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
Consumer Disc ETF Vanguard
(NY:
VCR
)
309.99
+3.66 (+1.19%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 12, 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 (%)
Nov 30, 2022
235.82
243.47
234.17
243.47
72,109
+7.98(+3.39%)
Nov 29, 2022
236.63
237.16
234.82
235.49
63,277
-0.77(-0.32%)
Nov 28, 2022
236.68
238.93
235.71
236.25
143,055
-1.97(-0.83%)
Nov 25, 2022
237.84
238.63
237.22
238.22
28,922
+0.25(+0.10%)
Nov 23, 2022
235.78
238.29
235.60
237.97
70,198
+2.87(+1.22%)
Nov 22, 2022
233.30
235.21
231.64
235.10
68,331
+3.18(+1.37%)
Nov 21, 2022
233.80
234.44
230.96
231.92
67,723
-3.17(-1.35%)
Nov 18, 2022
238.00
238.04
232.78
235.09
52,427
+0.40(+0.17%)
Nov 17, 2022
233.80
235.24
232.72
234.70
61,092
-2.71(-1.14%)
Nov 16, 2022
237.27
239.24
236.22
237.40
108,507
-3.94(-1.63%)
Nov 15, 2022
243.37
244.89
238.98
241.34
76,614
+3.53(+1.48%)
Nov 14, 2022
239.84
241.60
237.68
237.82
67,760
-4.02(-1.66%)
Nov 11, 2022
236.17
243.23
236.08
241.84
70,902
+5.93(+2.51%)
Nov 10, 2022
229.76
236.28
229.46
235.91
109,531
+16.56(+7.55%)
Nov 09, 2022
224.29
225.69
219.20
219.35
139,193
-6.90(-3.05%)
Nov 08, 2022
226.85
228.97
223.16
226.24
100,909
-0.14(-0.06%)
Nov 07, 2022
228.56
228.69
224.02
226.38
82,743
-0.90(-0.40%)
Nov 04, 2022
229.96
232.25
223.13
227.28
86,704
+2.28(+1.01%)
Nov 03, 2022
224.40
227.33
223.37
225.00
145,488
-1.35(-0.60%)
Nov 02, 2022
235.27
226.31
226.35
64,378
-9.07(-3.85%)
Nov 01, 2022
241.59
242.53
235.10
235.42
82,825
-2.32(-0.98%)
Oct 31, 2022
237.78
239.12
235.99
237.74
64,383
-1.38(-0.58%)
Oct 28, 2022
232.60
239.41
231.02
239.12
93,397
+0.53(+0.22%)
Oct 27, 2022
240.54
241.59
238.01
238.59
114,022
-1.12(-0.47%)
Oct 26, 2022
239.04
244.47
238.80
239.70
56,944
-2.07(-0.86%)
Oct 25, 2022
235.54
242.53
235.54
241.78
95,504
+6.20(+2.63%)
Oct 24, 2022
233.91
236.50
229.72
235.57
78,794
+1.12(+0.48%)
Oct 21, 2022
227.33
234.63
226.45
234.46
59,395
+6.35(+2.78%)
Oct 20, 2022
229.44
233.72
227.36
228.11
64,657
-3.79(-1.64%)
Oct 19, 2022
233.16
234.49
229.62
231.90
58,056
-3.55(-1.51%)
Oct 18, 2022
239.06
239.70
233.28
235.45
76,290
+3.35(+1.44%)
Oct 17, 2022
227.75
232.59
227.75
232.10
68,646
+9.05(+4.06%)
Oct 14, 2022
234.07
235.04
222.85
223.05
214,698
-8.54(-3.69%)
Oct 13, 2022
222.52
232.75
220.10
231.59
93,539
+2.25(+0.98%)
Oct 12, 2022
228.96
230.73
227.39
229.34
110,611
+0.64(+0.28%)
Oct 11, 2022
229.05
233.23
226.60
228.70
188,598
-1.32(-0.58%)
Oct 10, 2022
231.84
232.11
227.70
230.02
107,219
-1.62(-0.70%)
Oct 07, 2022
236.41
236.41
230.34
231.64
90,377
-7.95(-3.32%)
Oct 06, 2022
240.50
242.92
238.78
239.59
65,194
-1.66(-0.69%)
Oct 05, 2022
238.58
242.73
236.26
241.25
74,065
-1.19(-0.49%)
Oct 04, 2022
239.06
244.43
239.06
242.44
136,403
+9.05(+3.88%)
Oct 03, 2022
232.38
235.57
229.47
233.39
238,017
+1.19(+0.51%)
Sep 30, 2022
234.32
238.39
231.25
232.20
68,029
-4.12(-1.74%)
Sep 29, 2022
241.05
241.05
234.01
236.32
78,999
-8.43(-3.44%)
Sep 28, 2022
238.66
245.97
238.05
244.74
78,286
+7.00(+2.94%)
Sep 27, 2022
240.34
242.67
235.43
237.74
88,319
+0.98(+0.41%)
Sep 26, 2022
236.70
242.07
236.41
236.77
150,378
-0.79(-0.33%)
Sep 23, 2022
239.56
239.96
234.42
237.56
134,912
-5.34(-2.20%)
Sep 22, 2022
248.06
248.44
241.81
242.90
105,132
-6.20(-2.49%)
Sep 21, 2022
255.56
256.93
249.10
249.10
57,852
-5.67(-2.22%)
Sep 20, 2022
256.94
257.62
252.92
254.76
53,275
-4.73(-1.82%)
Sep 19, 2022
253.75
259.60
253.75
259.49
85,331
+3.47(+1.35%)
Sep 16, 2022
254.13
256.26
253.05
256.02
83,786
-2.62(-1.01%)
Sep 15, 2022
259.11
263.93
257.52
258.65
46,445
-1.46(-0.56%)
Sep 14, 2022
258.02
260.81
256.33
260.10
52,197
+3.06(+1.19%)
Sep 13, 2022
262.75
263.30
256.40
257.05
70,791
-14.03(-5.18%)
Sep 12, 2022
268.61
272.00
268.61
271.08
53,430
+3.75(+1.40%)
Sep 09, 2022
262.99
267.52
262.99
267.34
64,692
+5.51(+2.10%)
Sep 08, 2022
256.82
261.93
256.12
261.83
50,915
+2.46(+0.95%)
Sep 07, 2022
251.86
259.73
251.86
259.37
72,539
+7.65(+3.04%)
Sep 06, 2022
254.11
254.11
248.40
251.72
70,862
-0.71(-0.28%)
Sep 02, 2022
257.74
258.35
251.31
252.43
114,612
-2.28(-0.89%)
Sep 01, 2022
251.43
254.95
248.58
254.70
80,816
+1.06(+0.42%)
Aug 31, 2022
257.21
257.81
253.20
253.64
100,951
-2.26(-0.88%)
Aug 30, 2022
260.96
261.30
253.63
255.90
58,373
-2.96(-1.14%)
Aug 29, 2022
257.77
260.99
257.22
258.85
85,047
-1.48(-0.57%)
Aug 26, 2022
270.96
271.36
260.25
260.33
61,853
-10.40(-3.84%)
Aug 25, 2022
268.71
270.82
267.09
270.73
70,049
+3.46(+1.29%)
Aug 24, 2022
265.54
269.62
265.03
267.27
68,557
+1.17(+0.44%)
Aug 23, 2022
265.55
268.31
265.22
266.10
152,182
+0.87(+0.33%)
Aug 22, 2022
268.86
268.86
264.79
265.23
66,941
-7.88(-2.89%)
Aug 19, 2022
276.87
276.87
272.18
273.11
75,427
-6.59(-2.36%)
Aug 18, 2022
279.30
279.99
277.86
279.70
87,023
-0.03(-0.01%)
Aug 17, 2022
280.12
282.44
277.85
279.74
65,978
-3.75(-1.32%)
Aug 16, 2022
280.33
286.32
279.50
283.49
62,444
+3.57(+1.27%)
Aug 15, 2022
277.14
280.57
277.14
279.92
62,811
+1.73(+0.62%)
Aug 12, 2022
274.32
278.24
272.08
278.20
79,183
+5.96(+2.19%)
Aug 11, 2022
275.77
277.26
271.59
272.24
76,288
-0.97(-0.35%)
Aug 10, 2022
272.86
273.97
270.75
273.20
65,214
+7.89(+2.98%)
Aug 09, 2022
268.61
268.61
264.02
265.31
83,879
-4.82(-1.78%)
Aug 08, 2022
270.97
275.65
269.17
270.13
58,409
+1.64(+0.61%)
Aug 05, 2022
268.85
272.25
267.32
268.49
49,768
-3.87(-1.42%)
Aug 04, 2022
271.81
273.42
270.49
272.36
40,499
+1.24(+0.46%)
Aug 03, 2022
267.12
272.12
266.64
271.12
62,308
+6.61(+2.50%)
Aug 02, 2022
264.90
268.75
263.66
264.51
101,301
-1.84(-0.69%)
Aug 01, 2022
264.39
269.76
263.63
266.35
80,921
+1.55(+0.58%)
Jul 29, 2022
261.43
265.68
259.56
264.81
101,586
+9.67(+3.79%)
Jul 28, 2022
251.81
255.26
248.59
255.14
97,275
+4.32(+1.72%)
Jul 27, 2022
244.95
251.74
244.38
250.82
108,001
+9.22(+3.82%)
Jul 26, 2022
244.08
244.81
241.35
241.60
135,727
-8.25(-3.30%)
Jul 25, 2022
252.34
252.68
248.41
249.84
119,507
-2.35(-0.93%)
Jul 22, 2022
255.06
257.24
250.59
252.19
85,188
-1.95(-0.77%)
Jul 21, 2022
249.96
254.19
248.08
254.14
115,941
+5.06(+2.03%)
Jul 20, 2022
245.00
249.46
244.74
249.08
127,417
+4.44(+1.81%)
Jul 19, 2022
240.38
244.99
238.95
244.64
96,550
+7.74(+3.27%)
Jul 18, 2022
239.18
242.43
236.15
236.91
106,495
+0.77(+0.33%)
Jul 15, 2022
234.77
237.21
233.64
236.14
109,864
+4.22(+1.82%)
Jul 14, 2022
230.07
232.32
227.55
231.92
76,983
-0.84(-0.36%)
Jul 13, 2022
226.56
234.53
225.67
232.76
106,625
+1.80(+0.78%)
Jul 12, 2022
232.63
235.47
229.61
230.95
96,261
-1.29(-0.56%)
Jul 11, 2022
237.06
237.20
231.73
232.25
81,470
-6.28(-2.63%)
Jul 08, 2022
236.57
240.33
235.84
238.52
138,637
-0.34(-0.14%)
Jul 07, 2022
233.78
239.27
233.68
238.86
132,637
+6.10(+2.62%)
Jul 06, 2022
233.45
235.53
230.25
232.76
106,798
-1.14(-0.49%)
Jul 05, 2022
225.05
234.05
223.76
233.90
309,572
+5.63(+2.47%)
Jul 01, 2022
223.96
228.50
223.96
228.27
83,094
+4.12(+1.84%)
Jun 30, 2022
225.00
226.93
219.74
224.15
165,731
-3.78(-1.66%)
Jun 29, 2022
228.42
229.27
225.74
227.93
91,409
-0.53(-0.23%)
Jun 28, 2022
238.11
240.89
228.45
228.46
178,491
-9.04(-3.80%)
Jun 27, 2022
241.35
242.00
236.85
237.50
116,646
-2.66(-1.11%)
Jun 24, 2022
232.64
240.34
232.13
240.16
86,201
+8.82(+3.81%)
Jun 23, 2022
228.81
231.84
226.32
231.34
131,398
+3.89(+1.71%)
Jun 22, 2022
224.76
231.76
224.76
227.44
164,167
-0.19(-0.08%)
Jun 21, 2022
226.35
230.42
226.22
227.63
148,072
+5.48(+2.47%)
Jun 17, 2022
219.14
223.84
218.92
222.15
172,319
+3.08(+1.41%)
Jun 16, 2022
224.27
224.31
216.66
219.07
734,855
-11.65(-5.05%)
Jun 15, 2022
226.09
233.50
226.09
230.72
114,910
+6.26(+2.79%)
Jun 14, 2022
226.02
227.20
222.39
224.47
172,958
-0.36(-0.16%)
Jun 13, 2022
227.82
229.73
223.25
224.83
328,231
-11.40(-4.83%)
Jun 10, 2022
241.16
242.69
235.74
236.23
135,440
-10.19(-4.14%)
Jun 09, 2022
250.81
253.21
246.38
246.42
58,399
-4.91(-1.95%)
Jun 08, 2022
251.95
255.04
250.73
251.33
68,278
-1.75(-0.69%)
Jun 07, 2022
248.72
253.64
247.62
253.08
74,431
-0.38(-0.15%)
Jun 06, 2022
255.15
256.86
252.24
253.46
111,282
+2.52(+1.00%)
Jun 03, 2022
252.75
254.54
250.22
250.94
100,738
-6.70(-2.60%)
Jun 02, 2022
250.21
257.80
250.01
257.64
115,421
+7.73(+3.09%)
Jun 01, 2022
253.92
254.99
248.29
249.91
148,803
-2.14(-0.85%)
May 31, 2022
251.68
254.37
247.55
252.05
109,614
+0.73(+0.29%)
May 27, 2022
245.90
251.38
245.90
251.33
142,021
+7.75(+3.18%)
May 26, 2022
235.38
245.37
235.38
243.58
94,053
+11.08(+4.77%)
May 25, 2022
223.88
234.19
223.74
232.49
99,099
+7.32(+3.25%)
May 24, 2022
227.54
227.70
222.56
225.17
143,578
-6.55(-2.83%)
May 23, 2022
231.50
232.35
226.37
231.72
151,598
+1.17(+0.51%)
May 20, 2022
236.48
236.66
223.95
230.55
184,189
-3.67(-1.57%)
May 19, 2022
231.76
238.02
231.06
234.22
152,789
+0.20(+0.08%)
May 18, 2022
243.37
243.98
232.19
234.03
178,215
-15.91(-6.37%)
May 17, 2022
248.32
250.30
243.83
249.94
175,229
+6.35(+2.61%)
May 16, 2022
247.85
247.85
243.04
243.59
91,242
-5.08(-2.04%)
May 13, 2022
244.12
249.80
243.36
248.66
167,269
+9.60(+4.02%)
May 12, 2022
233.09
243.96
231.66
239.06
223,278
+2.62(+1.11%)
May 11, 2022
244.21
247.13
235.98
236.44
247,999
-9.01(-3.67%)
May 10, 2022
251.48
252.33
241.54
245.45
1,480,122
-0.83(-0.34%)
May 09, 2022
252.03
255.28
244.91
246.28
207,665
-11.18(-4.34%)
May 06, 2022
259.99
261.86
252.85
257.46
228,287
-3.65(-1.40%)
May 05, 2022
272.78
272.80
258.54
261.11
143,515
-15.61(-5.64%)
May 04, 2022
268.81
276.88
264.08
276.72
174,445
+7.66(+2.85%)
May 03, 2022
269.35
270.68
267.03
269.06
85,061
-1.13(-0.42%)
May 02, 2022
265.25
270.19
261.80
270.19
775,199
+4.48(+1.68%)
Apr 29, 2022
273.79
275.64
265.17
265.71
196,943
-14.31(-5.11%)
Apr 28, 2022
277.86
282.65
271.29
280.03
91,865
+6.21(+2.27%)
Apr 27, 2022
275.60
279.38
272.44
273.82
585,246
-0.12(-0.04%)
Apr 26, 2022
285.24
285.24
273.90
273.94
100,807
-13.53(-4.71%)
Apr 25, 2022
282.48
287.64
280.77
287.47
105,239
+2.92(+1.03%)
Apr 22, 2022
290.91
291.64
284.25
284.55
82,521
-7.27(-2.49%)
Apr 21, 2022
302.67
304.11
290.90
291.82
90,365
-3.89(-1.32%)
Apr 20, 2022
300.16
300.92
295.46
295.71
82,984
-3.73(-1.24%)
Apr 19, 2022
290.52
299.98
290.52
299.44
84,672
+8.77(+3.02%)
Apr 18, 2022
289.52
292.28
287.86
290.67
96,802
+0.50(+0.17%)
Apr 14, 2022
293.76
295.45
290.17
290.17
49,005
-4.34(-1.47%)
Apr 13, 2022
287.21
294.98
286.72
294.50
76,177
+7.25(+2.52%)
Apr 12, 2022
290.82
293.73
286.08
287.25
71,181
+0.74(+0.26%)
Apr 11, 2022
286.96
291.87
286.34
286.52
111,213
-4.42(-1.52%)
Apr 08, 2022
291.92
294.47
289.73
290.93
139,312
-2.19(-0.75%)
Apr 07, 2022
291.32
294.67
287.20
293.13
76,109
+0.99(+0.34%)
Apr 06, 2022
295.68
295.68
289.62
292.13
117,223
-7.82(-2.61%)
Apr 05, 2022
305.82
306.89
299.00
299.95
91,659
-7.00(-2.28%)
Apr 04, 2022
300.98
307.11
299.10
306.95
62,231
+6.41(+2.13%)
Apr 01, 2022
301.27
302.27
298.96
300.54
70,625
+0.32(+0.11%)
Mar 31, 2022
305.84
305.84
300.02
300.22
65,885
-5.88(-1.92%)
Mar 30, 2022
309.50
310.21
304.83
306.10
114,356
-5.38(-1.73%)
Mar 29, 2022
309.23
312.44
307.63
311.48
727,376
+6.03(+1.97%)
Mar 28, 2022
300.97
305.50
300.29
305.45
151,439
+6.96(+2.33%)
Mar 25, 2022
299.24
300.20
296.40
298.49
78,948
-0.70(-0.23%)
Mar 24, 2022
297.89
299.47
294.96
299.19
73,202
+2.24(+0.75%)
Mar 23, 2022
299.22
302.00
296.88
296.95
101,367
-4.57(-1.51%)
Mar 22, 2022
296.34
302.46
296.34
301.52
148,317
+6.51(+2.21%)
Mar 21, 2022
297.58
299.32
292.75
295.00
85,170
-3.00(-1.01%)
Mar 18, 2022
290.67
298.37
290.59
298.00
64,618
+6.02(+2.06%)
Mar 17, 2022
285.47
292.10
284.92
291.98
108,550
+4.87(+1.70%)
Mar 16, 2022
280.48
287.11
278.72
287.11
92,016
+9.90(+3.57%)
Mar 15, 2022
270.64
278.05
270.03
277.21
79,930
+8.64(+3.22%)
Mar 14, 2022
273.57
275.09
267.02
268.57
149,840
-4.31(-1.58%)
Mar 11, 2022
280.37
280.76
272.82
272.88
73,539
-5.25(-1.89%)
Mar 10, 2022
275.25
278.88
273.92
278.13
110,985
+2.38(+0.86%)
Mar 09, 2022
274.67
277.40
273.84
275.76
76,474
+8.03(+3.00%)
Mar 08, 2022
266.48
275.77
264.48
267.72
249,757
+1.12(+0.42%)
Mar 07, 2022
281.82
281.92
266.54
266.60
795,692
-14.31(-5.09%)
Mar 04, 2022
284.06
284.68
278.12
280.91
121,372
-5.12(-1.79%)
Mar 03, 2022
294.52
294.52
284.72
286.03
67,641
-6.81(-2.33%)
Mar 02, 2022
288.28
293.74
287.93
292.84
60,117
+6.40(+2.24%)
Mar 01, 2022
290.58
291.15
284.55
286.44
75,822
-4.64(-1.59%)
Feb 28, 2022
286.72
292.19
286.53
291.08
88,321
+1.49(+0.52%)
Feb 25, 2022
284.28
289.70
282.96
289.58
104,871
+5.93(+2.09%)
Feb 24, 2022
267.31
284.19
265.16
283.65
265,622
+6.72(+2.43%)
Feb 23, 2022
288.17
288.71
276.46
276.94
146,844
-8.67(-3.04%)
Feb 22, 2022
290.71
292.97
282.54
285.61
198,302
-8.90(-3.02%)
Feb 18, 2022
294.50
0
-2.19(-0.74%)
Feb 17, 2022
303.64
304.10
296.35
296.69
61,925
-8.25(-2.71%)
Feb 16, 2022
302.36
305.74
301.20
304.94
61,558
+0.54(+0.18%)
Feb 15, 2022
301.82
304.60
301.82
304.40
80,473
+6.70(+2.25%)
Feb 14, 2022
295.77
301.49
295.66
297.70
102,060
+1.08(+0.36%)
Feb 11, 2022
304.44
305.55
295.03
296.62
85,039
-8.23(-2.70%)
Feb 10, 2022
304.92
310.88
303.05
304.86
92,608
-5.11(-1.65%)
Feb 09, 2022
308.78
311.10
308.78
309.96
97,777
+4.26(+1.39%)
Feb 08, 2022
300.10
306.31
298.32
305.70
105,004
+5.20(+1.73%)
Feb 07, 2022
301.48
305.25
299.65
300.49
95,718
-0.38(-0.13%)
Feb 04, 2022
299.07
303.94
295.48
300.88
104,596
+8.14(+2.78%)
Feb 03, 2022
295.21
299.30
292.15
292.74
133,781
-9.57(-3.17%)
Feb 02, 2022
306.44
306.44
299.82
302.31
180,228
-1.96(-0.65%)
Feb 01, 2022
302.50
304.63
298.34
304.27
120,086
+2.36(+0.78%)
Jan 31, 2022
291.69
301.98
301.92
111,265
+11.03(+3.79%)
Jan 28, 2022
285.54
290.89
280.79
290.89
216,183
+6.15(+2.16%)
Jan 27, 2022
293.58
294.61
284.20
284.74
208,696
-6.03(-2.07%)
Jan 26, 2022
298.95
300.96
287.50
290.77
941,385
-2.36(-0.80%)
Jan 25, 2022
293.19
296.15
289.15
293.13
142,360
-5.03(-1.69%)
Jan 24, 2022
286.50
298.24
280.70
298.16
311,220
+5.28(+1.80%)
Jan 21, 2022
299.75
301.68
292.62
292.87
1,064,262
-8.32(-2.76%)
Jan 20, 2022
309.09
312.96
300.50
301.19
146,290
-6.25(-2.03%)
Jan 19, 2022
314.14
314.81
307.27
307.44
744,680
-4.95(-1.58%)
Jan 18, 2022
315.04
315.74
312.04
312.39
219,584
-6.76(-2.12%)
Jan 14, 2022
319.14
0
-2.14(-0.67%)
Jan 13, 2022
329.05
329.77
320.82
321.28
100,651
-5.90(-1.80%)
Jan 12, 2022
328.31
329.29
324.47
327.19
71,158
+1.09(+0.33%)
Jan 11, 2022
321.89
326.10
320.11
326.10
98,259
+3.95(+1.23%)
Jan 10, 2022
320.76
322.31
313.43
322.15
164,374
-2.51(-0.77%)
Jan 07, 2022
330.78
331.24
323.93
324.66
187,571
-5.44(-1.65%)
Jan 06, 2022
330.29
332.38
325.16
330.10
130,523
-0.65(-0.20%)
Jan 05, 2022
339.98
340.35
330.60
330.75
95,391
-9.72(-2.86%)
Jan 04, 2022
342.83
344.50
338.84
340.47
115,901
-1.50(-0.44%)
Jan 03, 2022
339.66
342.15
338.12
341.98
141,101
+7.43(+2.22%)
Dec 31, 2021
335.76
336.78
334.50
334.54
74,143
-0.80(-0.24%)
Dec 30, 2021
335.61
338.27
335.13
335.34
66,087
-1.38(-0.41%)
Dec 29, 2021
335.77
336.78
334.42
336.71
114,294
+1.54(+0.46%)
Dec 28, 2021
335.83
337.01
334.93
335.17
96,163
+0.11(+0.03%)
Dec 27, 2021
332.62
335.77
332.62
335.06
97,180
+3.04(+0.92%)
Dec 23, 2021
328.63
332.76
328.25
332.02
56,641
+4.17(+1.27%)
Dec 22, 2021
323.15
328.16
323.09
327.84
88,869
+4.96(+1.54%)
Dec 21, 2021
318.10
322.88
316.26
322.88
85,073
+8.68(+2.76%)
Dec 20, 2021
314.75
314.92
311.15
314.20
222,244
-6.04(-1.89%)
Dec 17, 2021
319.06
323.08
316.10
320.24
112,164
-0.87(-0.27%)
Dec 16, 2021
330.41
330.41
320.53
321.12
113,914
-7.34(-2.23%)
Dec 15, 2021
323.52
328.82
318.81
328.46
106,500
+3.87(+1.19%)
Dec 14, 2021
323.36
325.70
321.51
324.59
144,907
-1.86(-0.57%)
Dec 13, 2021
333.51
333.51
325.58
326.45
162,529
-8.08(-2.41%)
Dec 10, 2021
335.20
335.40
331.00
334.52
133,631
+1.15(+0.34%)
Dec 09, 2021
337.91
338.75
333.38
333.38
64,216
-6.07(-1.79%)
Dec 08, 2021
338.74
339.78
337.11
339.44
71,582
+1.21(+0.36%)
Dec 07, 2021
336.31
339.72
336.00
338.24
106,361
+7.40(+2.24%)
Dec 06, 2021
327.97
333.67
323.75
330.84
102,102
+4.26(+1.31%)
Dec 03, 2021
334.26
334.91
323.10
326.58
306,378
-6.81(-2.04%)
Dec 02, 2021
329.56
334.04
327.94
333.39
133,664
+5.53(+1.69%)
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
.