Pricing
Disclaimer

ChartExchange on Twitter
ChartExchange on Reddit
© 2020 - 2023 ChartExchange LLC