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
Expedia
(NQ:
EXPE
)
114.49
+0.43 (+0.38%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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
103.10
106.93
101.56
106.84
2,473,523
+4.39(+4.29%)
Nov 29, 2022
99.70
103.07
99.70
102.45
2,050,702
+2.80(+2.81%)
Nov 28, 2022
100.49
101.79
99.36
99.65
2,054,597
-1.85(-1.82%)
Nov 25, 2022
100.34
103.56
100.10
101.50
966,752
+0.62(+0.61%)
Nov 23, 2022
100.79
101.86
99.48
100.88
1,511,487
+0.60(+0.60%)
Nov 22, 2022
98.09
100.34
96.59
100.28
1,627,465
+3.21(+3.31%)
Nov 21, 2022
97.07
99.17
96.55
97.07
2,214,134
-1.24(-1.26%)
Nov 18, 2022
99.00
99.50
97.02
98.31
2,218,698
+1.05(+1.08%)
Nov 17, 2022
94.55
97.30
93.84
97.26
1,827,705
-0.19(-0.19%)
Nov 16, 2022
98.37
99.58
96.71
97.45
1,840,039
-2.49(-2.49%)
Nov 15, 2022
101.78
102.98
98.17
99.94
2,837,672
+1.33(+1.35%)
Nov 14, 2022
101.19
102.71
98.10
98.61
2,248,141
-4.18(-4.07%)
Nov 11, 2022
99.53
104.47
99.18
102.79
3,097,555
+3.75(+3.79%)
Nov 10, 2022
94.18
99.08
93.35
99.04
3,361,411
+9.98(+11.21%)
Nov 09, 2022
87.96
90.39
87.60
89.06
2,163,685
-0.64(-0.71%)
Nov 08, 2022
89.06
92.45
88.11
89.70
2,833,090
+0.11(+0.12%)
Nov 07, 2022
93.17
93.17
85.02
89.59
4,206,435
-3.04(-3.28%)
Nov 04, 2022
93.50
98.52
91.28
92.63
6,579,568
+5.00(+5.71%)
Nov 03, 2022
90.61
90.61
86.36
87.63
5,479,264
-2.71(-3.00%)
Nov 02, 2022
94.95
95.56
89.84
90.34
3,046,590
-5.32(-5.56%)
Nov 01, 2022
96.50
97.69
94.64
95.66
2,517,646
+2.19(+2.34%)
Oct 31, 2022
96.66
96.98
93.35
93.47
2,598,819
-3.28(-3.39%)
Oct 28, 2022
96.00
97.87
94.33
96.75
2,549,241
+0.18(+0.19%)
Oct 27, 2022
98.31
99.69
96.23
96.57
1,834,097
-0.20(-0.21%)
Oct 26, 2022
98.60
100.43
96.10
96.77
1,719,244
-1.94(-1.97%)
Oct 25, 2022
95.09
99.15
95.09
98.71
1,951,195
+2.85(+2.97%)
Oct 24, 2022
96.78
97.54
93.26
95.86
1,710,578
-1.41(-1.45%)
Oct 21, 2022
92.27
97.76
91.36
97.27
3,662,746
+4.12(+4.42%)
Oct 20, 2022
95.99
97.63
92.92
93.15
3,231,387
-2.97(-3.09%)
Oct 19, 2022
96.71
98.67
95.17
96.12
1,593,250
-1.99(-2.03%)
Oct 18, 2022
97.89
99.86
96.40
98.11
1,852,441
+2.83(+2.97%)
Oct 17, 2022
92.64
96.19
92.64
95.28
2,753,136
+5.01(+5.55%)
Oct 14, 2022
93.83
94.00
90.12
90.27
1,970,526
-1.20(-1.31%)
Oct 13, 2022
90.99
94.18
89.51
91.47
2,328,800
-1.67(-1.79%)
Oct 12, 2022
91.95
93.90
90.56
93.14
1,511,902
+1.32(+1.44%)
Oct 11, 2022
93.01
93.62
88.81
91.82
2,123,709
-0.87(-0.94%)
Oct 10, 2022
94.46
94.85
91.73
92.69
1,909,043
-1.23(-1.31%)
Oct 07, 2022
94.01
94.71
92.45
93.92
1,971,408
-1.69(-1.77%)
Oct 06, 2022
98.41
99.22
95.10
95.61
2,768,730
-3.38(-3.41%)
Oct 05, 2022
99.42
100.96
98.12
98.99
1,736,655
-3.11(-3.05%)
Oct 04, 2022
97.50
102.15
97.05
102.10
2,313,775
+7.70(+8.16%)
Oct 03, 2022
95.33
95.45
92.15
94.40
2,655,614
+0.71(+0.76%)
Sep 30, 2022
93.36
96.67
92.72
93.69
2,452,602
-0.52(-0.55%)
Sep 29, 2022
93.95
95.46
92.73
94.21
2,291,496
-1.70(-1.77%)
Sep 28, 2022
92.70
96.74
92.00
95.91
2,297,673
+4.09(+4.45%)
Sep 27, 2022
92.27
94.91
90.67
91.82
2,512,031
+2.13(+2.37%)
Sep 26, 2022
91.59
93.42
89.57
89.69
2,186,250
-1.57(-1.72%)
Sep 23, 2022
90.67
91.91
89.27
91.26
2,961,904
-0.74(-0.80%)
Sep 22, 2022
99.01
99.01
91.40
92.00
3,965,333
-7.01(-7.08%)
Sep 21, 2022
104.18
104.65
98.86
99.01
3,485,398
-5.62(-5.37%)
Sep 20, 2022
101.84
105.39
100.95
104.63
3,172,273
+2.14(+2.09%)
Sep 19, 2022
100.83
103.30
100.39
102.49
2,281,545
+0.60(+0.59%)
Sep 16, 2022
105.89
106.30
100.73
101.89
4,106,840
-5.90(-5.47%)
Sep 15, 2022
109.48
113.59
107.49
107.79
3,640,905
-2.40(-2.18%)
Sep 14, 2022
108.81
110.70
106.33
110.19
2,655,290
+2.00(+1.85%)
Sep 13, 2022
106.11
109.81
105.23
108.19
2,541,093
-3.55(-3.18%)
Sep 12, 2022
110.50
113.51
110.50
111.74
2,932,265
+2.57(+2.35%)
Sep 09, 2022
105.37
109.33
105.25
109.17
2,188,442
+4.19(+3.99%)
Sep 08, 2022
102.30
105.25
102.06
104.98
1,674,031
+0.80(+0.77%)
Sep 07, 2022
101.42
104.42
100.16
104.18
2,040,498
+3.33(+3.30%)
Sep 06, 2022
102.84
103.10
98.91
100.85
2,114,958
-1.25(-1.22%)
Sep 02, 2022
102.73
104.28
101.16
102.10
1,564,228
+0.37(+0.36%)
Sep 01, 2022
100.96
101.82
97.72
101.73
2,104,465
-0.92(-0.90%)
Aug 31, 2022
104.02
105.19
102.38
102.65
1,791,611
+0.01(+0.01%)
Aug 30, 2022
104.70
106.05
101.83
102.64
1,755,301
-0.70(-0.68%)
Aug 29, 2022
101.35
104.54
101.23
103.34
1,801,062
-0.07(-0.07%)
Aug 26, 2022
108.81
109.49
103.25
103.41
1,462,123
-5.01(-4.62%)
Aug 25, 2022
108.28
109.86
107.52
108.42
1,668,329
+1.62(+1.52%)
Aug 24, 2022
105.46
107.67
103.99
106.80
1,919,172
+0.83(+0.78%)
Aug 23, 2022
106.00
107.65
105.45
105.97
1,821,479
+0.09(+0.09%)
Aug 22, 2022
105.58
106.72
104.31
105.88
2,144,012
-2.91(-2.67%)
Aug 19, 2022
111.28
112.00
108.13
108.79
2,523,787
-4.87(-4.28%)
Aug 18, 2022
113.57
113.85
111.78
113.66
1,671,762
-0.35(-0.31%)
Aug 17, 2022
114.13
115.84
112.82
114.01
2,504,094
-3.15(-2.69%)
Aug 16, 2022
113.19
117.31
112.06
117.16
3,462,336
+3.99(+3.53%)
Aug 15, 2022
111.42
115.17
111.00
113.17
2,975,795
-0.34(-0.30%)
Aug 12, 2022
110.92
113.77
110.48
113.51
2,494,209
+3.38(+3.07%)
Aug 11, 2022
110.48
113.98
109.50
110.13
2,926,724
+0.90(+0.82%)
Aug 10, 2022
106.99
109.59
106.77
109.23
3,134,228
+5.58(+5.38%)
Aug 09, 2022
103.98
104.63
101.65
103.65
2,176,580
-1.73(-1.64%)
Aug 08, 2022
103.59
109.49
102.89
105.38
3,847,043
+2.86(+2.79%)
Aug 05, 2022
107.01
107.56
100.28
102.52
7,379,024
+0.32(+0.31%)
Aug 04, 2022
103.67
103.79
101.28
102.20
7,008,143
-3.45(-3.27%)
Aug 03, 2022
102.94
106.03
101.50
105.65
3,794,526
+1.76(+1.69%)
Aug 02, 2022
102.23
106.17
101.76
103.89
2,570,725
+1.10(+1.07%)
Aug 01, 2022
103.69
104.16
100.53
102.79
3,275,965
-3.26(-3.07%)
Jul 29, 2022
105.08
106.54
103.82
106.05
1,855,378
+0.74(+0.70%)
Jul 28, 2022
103.26
105.79
101.59
105.31
1,770,545
+1.55(+1.49%)
Jul 27, 2022
100.83
104.14
100.09
103.76
1,811,240
+6.03(+6.17%)
Jul 26, 2022
99.30
99.61
97.54
97.73
1,339,980
-3.02(-3.00%)
Jul 25, 2022
100.03
100.86
98.00
100.75
1,403,919
+1.37(+1.38%)
Jul 22, 2022
102.90
103.16
98.64
99.38
1,911,554
-2.99(-2.92%)
Jul 21, 2022
100.62
102.44
98.86
102.37
1,933,051
-0.81(-0.79%)
Jul 20, 2022
99.41
105.22
99.00
103.18
3,766,967
+2.86(+2.85%)
Jul 19, 2022
96.82
100.81
96.12
100.32
3,374,251
+6.03(+6.40%)
Jul 18, 2022
94.29
97.24
93.75
94.29
1,936,951
+1.94(+2.10%)
Jul 15, 2022
90.90
93.60
90.19
92.35
2,326,066
+2.92(+3.27%)
Jul 14, 2022
90.87
92.47
89.24
89.43
2,190,618
-3.55(-3.82%)
Jul 13, 2022
90.22
93.94
88.70
92.98
2,173,482
+0.95(+1.03%)
Jul 12, 2022
91.64
93.55
91.32
92.03
1,705,831
+0.87(+0.95%)
Jul 11, 2022
93.22
94.07
90.57
91.16
2,284,691
-3.71(-3.91%)
Jul 08, 2022
94.92
96.55
92.45
94.87
2,072,994
-1.83(-1.89%)
Jul 07, 2022
95.16
97.09
94.44
96.70
2,442,535
+2.83(+3.01%)
Jul 06, 2022
97.12
97.82
93.22
93.87
2,021,577
-3.30(-3.40%)
Jul 05, 2022
93.59
97.77
91.82
97.17
3,638,151
+0.77(+0.80%)
Jul 01, 2022
94.74
96.84
93.88
96.40
2,663,007
+1.57(+1.66%)
Jun 30, 2022
94.65
95.10
90.37
94.83
4,478,293
-1.15(-1.20%)
Jun 29, 2022
97.98
97.98
94.09
95.98
3,818,179
-1.89(-1.93%)
Jun 28, 2022
103.60
106.58
97.83
97.87
2,918,261
-3.33(-3.29%)
Jun 27, 2022
102.94
104.01
100.25
101.20
2,413,071
-1.14(-1.11%)
Jun 24, 2022
95.01
102.40
94.25
102.34
4,263,007
+8.32(+8.85%)
Jun 23, 2022
96.80
97.38
92.22
94.02
4,380,777
-3.12(-3.21%)
Jun 22, 2022
97.25
99.24
96.72
97.14
2,950,190
-1.64(-1.66%)
Jun 21, 2022
101.26
103.08
98.52
98.78
2,186,771
-1.59(-1.58%)
Jun 17, 2022
97.91
101.60
96.90
100.37
4,726,293
+4.04(+4.19%)
Jun 16, 2022
99.80
100.00
95.65
96.33
4,103,585
-8.08(-7.74%)
Jun 15, 2022
102.83
105.68
101.42
104.41
4,437,293
+2.48(+2.43%)
Jun 14, 2022
106.72
107.52
100.01
101.93
5,030,878
-4.33(-4.07%)
Jun 13, 2022
110.11
111.70
105.66
106.26
3,856,207
-8.90(-7.73%)
Jun 10, 2022
119.61
120.14
114.04
115.16
4,076,839
-6.83(-5.60%)
Jun 09, 2022
129.30
129.70
121.99
121.99
3,226,524
-7.48(-5.78%)
Jun 08, 2022
131.28
131.80
128.79
129.47
1,908,164
-1.68(-1.28%)
Jun 07, 2022
131.46
133.50
129.88
131.15
2,451,707
-2.20(-1.65%)
Jun 06, 2022
133.31
134.91
131.86
133.35
1,833,996
+1.69(+1.28%)
Jun 03, 2022
130.80
135.42
130.80
131.66
2,523,873
-2.53(-1.89%)
Jun 02, 2022
127.05
135.09
126.76
134.19
3,194,261
+7.96(+6.31%)
Jun 01, 2022
129.77
130.53
124.70
126.23
3,402,792
-3.10(-2.40%)
May 31, 2022
129.37
130.26
126.85
129.33
3,030,357
-1.64(-1.25%)
May 27, 2022
130.90
132.84
129.50
130.97
2,680,234
+0.68(+0.52%)
May 26, 2022
124.08
132.41
123.92
130.29
3,387,639
+6.57(+5.31%)
May 25, 2022
116.61
124.49
115.76
123.72
3,507,708
+6.96(+5.96%)
May 24, 2022
121.94
121.94
115.92
116.76
2,743,508
-4.87(-4.00%)
May 23, 2022
126.37
126.37
120.51
121.63
3,097,536
-3.02(-2.42%)
May 20, 2022
127.17
128.39
121.33
124.65
3,615,393
-1.92(-1.52%)
May 19, 2022
121.04
128.53
119.05
126.57
5,655,894
+6.42(+5.34%)
May 18, 2022
122.92
124.82
119.67
120.15
4,451,564
-2.68(-2.18%)
May 17, 2022
126.92
128.17
121.50
122.83
7,654,150
-1.02(-0.82%)
May 16, 2022
129.94
130.20
122.86
123.85
4,756,492
-7.93(-6.02%)
May 13, 2022
131.59
133.23
129.91
131.78
3,071,718
+3.44(+2.68%)
May 12, 2022
132.68
135.16
126.04
128.34
4,107,053
-4.88(-3.66%)
May 11, 2022
132.22
137.36
129.68
133.22
4,301,836
+0.88(+0.66%)
May 10, 2022
131.14
135.33
127.18
132.34
5,409,946
+4.55(+3.56%)
May 09, 2022
129.17
133.09
126.84
127.79
5,826,685
-4.54(-3.43%)
May 06, 2022
139.88
139.88
131.43
132.33
5,206,849
-7.17(-5.14%)
May 05, 2022
147.47
147.53
135.00
139.50
7,575,928
-10.06(-6.73%)
May 04, 2022
148.99
150.67
142.81
149.56
7,942,718
-0.75(-0.50%)
May 03, 2022
168.40
169.16
145.80
150.31
15,894,469
-24.50(-14.02%)
May 02, 2022
174.88
178.02
169.26
174.81
5,415,364
+0.06(+0.03%)
Apr 29, 2022
181.77
183.30
173.61
174.75
2,619,680
-8.65(-4.72%)
Apr 28, 2022
182.64
186.57
180.22
183.40
2,155,726
+0.88(+0.48%)
Apr 27, 2022
180.69
186.62
180.00
182.52
2,414,018
+3.94(+2.21%)
Apr 26, 2022
184.18
186.25
178.57
178.58
1,982,116
-8.19(-4.39%)
Apr 25, 2022
180.72
187.83
179.57
186.77
2,073,649
+5.12(+2.82%)
Apr 22, 2022
182.77
185.25
180.56
181.65
2,053,991
-1.74(-0.95%)
Apr 21, 2022
193.30
196.78
182.52
183.39
2,908,322
-2.48(-1.33%)
Apr 20, 2022
187.44
190.16
184.07
185.87
1,480,463
-0.47(-0.25%)
Apr 19, 2022
186.25
188.69
184.00
186.34
1,495,309
+0.50(+0.27%)
Apr 18, 2022
189.89
191.68
184.62
185.84
2,383,046
-5.71(-2.98%)
Apr 14, 2022
188.09
193.56
187.55
191.55
3,126,543
+4.22(+2.25%)
Apr 13, 2022
181.00
187.75
180.87
187.33
2,471,888
+8.72(+4.88%)
Apr 12, 2022
181.13
181.76
177.03
178.61
2,372,461
+1.31(+0.74%)
Apr 11, 2022
177.50
182.00
176.10
177.30
1,794,202
-2.49(-1.38%)
Apr 08, 2022
180.85
184.11
178.66
179.79
2,543,610
-2.19(-1.20%)
Apr 07, 2022
180.33
182.20
176.35
181.98
3,065,622
+0.52(+0.29%)
Apr 06, 2022
187.36
187.36
180.02
181.46
2,596,500
-8.97(-4.71%)
Apr 05, 2022
197.72
199.19
190.01
190.43
1,892,149
-6.86(-3.48%)
Apr 04, 2022
196.28
198.28
194.70
197.29
1,748,452
-0.91(-0.46%)
Apr 01, 2022
196.94
200.45
195.86
198.20
1,842,214
+2.53(+1.29%)
Mar 31, 2022
193.35
198.98
192.49
195.67
2,585,238
+3.50(+1.82%)
Mar 30, 2022
193.50
196.06
190.82
192.17
2,039,781
-3.24(-1.66%)
Mar 29, 2022
197.57
203.98
194.89
195.41
2,937,884
+2.22(+1.15%)
Mar 28, 2022
192.41
195.97
189.17
193.19
2,036,511
+1.03(+0.54%)
Mar 25, 2022
196.25
197.87
189.76
192.16
2,015,318
-2.86(-1.47%)
Mar 24, 2022
188.71
195.63
187.19
195.02
2,534,251
+8.08(+4.32%)
Mar 23, 2022
189.83
191.64
186.64
186.94
3,265,457
-4.76(-2.48%)
Mar 22, 2022
191.83
194.21
188.94
191.70
2,655,576
+1.52(+0.80%)
Mar 21, 2022
191.21
191.47
186.62
190.18
2,100,096
-3.00(-1.55%)
Mar 18, 2022
191.51
195.54
188.53
193.18
3,454,132
+1.18(+0.61%)
Mar 17, 2022
190.10
192.89
187.10
192.00
1,981,160
-0.89(-0.46%)
Mar 16, 2022
191.02
196.25
185.84
192.89
4,364,145
+4.39(+2.33%)
Mar 15, 2022
182.00
189.88
181.71
188.50
3,837,501
+9.39(+5.24%)
Mar 14, 2022
180.50
184.53
178.27
179.11
3,676,021
-0.20(-0.11%)
Mar 11, 2022
181.01
183.19
178.23
179.31
2,951,995
+0.40(+0.22%)
Mar 10, 2022
170.00
179.75
168.53
178.91
3,441,839
+4.23(+2.42%)
Mar 09, 2022
172.68
180.83
172.35
174.68
4,233,357
+8.99(+5.43%)
Mar 08, 2022
158.59
172.08
151.93
165.69
7,594,506
+8.68(+5.53%)
Mar 07, 2022
176.51
177.30
156.14
157.01
6,829,135
-19.22(-10.91%)
Mar 04, 2022
181.88
182.96
172.91
176.23
4,369,909
-9.02(-4.87%)
Mar 03, 2022
193.63
194.79
183.59
185.25
3,154,764
-6.98(-3.63%)
Mar 02, 2022
190.38
195.32
190.24
192.23
3,005,091
+4.38(+2.33%)
Mar 01, 2022
195.01
196.61
185.82
187.85
3,234,349
-8.26(-4.21%)
Feb 28, 2022
194.50
198.15
188.80
196.11
3,632,084
-3.82(-1.91%)
Feb 25, 2022
195.23
200.23
192.15
199.93
3,035,701
+6.19(+3.20%)
Feb 24, 2022
185.96
194.58
181.91
193.74
7,899,995
-4.89(-2.46%)
Feb 23, 2022
206.85
207.49
198.13
198.63
3,131,269
-6.05(-2.96%)
Feb 22, 2022
207.14
209.92
202.21
204.68
3,053,456
-4.49(-2.15%)
Feb 18, 2022
209.17
0
-0.14(-0.07%)
Feb 17, 2022
210.66
213.07
206.49
209.31
2,954,758
-4.49(-2.10%)
Feb 16, 2022
208.00
217.72
213.80
4,147,794
+1.87(+0.88%)
Feb 15, 2022
200.00
212.00
200.00
211.93
5,349,531
+14.76(+7.49%)
Feb 14, 2022
193.67
203.34
193.25
197.17
5,598,840
+5.05(+2.63%)
Feb 11, 2022
209.00
210.50
188.06
192.12
7,912,305
-5.40(-2.73%)
Feb 10, 2022
194.57
201.93
194.22
197.52
5,738,598
+0.57(+0.29%)
Feb 09, 2022
195.36
199.26
194.80
196.95
3,254,521
+3.05(+1.57%)
Feb 08, 2022
187.06
194.54
185.34
193.90
3,878,828
+6.55(+3.50%)
Feb 07, 2022
186.69
190.00
184.81
187.35
2,631,405
+2.04(+1.10%)
Feb 04, 2022
181.28
186.85
180.76
185.31
2,062,355
+1.65(+0.90%)
Feb 03, 2022
182.45
186.05
183.66
1,935,985
-1.67(-0.90%)
Feb 02, 2022
187.76
190.78
184.25
185.33
2,427,494
-2.73(-1.45%)
Feb 01, 2022
182.00
188.36
181.44
188.06
2,370,985
+4.77(+2.60%)
Jan 31, 2022
174.09
183.50
183.29
2,152,950
+8.93(+5.12%)
Jan 28, 2022
171.34
174.50
167.29
174.36
2,016,123
+3.13(+1.83%)
Jan 27, 2022
178.45
179.74
170.41
171.23
1,787,880
-5.87(-3.31%)
Jan 26, 2022
177.74
182.68
173.94
177.10
2,553,008
+2.90(+1.66%)
Jan 25, 2022
167.30
176.23
165.57
174.20
3,160,098
+2.85(+1.66%)
Jan 24, 2022
169.39
172.00
159.89
171.35
4,018,003
-3.07(-1.76%)
Jan 21, 2022
177.50
179.28
172.54
174.42
3,435,785
-3.08(-1.74%)
Jan 20, 2022
177.71
183.71
177.18
177.50
1,249,643
+1.04(+0.59%)
Jan 19, 2022
178.89
180.98
176.28
176.46
1,355,990
-1.10(-0.62%)
Jan 18, 2022
181.99
184.70
177.04
177.56
2,030,638
-6.84(-3.71%)
Jan 14, 2022
184.40
0
-0.66(-0.36%)
Jan 13, 2022
181.26
190.29
180.55
185.06
2,797,555
+3.81(+2.10%)
Jan 12, 2022
183.56
184.90
180.72
181.25
1,499,463
-1.22(-0.67%)
Jan 11, 2022
179.15
183.39
177.63
182.47
1,243,594
+1.90(+1.05%)
Jan 10, 2022
181.62
182.00
174.66
180.57
2,156,945
+0.66(+0.37%)
Jan 07, 2022
177.07
183.58
176.60
179.91
1,704,513
+2.33(+1.31%)
Jan 06, 2022
181.30
183.10
176.40
177.58
1,872,336
-3.72(-2.05%)
Jan 05, 2022
186.27
186.50
180.76
181.30
1,818,980
-4.07(-2.20%)
Jan 04, 2022
187.85
190.78
184.60
185.37
2,547,040
+0.40(+0.22%)
Jan 03, 2022
181.30
185.73
180.72
184.97
2,047,177
+4.25(+2.35%)
Dec 31, 2021
180.41
183.36
179.37
180.72
1,119,565
-0.75(-0.41%)
Dec 30, 2021
180.97
184.05
180.16
181.47
1,284,043
+0.50(+0.28%)
Dec 29, 2021
179.85
181.99
179.12
180.97
1,041,979
+0.17(+0.09%)
Dec 28, 2021
181.95
182.84
179.53
180.80
1,073,108
-1.45(-0.80%)
Dec 27, 2021
181.26
183.24
178.64
182.25
1,111,111
-1.53(-0.83%)
Dec 23, 2021
183.71
185.64
180.22
183.78
1,490,914
+1.36(+0.75%)
Dec 22, 2021
176.28
183.81
175.19
182.42
3,043,611
+5.15(+2.91%)
Dec 21, 2021
164.14
178.62
164.08
177.27
5,251,733
+14.57(+8.96%)
Dec 20, 2021
155.00
162.75
154.01
162.70
2,392,074
+3.39(+2.13%)
Dec 17, 2021
152.22
161.50
151.70
159.31
3,815,213
+4.88(+3.16%)
Dec 16, 2021
157.76
158.87
153.26
154.43
2,572,944
-3.20(-2.03%)
Dec 15, 2021
158.00
158.01
150.84
157.63
2,880,041
-0.63(-0.40%)
Dec 14, 2021
158.79
161.52
157.50
158.26
1,853,556
-2.74(-1.70%)
Dec 13, 2021
164.55
165.00
158.56
161.00
3,135,607
-5.95(-3.56%)
Dec 10, 2021
170.07
170.87
165.10
166.95
1,992,418
-2.80(-1.65%)
Dec 09, 2021
169.25
172.65
168.74
169.75
1,504,930
-2.64(-1.53%)
Dec 08, 2021
171.37
174.60
168.05
172.39
3,108,797
+5.82(+3.49%)
Dec 07, 2021
168.65
170.69
165.31
166.57
2,473,564
+0.50(+0.30%)
Dec 06, 2021
159.10
169.56
157.59
166.07
3,064,335
+10.49(+6.74%)
Dec 03, 2021
160.61
162.00
153.04
155.58
2,643,558
-5.70(-3.53%)
Dec 02, 2021
156.46
165.00
154.65
161.28
2,824,044
+5.62(+3.61%)
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
.