Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Hilton Inc
(NY:
HLT
)
200.60
+4.07 (+2.07%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2022
140.93
144.15
143.83
1,629,670
+1.70(+1.20%)
Jan 28, 2022
137.00
142.24
135.51
142.12
2,389,011
+6.09(+4.47%)
Jan 27, 2022
144.47
145.72
135.68
136.04
3,565,266
-7.50(-5.23%)
Jan 26, 2022
143.29
147.50
141.83
143.54
2,849,473
+2.41(+1.71%)
Jan 25, 2022
136.92
142.23
133.34
141.13
4,011,643
+1.89(+1.36%)
Jan 24, 2022
137.02
139.36
133.37
139.24
5,102,707
-1.77(-1.25%)
Jan 21, 2022
140.99
143.90
139.88
141.00
3,639,576
+0.02(+0.01%)
Jan 20, 2022
141.79
145.45
140.59
140.98
2,599,405
+0.03(+0.02%)
Jan 19, 2022
143.68
144.27
140.57
140.95
3,159,253
-2.29(-1.60%)
Jan 18, 2022
145.01
145.24
142.51
143.24
2,878,088
-3.43(-2.34%)
Jan 14, 2022
146.67
0
-1.90(-1.28%)
Jan 13, 2022
149.26
150.75
147.74
148.57
2,254,222
-0.10(-0.07%)
Jan 12, 2022
152.57
152.78
148.39
148.67
2,027,926
-2.48(-1.64%)
Jan 11, 2022
147.87
152.15
146.44
151.15
3,519,471
+3.86(+2.62%)
Jan 10, 2022
149.51
150.69
144.75
147.29
2,675,945
-3.36(-2.23%)
Jan 07, 2022
151.22
153.66
150.63
150.66
2,058,374
-0.18(-0.12%)
Jan 06, 2022
150.89
152.24
149.57
150.83
1,798,108
+0.38(+0.25%)
Jan 05, 2022
154.84
155.08
150.44
150.46
1,352,138
-4.12(-2.67%)
Jan 04, 2022
156.10
157.80
154.57
154.58
2,061,342
+1.47(+0.96%)
Jan 03, 2022
154.57
155.75
151.40
153.11
1,727,939
-1.50(-0.97%)
Dec 31, 2021
153.46
155.58
153.21
154.61
1,197,920
+1.00(+0.65%)
Dec 30, 2021
154.01
155.30
153.06
153.61
1,487,355
-0.39(-0.25%)
Dec 29, 2021
153.06
154.43
152.69
154.00
901,341
+0.35(+0.23%)
Dec 28, 2021
153.56
154.63
152.54
153.65
974,340
-0.27(-0.17%)
Dec 27, 2021
152.35
154.06
150.97
153.92
914,079
+0.57(+0.37%)
Dec 23, 2021
152.65
153.85
151.16
153.34
1,397,258
+1.95(+1.29%)
Dec 22, 2021
146.91
152.11
146.91
151.39
3,125,248
+4.15(+2.82%)
Dec 21, 2021
141.29
147.34
141.07
147.24
2,233,768
+8.11(+5.83%)
Dec 20, 2021
137.77
140.01
136.16
139.13
2,085,675
-0.57(-0.40%)
Dec 17, 2021
137.28
140.51
136.38
139.69
3,111,497
+1.92(+1.40%)
Dec 16, 2021
139.85
140.88
137.73
137.77
1,870,133
-1.28(-0.92%)
Dec 15, 2021
140.57
141.10
136.66
139.05
1,811,669
-1.67(-1.19%)
Dec 14, 2021
140.86
143.88
140.14
140.72
1,595,389
-0.43(-0.30%)
Dec 13, 2021
143.27
143.37
139.63
141.15
1,581,864
-3.69(-2.55%)
Dec 10, 2021
143.72
145.32
141.15
144.84
1,456,723
+1.80(+1.26%)
Dec 09, 2021
141.94
143.75
141.07
143.03
889,770
-0.08(-0.06%)
Dec 08, 2021
143.14
144.32
140.76
143.11
1,521,730
+1.23(+0.87%)
Dec 07, 2021
144.59
147.44
140.87
141.88
1,997,819
-1.15(-0.80%)
Dec 06, 2021
140.27
144.71
139.99
143.03
1,724,380
+5.52(+4.01%)
Dec 03, 2021
138.34
139.16
134.34
137.51
2,756,915
-0.84(-0.61%)
Dec 02, 2021
130.50
139.33
129.81
138.35
3,175,571
+9.54(+7.41%)
Dec 01, 2021
136.34
137.37
128.73
128.81
3,602,659
-5.06(-3.78%)
Nov 30, 2021
134.79
136.21
132.61
133.88
3,019,040
-2.97(-2.17%)
Nov 29, 2021
137.25
139.16
136.68
136.85
2,580,794
+1.84(+1.37%)
Nov 26, 2021
134.60
135.39
130.95
135.00
3,544,987
-9.00(-6.25%)
Nov 24, 2021
142.71
145.07
141.69
144.00
1,076,376
-0.44(-0.30%)
Nov 23, 2021
144.26
145.53
143.31
144.44
1,418,152
+1.84(+1.29%)
Nov 22, 2021
144.26
144.39
140.60
142.60
2,200,047
-0.50(-0.35%)
Nov 19, 2021
139.49
143.86
135.87
143.09
3,041,430
+0.77(+0.54%)
Nov 18, 2021
143.81
142.36
141.85
142.32
1,325,119
-0.93(-0.65%)
Nov 17, 2021
139.56
143.45
138.61
143.25
2,326,578
+2.77(+1.97%)
Nov 16, 2021
141.61
143.01
139.07
140.49
2,282,307
-1.16(-0.82%)
Nov 15, 2021
142.97
143.13
141.16
141.65
964,082
-0.56(-0.39%)
Nov 12, 2021
142.43
144.17
141.54
142.20
1,889,196
-0.11(-0.08%)
Nov 11, 2021
144.52
145.85
142.13
142.31
1,661,345
-2.92(-2.01%)
Nov 10, 2021
146.13
145.23
1,267,062
-1.91(-1.30%)
Nov 09, 2021
149.53
150.64
145.33
147.15
1,366,666
-2.69(-1.79%)
Nov 08, 2021
150.91
153.03
149.15
149.83
1,912,411
-0.66(-0.44%)
Nov 05, 2021
150.84
152.48
147.38
150.50
3,062,182
+4.36(+2.98%)
Nov 04, 2021
144.70
146.78
144.55
146.14
1,296,373
+2.18(+1.52%)
Nov 03, 2021
139.25
145.51
138.63
143.96
2,357,053
+3.87(+2.76%)
Nov 02, 2021
143.23
143.68
139.38
140.09
2,617,353
-3.41(-2.38%)
Nov 01, 2021
143.02
144.22
141.93
143.50
4,287,368
+0.82(+0.58%)
Oct 29, 2021
144.29
145.20
141.58
142.68
2,589,035
-2.07(-1.43%)
Oct 28, 2021
147.04
147.41
144.30
144.75
1,635,030
-1.17(-0.80%)
Oct 27, 2021
139.83
147.72
139.16
145.92
3,536,252
+2.75(+1.92%)
Oct 26, 2021
142.19
143.17
2,665,889
+2.26(+1.60%)
Oct 25, 2021
140.52
141.76
138.61
140.91
1,424,905
+0.50(+0.36%)
Oct 22, 2021
139.33
141.50
139.23
140.41
1,100,698
+0.16(+0.11%)
Oct 21, 2021
138.85
140.37
138.52
140.25
1,318,423
+1.25(+0.90%)
Oct 20, 2021
139.29
140.66
138.25
139.00
1,514,599
-0.70(-0.50%)
Oct 19, 2021
143.70
143.70
139.54
139.70
3,808,942
-3.08(-2.16%)
Oct 18, 2021
142.10
143.47
141.46
142.79
1,084,051
-0.46(-0.32%)
Oct 15, 2021
141.94
144.16
141.85
143.24
1,689,628
+2.91(+2.08%)
Oct 14, 2021
141.03
141.30
139.99
140.33
1,229,120
+0.74(+0.53%)
Oct 13, 2021
143.72
143.97
139.47
139.58
2,214,691
-3.84(-2.67%)
Oct 12, 2021
141.95
143.83
141.68
143.42
2,357,402
+1.83(+1.30%)
Oct 11, 2021
140.18
142.54
139.94
141.59
1,508,195
+1.33(+0.95%)
Oct 08, 2021
140.12
141.24
139.64
140.26
1,668,653
+0.34(+0.24%)
Oct 07, 2021
139.61
142.04
138.89
139.92
1,516,368
+1.79(+1.30%)
Oct 06, 2021
136.73
138.40
134.50
138.13
1,767,194
-0.39(-0.28%)
Oct 05, 2021
137.52
139.58
136.57
138.51
2,046,571
+1.23(+0.90%)
Oct 04, 2021
137.24
140.19
135.71
137.28
3,720,280
+0.36(+0.26%)
Oct 01, 2021
133.58
137.35
132.94
136.93
4,603,856
+5.99(+4.57%)
Sep 30, 2021
133.84
133.84
130.58
130.94
2,437,505
-3.02(-2.26%)
Sep 29, 2021
136.09
136.09
132.38
133.96
2,171,767
-1.38(-1.02%)
Sep 28, 2021
137.01
138.97
134.87
135.34
2,364,053
-2.23(-1.62%)
Sep 27, 2021
136.12
138.14
135.24
137.57
2,344,363
+3.29(+2.45%)
Sep 24, 2021
133.17
135.10
132.80
134.28
2,332,391
+0.98(+0.74%)
Sep 23, 2021
128.75
133.91
128.51
133.30
2,528,137
+5.25(+4.10%)
Sep 22, 2021
127.25
128.92
127.11
128.05
1,868,197
+1.36(+1.07%)
Sep 21, 2021
128.96
129.69
126.56
126.69
1,557,436
-1.00(-0.78%)
Sep 20, 2021
128.06
129.01
125.87
127.69
1,994,040
-2.36(-1.81%)
Sep 17, 2021
130.95
132.26
129.68
130.05
1,764,749
-0.80(-0.61%)
Sep 16, 2021
129.96
131.39
129.69
130.85
981,341
+0.61(+0.47%)
Sep 15, 2021
129.96
130.69
127.69
130.24
1,712,320
-0.42(-0.32%)
Sep 14, 2021
129.44
130.94
128.37
130.65
1,783,085
+1.60(+1.24%)
Sep 13, 2021
127.12
129.10
125.61
129.06
1,472,786
+2.78(+2.21%)
Sep 10, 2021
125.58
127.72
124.24
126.27
2,309,994
+1.63(+1.31%)
Sep 09, 2021
121.59
125.84
121.44
124.64
1,951,192
+2.96(+2.44%)
Sep 08, 2021
122.79
123.09
120.35
121.67
2,308,811
-0.60(-0.49%)
Sep 07, 2021
121.42
122.89
120.80
122.28
1,142,329
+0.29(+0.24%)
Sep 03, 2021
122.81
123.06
119.78
121.99
1,712,503
-1.30(-1.05%)
Sep 02, 2021
123.62
124.42
122.69
123.29
2,008,912
-0.92(-0.74%)
Sep 01, 2021
124.50
124.86
123.07
124.21
2,146,452
+0.45(+0.37%)
Aug 31, 2021
124.61
125.05
122.93
123.76
2,722,031
-0.85(-0.68%)
Aug 30, 2021
126.77
126.77
124.12
124.61
1,146,920
-1.82(-1.44%)
Aug 27, 2021
124.37
126.84
124.37
126.43
1,159,955
+1.92(+1.54%)
Aug 26, 2021
125.57
125.62
123.49
124.51
1,047,257
-1.69(-1.34%)
Aug 25, 2021
125.75
126.79
124.33
126.19
1,405,072
+0.46(+0.36%)
Aug 24, 2021
123.06
126.82
123.04
125.74
2,202,154
+3.80(+3.11%)
Aug 23, 2021
121.61
122.62
120.85
121.94
1,815,262
+1.25(+1.03%)
Aug 20, 2021
117.45
121.26
117.29
120.69
2,577,997
+2.52(+2.13%)
Aug 19, 2021
117.75
118.41
116.49
118.17
2,716,240
+0.23(+0.19%)
Aug 18, 2021
118.33
119.36
117.04
117.95
2,381,037
-0.98(-0.83%)
Aug 17, 2021
119.05
119.72
118.30
118.93
2,253,298
-1.49(-1.23%)
Aug 16, 2021
120.06
121.50
119.12
120.42
2,486,388
-0.71(-0.59%)
Aug 13, 2021
121.99
122.34
120.24
121.13
1,968,824
-1.21(-0.99%)
Aug 12, 2021
123.37
123.77
121.47
122.34
2,088,301
-1.59(-1.28%)
Aug 11, 2021
124.44
125.22
123.06
123.92
2,238,037
-1.31(-1.04%)
Aug 10, 2021
123.59
126.12
123.05
125.23
1,652,162
+1.72(+1.40%)
Aug 09, 2021
124.88
124.89
121.72
123.51
1,790,428
-2.03(-1.62%)
Aug 06, 2021
125.65
126.20
124.29
125.54
1,732,381
+0.26(+0.21%)
Aug 05, 2021
124.23
126.23
123.74
125.28
1,898,044
+1.99(+1.62%)
Aug 04, 2021
123.46
124.73
122.02
123.29
2,269,587
-1.67(-1.34%)
Aug 03, 2021
127.02
127.02
122.38
124.97
3,165,336
-1.77(-1.40%)
Aug 02, 2021
131.30
131.72
125.90
126.74
2,173,962
-3.55(-2.72%)
Jul 30, 2021
132.19
132.63
129.85
130.29
1,866,055
-3.02(-2.27%)
Jul 29, 2021
128.85
135.68
126.37
133.31
3,652,046
+4.93(+3.84%)
Jul 28, 2021
128.09
128.76
125.48
128.38
2,244,584
+1.02(+0.80%)
Jul 27, 2021
124.68
127.43
123.69
127.36
2,509,704
+1.81(+1.44%)
Jul 26, 2021
123.63
126.16
122.22
125.55
2,700,368
+1.40(+1.13%)
Jul 23, 2021
123.50
124.51
122.53
124.15
2,507,769
+2.03(+1.66%)
Jul 22, 2021
122.98
123.45
121.24
122.12
1,575,639
-1.70(-1.38%)
Jul 21, 2021
120.81
124.21
120.58
123.83
2,040,367
+3.99(+3.33%)
Jul 20, 2021
116.30
120.35
115.67
119.83
1,730,268
+3.86(+3.32%)
Jul 19, 2021
114.97
118.40
113.69
115.97
5,273,541
-2.72(-2.29%)
Jul 16, 2021
123.07
123.89
118.35
118.69
3,029,206
-3.12(-2.56%)
Jul 15, 2021
121.91
122.75
120.81
121.81
2,004,374
-0.96(-0.78%)
Jul 14, 2021
122.63
124.21
122.14
122.77
1,538,772
+0.41(+0.33%)
Jul 13, 2021
124.07
124.39
122.23
122.37
1,566,341
-2.37(-1.90%)
Jul 12, 2021
123.89
125.26
123.34
124.74
2,553,125
-0.20(-0.16%)
Jul 09, 2021
123.13
125.11
122.30
124.94
1,347,694
+2.89(+2.37%)
Jul 08, 2021
121.11
123.02
119.61
122.04
2,480,610
-1.31(-1.06%)
Jul 07, 2021
123.53
125.27
120.75
123.35
1,975,566
-1.37(-1.10%)
Jul 06, 2021
125.94
126.87
123.03
124.72
1,871,235
-0.97(-0.77%)
Jul 02, 2021
123.39
125.91
122.67
125.69
2,311,987
+3.16(+2.58%)
Jul 01, 2021
119.56
122.74
119.55
122.53
2,489,954
+2.97(+2.49%)
Jun 30, 2021
118.01
119.73
117.85
119.55
2,680,489
+1.66(+1.40%)
Jun 29, 2021
119.69
120.13
117.61
117.90
1,743,831
-1.75(-1.47%)
Jun 28, 2021
122.96
122.96
118.45
119.65
2,049,630
-3.73(-3.02%)
Jun 25, 2021
123.93
124.38
123.09
123.38
5,447,614
-0.03(-0.02%)
Jun 24, 2021
125.65
125.70
123.15
123.41
1,659,899
-1.16(-0.93%)
Jun 23, 2021
124.69
125.29
124.29
124.57
1,016,538
-0.42(-0.33%)
Jun 22, 2021
125.74
125.80
124.24
124.98
1,406,623
-0.63(-0.50%)
Jun 21, 2021
123.47
125.75
122.48
125.62
2,301,238
+2.99(+2.44%)
Jun 18, 2021
123.39
124.10
122.30
122.63
2,024,553
-2.50(-2.00%)
Jun 17, 2021
125.89
127.10
124.15
125.12
1,874,402
-0.68(-0.54%)
Jun 16, 2021
128.34
128.66
125.38
125.81
1,988,196
-2.30(-1.80%)
Jun 15, 2021
127.23
128.82
127.00
128.11
2,594,093
+0.64(+0.50%)
Jun 14, 2021
127.22
128.70
126.46
127.47
1,585,112
+0.00(+0.00%)
Jun 11, 2021
125.67
127.60
125.48
127.47
1,604,143
+2.00(+1.60%)
Jun 10, 2021
125.67
126.14
124.15
125.47
1,757,314
+0.14(+0.11%)
Jun 09, 2021
127.22
127.63
125.26
125.33
1,522,389
-1.38(-1.09%)
Jun 08, 2021
124.06
127.03
123.66
126.71
1,996,139
+2.91(+2.35%)
Jun 07, 2021
124.42
124.70
123.43
123.80
1,365,943
+0.15(+0.12%)
Jun 04, 2021
122.66
123.72
121.84
123.65
1,671,912
+1.61(+1.32%)
Jun 03, 2021
123.03
123.39
121.11
122.04
1,343,270
-2.02(-1.63%)
Jun 02, 2021
125.76
125.88
123.46
124.06
1,475,139
-1.43(-1.14%)
Jun 01, 2021
126.47
126.47
124.69
125.49
1,502,426
+1.33(+1.07%)
May 28, 2021
124.79
125.20
123.29
124.16
901,696
-0.99(-0.79%)
May 27, 2021
125.88
126.55
124.00
125.15
2,417,061
+0.05(+0.04%)
May 26, 2021
123.32
125.28
122.82
125.10
1,536,654
+2.40(+1.96%)
May 25, 2021
123.53
124.20
122.26
122.70
1,386,476
+0.21(+0.17%)
May 24, 2021
121.01
122.80
120.25
122.50
2,076,047
+2.59(+2.16%)
May 21, 2021
120.25
121.14
119.63
119.91
1,442,270
+0.40(+0.33%)
May 20, 2021
119.64
120.13
118.00
119.51
1,497,307
+0.01(+0.01%)
May 19, 2021
117.19
119.59
116.85
119.50
1,525,384
-0.22(-0.18%)
May 18, 2021
121.07
122.28
119.66
119.72
2,256,989
-0.91(-0.76%)
May 17, 2021
122.34
122.33
119.33
120.63
1,441,679
-1.88(-1.54%)
May 14, 2021
120.22
123.33
119.38
122.52
1,483,877
+3.42(+2.87%)
May 13, 2021
117.79
120.09
117.18
119.10
1,663,356
+1.85(+1.58%)
May 12, 2021
119.96
121.18
116.50
117.24
2,001,977
-3.51(-2.91%)
May 11, 2021
118.20
121.08
117.11
120.75
1,654,990
+0.25(+0.20%)
May 10, 2021
121.39
122.61
120.01
120.50
2,238,766
-1.84(-1.51%)
May 07, 2021
120.13
122.45
118.74
122.35
2,115,821
+2.65(+2.21%)
May 06, 2021
121.07
121.64
118.41
119.70
3,136,517
-1.83(-1.51%)
May 05, 2021
124.39
126.97
121.24
121.53
3,800,598
-5.58(-4.39%)
May 04, 2021
127.04
127.71
124.58
127.12
2,597,851
-0.42(-0.33%)
May 03, 2021
128.49
129.02
127.25
127.53
1,387,415
-0.03(-0.02%)
Apr 30, 2021
128.56
128.91
126.45
127.56
1,275,078
-1.67(-1.30%)
Apr 29, 2021
129.72
131.52
127.31
129.24
1,611,157
+1.27(+0.99%)
Apr 28, 2021
128.67
129.10
127.82
127.97
1,340,640
-0.89(-0.69%)
Apr 27, 2021
126.59
129.20
126.46
128.86
1,728,201
+2.42(+1.91%)
Apr 26, 2021
127.46
129.04
126.00
126.44
1,369,543
+0.17(+0.13%)
Apr 23, 2021
124.83
126.30
124.45
126.27
1,407,046
+1.88(+1.51%)
Apr 22, 2021
122.35
125.65
121.76
124.39
2,255,378
+1.58(+1.28%)
Apr 21, 2021
121.43
122.87
120.24
122.81
1,341,226
+1.67(+1.38%)
Apr 20, 2021
123.84
124.19
119.60
121.14
2,349,267
-3.68(-2.95%)
Apr 19, 2021
126.36
126.60
124.15
124.82
1,463,996
-2.10(-1.66%)
Apr 16, 2021
127.38
127.91
126.42
126.92
1,736,661
+0.76(+0.60%)
Apr 15, 2021
126.24
126.72
124.67
126.15
1,203,591
+0.75(+0.60%)
Apr 14, 2021
124.89
127.14
124.53
125.40
2,483,312
+0.41(+0.33%)
Apr 13, 2021
122.69
125.75
121.35
124.99
3,407,873
+0.82(+0.66%)
Apr 12, 2021
123.38
124.33
121.39
124.17
2,076,162
+0.92(+0.75%)
Apr 09, 2021
123.30
123.36
121.29
123.25
929,623
-0.40(-0.32%)
Apr 08, 2021
123.27
125.01
121.72
123.65
1,863,618
+0.23(+0.18%)
Apr 07, 2021
125.85
126.19
123.16
123.42
1,820,059
-2.12(-1.69%)
Apr 06, 2021
124.44
126.41
124.39
125.54
1,734,832
+1.25(+1.00%)
Apr 05, 2021
122.03
124.98
121.90
124.29
2,281,317
+3.72(+3.08%)
Apr 01, 2021
120.82
121.02
119.31
120.57
1,712,245
+0.72(+0.60%)
Mar 31, 2021
121.23
121.73
119.77
119.85
2,049,646
-1.13(-0.93%)
Mar 30, 2021
117.90
121.53
117.64
120.98
2,571,595
+2.98(+2.53%)
Mar 29, 2021
119.86
120.27
117.06
118.00
2,154,324
-2.05(-1.71%)
Mar 26, 2021
120.01
120.53
117.87
120.05
2,168,985
+0.71(+0.60%)
Mar 25, 2021
116.50
119.71
115.12
119.33
2,704,732
+1.88(+1.60%)
Mar 24, 2021
118.77
120.57
117.42
117.45
2,053,131
-0.40(-0.34%)
Mar 23, 2021
121.08
121.52
117.15
117.85
2,682,826
-3.98(-3.27%)
Mar 22, 2021
123.41
123.73
121.32
121.83
2,049,289
-1.46(-1.18%)
Mar 19, 2021
123.89
124.81
121.06
123.29
2,835,784
-1.24(-0.99%)
Mar 18, 2021
125.45
127.54
123.99
124.53
2,621,708
-1.49(-1.18%)
Mar 17, 2021
122.41
126.49
122.36
126.02
3,865,872
+3.15(+2.56%)
Mar 16, 2021
126.26
126.65
122.67
122.86
1,835,627
-3.27(-2.59%)
Mar 15, 2021
125.84
127.78
123.96
126.13
1,790,056
+1.15(+0.92%)
Mar 12, 2021
124.21
125.46
123.24
124.98
1,602,878
+1.43(+1.16%)
Mar 11, 2021
123.46
125.08
122.23
123.56
1,726,397
+0.15(+0.12%)
Mar 10, 2021
123.47
124.86
121.71
123.41
1,863,175
+0.39(+0.31%)
Mar 09, 2021
125.85
125.85
122.52
123.02
2,583,330
-1.28(-1.03%)
Mar 08, 2021
122.43
125.64
120.94
124.30
2,596,200
+2.52(+2.07%)
Mar 05, 2021
120.82
121.84
115.41
121.78
3,729,489
+2.13(+1.78%)
Mar 04, 2021
122.16
122.23
115.97
119.65
3,583,417
-2.39(-1.96%)
Mar 03, 2021
123.15
124.73
122.04
122.04
2,126,858
-1.11(-0.90%)
Mar 02, 2021
122.80
123.98
121.42
123.15
3,355,279
+0.49(+0.40%)
Mar 01, 2021
124.61
124.74
121.71
122.67
2,547,468
+0.08(+0.06%)
Feb 26, 2021
122.50
123.48
119.08
122.59
3,647,766
+0.69(+0.57%)
Feb 25, 2021
126.63
127.03
120.02
121.89
5,309,849
-4.24(-3.36%)
Feb 24, 2021
122.26
126.35
121.30
126.13
4,522,792
+5.26(+4.35%)
Feb 23, 2021
120.50
121.23
117.24
120.87
3,735,546
+1.97(+1.66%)
Feb 22, 2021
117.70
121.05
116.50
118.90
4,412,563
+3.02(+2.61%)
Feb 19, 2021
113.94
116.75
113.50
115.88
3,494,107
+2.77(+2.44%)
Feb 18, 2021
108.01
114.19
107.54
113.11
2,719,932
+2.67(+2.41%)
Feb 17, 2021
109.85
114.31
107.85
110.44
3,850,304
-2.16(-1.92%)
Feb 16, 2021
111.83
113.01
111.01
112.61
2,952,970
+1.46(+1.31%)
Feb 12, 2021
108.16
111.42
107.91
111.15
2,147,193
+2.62(+2.41%)
Feb 11, 2021
109.17
110.19
107.76
108.53
1,808,223
+0.16(+0.15%)
Feb 10, 2021
109.19
109.51
107.85
108.37
2,774,920
-1.00(-0.92%)
Feb 09, 2021
111.25
111.52
109.20
109.37
1,604,707
-1.95(-1.75%)
Feb 08, 2021
111.69
112.16
109.64
111.33
2,079,438
+0.64(+0.58%)
Feb 05, 2021
110.31
111.60
109.36
110.68
2,300,347
+1.14(+1.04%)
Feb 04, 2021
106.44
109.55
106.39
109.54
2,110,088
+3.89(+3.68%)
Feb 03, 2021
104.87
107.36
104.77
105.66
2,394,780
+0.80(+0.77%)
Feb 02, 2021
102.27
106.10
101.82
104.85
2,578,302
+3.84(+3.80%)
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
.