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
Diamondback Energy
(NQ:
FANG
)
190.30
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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
137.41
137.89
133.35
136.56
3,030,508
+1.18(+0.87%)
Nov 29, 2022
135.22
136.78
133.94
135.38
2,274,517
+2.78(+2.09%)
Nov 28, 2022
132.50
134.84
131.70
132.61
3,761,218
-5.16(-3.74%)
Nov 25, 2022
139.59
140.13
137.54
137.76
1,069,355
-0.62(-0.45%)
Nov 23, 2022
137.24
138.93
135.53
138.38
2,503,616
-1.34(-0.96%)
Nov 22, 2022
140.60
141.89
138.20
139.72
3,101,417
+1.34(+0.97%)
Nov 21, 2022
140.15
140.40
131.14
138.38
4,856,840
-5.75(-3.99%)
Nov 18, 2022
144.37
144.72
140.37
144.13
4,136,095
-5.13(-3.44%)
Nov 17, 2022
144.33
149.38
143.47
149.26
2,208,201
+2.58(+1.76%)
Nov 16, 2022
150.65
151.44
146.35
146.68
3,726,750
-5.34(-3.51%)
Nov 15, 2022
149.43
153.76
147.96
152.02
3,641,077
+3.15(+2.12%)
Nov 14, 2022
148.60
151.62
148.36
148.87
2,049,021
-0.71(-0.47%)
Nov 11, 2022
149.26
151.52
148.47
149.58
2,957,015
+3.70(+2.54%)
Nov 10, 2022
145.23
146.05
142.77
145.87
2,326,393
+2.48(+1.73%)
Nov 09, 2022
146.99
147.93
142.62
143.39
3,092,300
-5.46(-3.67%)
Nov 08, 2022
148.22
151.42
146.53
148.85
2,915,380
+0.05(+0.04%)
Nov 07, 2022
148.08
150.78
147.07
148.80
3,760,529
+1.93(+1.31%)
Nov 04, 2022
147.89
148.16
143.47
146.87
3,186,498
+2.58(+1.79%)
Nov 03, 2022
140.33
146.30
139.79
144.28
2,446,236
+3.37(+2.39%)
Nov 02, 2022
143.53
139.81
140.91
2,186,639
-3.46(-2.40%)
Nov 01, 2022
145.62
146.40
143.37
144.37
1,948,900
+1.38(+0.97%)
Oct 31, 2022
138.18
144.60
137.99
142.99
2,256,015
+2.99(+2.14%)
Oct 28, 2022
141.80
142.55
136.33
140.00
2,203,474
+0.43(+0.31%)
Oct 27, 2022
144.28
144.37
139.26
139.57
2,659,605
-1.85(-1.31%)
Oct 26, 2022
140.35
143.34
139.71
141.41
1,909,403
+1.84(+1.32%)
Oct 25, 2022
139.13
140.90
138.10
139.58
1,896,072
+0.09(+0.07%)
Oct 24, 2022
137.70
141.81
137.22
139.49
2,228,119
+0.86(+0.62%)
Oct 21, 2022
133.90
138.72
133.38
138.63
2,732,071
+5.22(+3.91%)
Oct 20, 2022
134.62
135.57
132.49
133.41
1,915,418
+0.51(+0.38%)
Oct 19, 2022
128.70
133.90
128.70
132.91
2,283,525
+3.80(+2.95%)
Oct 18, 2022
128.73
129.94
126.12
129.10
1,806,735
+2.17(+1.71%)
Oct 17, 2022
129.50
131.56
126.53
126.93
2,115,249
+0.09(+0.07%)
Oct 14, 2022
131.35
133.48
126.59
126.83
3,536,723
-5.39(-4.07%)
Oct 13, 2022
126.48
134.24
126.11
132.22
2,899,963
+3.74(+2.91%)
Oct 12, 2022
126.61
129.82
124.72
128.48
3,262,529
+1.64(+1.29%)
Oct 11, 2022
124.15
129.16
123.80
126.84
2,862,150
-0.86(-0.67%)
Oct 10, 2022
128.37
131.25
125.62
127.70
1,901,599
-1.93(-1.49%)
Oct 07, 2022
129.69
131.13
127.67
129.63
2,286,528
+0.09(+0.07%)
Oct 06, 2022
125.73
130.29
125.61
129.54
2,660,900
+2.69(+2.12%)
Oct 05, 2022
122.61
127.84
122.60
126.84
3,650,498
+2.79(+2.25%)
Oct 04, 2022
121.49
124.53
119.42
124.05
2,694,203
+6.17(+5.24%)
Oct 03, 2022
115.04
119.23
114.33
117.88
2,763,649
+8.25(+7.52%)
Sep 30, 2022
108.54
110.74
107.38
109.63
2,202,087
-0.41(-0.37%)
Sep 29, 2022
107.83
110.34
105.53
110.04
1,896,086
+1.38(+1.27%)
Sep 28, 2022
103.97
109.48
103.56
108.67
2,766,322
+5.38(+5.21%)
Sep 27, 2022
103.50
105.17
101.69
103.29
3,532,281
+2.08(+2.05%)
Sep 26, 2022
103.90
105.39
101.00
101.22
2,801,107
-3.63(-3.46%)
Sep 23, 2022
110.16
110.24
103.44
104.85
3,907,798
-10.32(-8.96%)
Sep 22, 2022
119.94
120.59
115.12
115.17
1,724,530
-2.06(-1.75%)
Sep 21, 2022
121.67
122.28
117.17
117.22
2,162,855
-1.81(-1.52%)
Sep 20, 2022
118.22
119.94
116.00
119.03
2,588,253
-0.13(-0.11%)
Sep 19, 2022
115.33
120.64
115.14
119.16
2,183,397
-1.54(-1.27%)
Sep 16, 2022
120.65
121.22
117.18
120.70
6,039,136
-1.83(-1.49%)
Sep 15, 2022
124.12
125.74
122.23
122.53
2,156,825
-5.04(-3.95%)
Sep 14, 2022
124.65
128.44
124.37
127.57
2,360,853
+4.97(+4.05%)
Sep 13, 2022
123.63
127.68
122.10
122.60
2,131,105
-2.42(-1.94%)
Sep 12, 2022
125.43
127.14
124.06
125.02
2,264,957
+2.14(+1.74%)
Sep 09, 2022
123.28
124.20
121.96
122.89
1,904,397
+2.58(+2.14%)
Sep 08, 2022
119.84
120.67
118.29
120.31
1,816,914
+0.56(+0.47%)
Sep 07, 2022
118.19
120.73
117.46
119.75
2,446,916
-2.22(-1.82%)
Sep 06, 2022
124.04
124.67
120.69
121.97
3,058,196
+0.13(+0.10%)
Sep 02, 2022
122.63
123.76
120.35
121.84
1,930,229
+3.25(+2.74%)
Sep 01, 2022
118.77
119.47
116.31
118.59
2,534,053
-2.71(-2.24%)
Aug 31, 2022
118.65
123.65
117.69
121.30
3,051,064
-0.72(-0.59%)
Aug 30, 2022
123.56
123.90
119.64
122.02
2,757,129
-4.72(-3.73%)
Aug 29, 2022
121.93
129.03
120.84
126.74
3,939,085
+4.85(+3.98%)
Aug 26, 2022
123.39
125.24
121.44
121.89
2,842,495
-2.14(-1.72%)
Aug 25, 2022
125.56
125.72
122.12
124.03
3,031,714
-0.34(-0.27%)
Aug 24, 2022
122.68
125.61
122.33
124.37
3,904,972
+1.39(+1.13%)
Aug 23, 2022
122.38
126.60
122.05
122.98
3,600,357
+3.59(+3.00%)
Aug 22, 2022
117.41
119.76
114.00
119.39
2,071,371
+0.72(+0.61%)
Aug 19, 2022
117.09
119.76
116.71
118.67
1,963,583
+0.29(+0.25%)
Aug 18, 2022
115.80
119.28
115.58
118.38
2,564,786
+3.91(+3.42%)
Aug 17, 2022
114.39
116.81
113.40
114.47
2,093,743
+0.16(+0.14%)
Aug 16, 2022
117.25
118.11
112.72
114.30
2,372,380
-2.13(-1.83%)
Aug 15, 2022
113.95
117.03
111.24
116.43
3,252,840
-1.96(-1.65%)
Aug 12, 2022
117.05
118.67
115.72
118.39
2,830,619
+0.31(+0.26%)
Aug 11, 2022
114.56
119.54
114.43
118.08
3,022,751
+5.99(+5.35%)
Aug 10, 2022
110.59
113.15
107.99
112.08
2,891,211
+1.33(+1.20%)
Aug 09, 2022
111.58
113.50
109.85
110.75
3,054,829
+1.25(+1.14%)
Aug 08, 2022
107.96
110.85
107.42
109.50
2,767,751
+1.57(+1.46%)
Aug 05, 2022
102.17
109.39
101.69
107.93
2,788,373
+4.38(+4.22%)
Aug 04, 2022
106.55
107.66
103.16
103.56
3,600,241
-4.38(-4.06%)
Aug 03, 2022
115.08
115.25
107.33
107.94
2,919,452
-5.48(-4.83%)
Aug 02, 2022
110.85
114.69
109.73
113.42
3,948,688
+1.44(+1.29%)
Aug 01, 2022
111.89
113.20
108.94
111.98
3,143,525
-1.87(-1.64%)
Jul 29, 2022
112.47
114.42
110.82
113.84
2,786,919
+3.92(+3.57%)
Jul 28, 2022
110.87
111.67
108.46
109.92
2,107,882
+0.28(+0.26%)
Jul 27, 2022
105.66
110.19
105.43
109.64
2,292,405
+4.45(+4.24%)
Jul 26, 2022
108.67
109.37
103.33
105.18
2,160,790
-1.52(-1.43%)
Jul 25, 2022
103.96
107.70
101.68
106.70
3,239,944
+5.83(+5.78%)
Jul 22, 2022
103.72
104.49
100.18
100.87
1,923,423
-2.26(-2.19%)
Jul 21, 2022
102.34
103.69
100.16
103.13
1,565,458
-2.49(-2.36%)
Jul 20, 2022
102.32
106.21
101.25
105.62
1,861,775
+1.98(+1.91%)
Jul 19, 2022
100.14
104.10
99.47
103.64
1,858,164
+3.57(+3.57%)
Jul 18, 2022
100.29
101.76
99.44
100.06
2,257,439
+3.01(+3.10%)
Jul 15, 2022
96.97
97.63
95.24
97.06
2,183,063
+2.16(+2.28%)
Jul 14, 2022
94.26
95.95
92.23
94.89
3,407,719
-3.45(-3.51%)
Jul 13, 2022
96.78
101.06
96.78
98.34
2,105,199
+0.16(+0.16%)
Jul 12, 2022
98.12
99.87
95.95
98.18
2,976,609
-3.54(-3.48%)
Jul 11, 2022
101.80
103.16
99.32
101.72
2,021,494
-1.72(-1.67%)
Jul 08, 2022
105.18
105.47
101.05
103.45
2,618,007
+0.03(+0.03%)
Jul 07, 2022
101.49
104.84
101.49
103.42
4,178,396
+5.35(+5.46%)
Jul 06, 2022
99.89
102.19
94.48
98.07
5,280,196
-3.43(-3.38%)
Jul 05, 2022
104.27
105.07
98.74
101.50
5,425,562
-6.29(-5.83%)
Jul 01, 2022
108.35
109.42
103.28
107.79
2,691,683
+0.05(+0.05%)
Jun 30, 2022
106.03
110.25
105.44
107.73
3,232,520
-1.03(-0.95%)
Jun 29, 2022
116.65
117.94
108.56
108.77
3,848,160
-6.66(-5.77%)
Jun 28, 2022
114.48
116.88
111.87
115.43
3,856,162
+4.81(+4.35%)
Jun 27, 2022
107.60
111.97
106.56
110.62
3,689,302
+4.17(+3.92%)
Jun 24, 2022
108.09
111.88
104.98
106.45
9,215,643
+0.41(+0.39%)
Jun 23, 2022
112.94
114.12
104.37
106.04
5,225,649
-6.10(-5.44%)
Jun 22, 2022
109.83
114.72
108.77
112.14
5,499,812
-5.50(-4.67%)
Jun 21, 2022
113.16
118.63
112.94
117.63
5,454,908
+8.88(+8.17%)
Jun 17, 2022
117.48
118.50
106.32
108.75
10,554,933
-10.13(-8.52%)
Jun 16, 2022
125.98
127.76
117.92
118.88
5,494,728
-11.63(-8.91%)
Jun 15, 2022
132.42
134.28
128.16
130.51
3,661,484
-2.55(-1.92%)
Jun 14, 2022
134.97
137.20
130.93
133.06
3,305,953
+1.63(+1.24%)
Jun 13, 2022
132.94
133.80
126.41
131.43
4,016,392
-6.84(-4.95%)
Jun 10, 2022
138.02
140.54
135.96
138.27
2,333,166
-2.08(-1.48%)
Jun 09, 2022
141.99
143.38
140.21
140.35
2,262,889
-2.20(-1.55%)
Jun 08, 2022
143.65
144.28
141.24
142.56
2,396,674
-0.08(-0.06%)
Jun 07, 2022
137.60
143.23
137.34
142.64
2,910,219
+4.08(+2.95%)
Jun 06, 2022
138.51
139.49
136.28
138.56
1,755,680
+1.02(+0.74%)
Jun 03, 2022
136.65
138.48
136.10
137.53
2,010,281
+0.68(+0.49%)
Jun 02, 2022
134.59
138.46
132.72
136.86
2,345,127
+0.90(+0.66%)
Jun 01, 2022
136.95
139.08
134.18
135.96
3,591,544
+0.77(+0.57%)
May 31, 2022
139.62
142.01
133.93
135.19
5,911,107
-0.57(-0.42%)
May 27, 2022
129.85
136.12
129.35
135.76
3,382,118
+5.54(+4.25%)
May 26, 2022
127.86
131.55
127.43
130.22
3,748,789
+4.16(+3.30%)
May 25, 2022
122.59
126.85
122.02
126.05
3,827,479
+5.31(+4.40%)
May 24, 2022
120.11
121.49
117.19
120.75
2,859,425
-0.29(-0.24%)
May 23, 2022
116.94
121.14
115.44
121.04
3,719,890
+5.19(+4.48%)
May 20, 2022
116.27
119.10
113.12
115.85
3,440,040
+0.41(+0.35%)
May 19, 2022
111.00
117.50
110.88
115.44
3,308,441
+1.30(+1.14%)
May 18, 2022
117.47
117.60
112.40
114.15
3,693,216
-2.75(-2.35%)
May 17, 2022
119.04
119.04
115.13
116.89
3,364,198
+0.13(+0.11%)
May 16, 2022
118.35
120.16
116.60
116.76
4,450,576
-1.89(-1.60%)
May 13, 2022
115.48
120.75
115.39
118.66
3,128,002
+5.68(+5.03%)
May 12, 2022
109.83
113.54
108.34
112.97
3,779,852
+1.57(+1.41%)
May 11, 2022
114.79
118.39
111.16
111.40
3,041,703
-1.35(-1.20%)
May 10, 2022
115.17
117.87
108.55
112.75
3,620,644
+0.30(+0.27%)
May 09, 2022
120.36
121.12
111.08
112.45
3,816,822
-11.67(-9.40%)
May 06, 2022
122.86
124.70
119.49
124.12
3,146,309
+3.77(+3.13%)
May 05, 2022
124.70
125.86
117.65
120.35
3,284,449
-3.39(-2.74%)
May 04, 2022
121.79
124.06
118.58
123.74
2,972,478
+5.54(+4.69%)
May 03, 2022
116.25
118.79
111.45
118.19
4,087,927
+7.48(+6.75%)
May 02, 2022
107.68
110.84
106.42
110.72
2,644,058
+1.10(+1.01%)
Apr 29, 2022
112.76
114.67
108.82
109.62
2,017,729
-2.81(-2.50%)
Apr 28, 2022
111.08
114.23
107.02
112.43
2,184,087
+2.46(+2.23%)
Apr 27, 2022
109.84
111.21
105.60
109.97
1,784,823
+1.09(+1.00%)
Apr 26, 2022
108.89
112.50
108.32
108.89
1,827,535
-0.37(-0.34%)
Apr 25, 2022
108.77
110.18
104.00
109.26
3,340,606
-3.72(-3.29%)
Apr 22, 2022
118.77
119.38
112.52
112.98
2,565,675
-6.30(-5.28%)
Apr 21, 2022
124.72
126.76
118.70
119.27
2,794,309
-3.95(-3.21%)
Apr 20, 2022
120.74
123.45
119.36
123.22
2,166,967
+3.46(+2.89%)
Apr 19, 2022
120.66
122.08
118.99
119.77
2,246,342
-1.81(-1.49%)
Apr 18, 2022
121.21
122.48
119.33
121.57
1,976,662
+1.35(+1.13%)
Apr 14, 2022
120.71
122.37
119.53
120.22
1,830,050
-1.65(-1.35%)
Apr 13, 2022
122.70
123.99
120.42
121.87
1,872,077
+1.01(+0.83%)
Apr 12, 2022
119.20
123.39
119.20
120.86
1,911,241
+3.53(+3.01%)
Apr 11, 2022
120.65
120.85
115.96
117.33
2,753,444
-5.97(-4.85%)
Apr 08, 2022
118.43
123.65
118.43
123.30
2,599,381
+4.38(+3.68%)
Apr 07, 2022
119.24
119.98
115.43
118.92
2,161,496
+1.64(+1.40%)
Apr 06, 2022
119.25
120.17
115.91
117.28
1,899,890
-0.36(-0.31%)
Apr 05, 2022
120.81
124.17
117.38
117.65
2,126,574
-3.57(-2.94%)
Apr 04, 2022
121.57
122.38
119.40
121.22
1,616,240
+1.00(+0.83%)
Apr 01, 2022
119.12
122.02
118.47
120.22
2,101,778
+1.18(+0.99%)
Mar 31, 2022
119.52
122.62
119.04
119.04
2,174,009
-1.80(-1.49%)
Mar 30, 2022
122.81
123.70
120.01
120.83
1,800,115
+0.36(+0.30%)
Mar 29, 2022
117.95
120.83
115.75
120.47
2,605,699
-1.71(-1.40%)
Mar 28, 2022
123.34
123.76
120.89
122.18
2,242,910
-5.05(-3.97%)
Mar 25, 2022
123.24
128.51
123.24
127.23
2,509,589
+2.88(+2.32%)
Mar 24, 2022
123.74
125.74
122.78
124.34
2,351,532
+0.48(+0.39%)
Mar 23, 2022
121.76
124.05
120.05
123.87
3,165,163
+4.59(+3.85%)
Mar 22, 2022
120.99
121.29
117.94
119.27
3,339,013
-2.20(-1.81%)
Mar 21, 2022
117.23
122.00
116.60
121.47
4,838,710
+7.32(+6.41%)
Mar 18, 2022
116.08
117.63
113.80
114.15
5,543,486
-2.11(-1.81%)
Mar 17, 2022
111.83
117.08
111.78
116.26
3,942,074
+7.16(+6.57%)
Mar 16, 2022
108.22
110.06
107.10
109.09
3,695,668
+0.93(+0.86%)
Mar 15, 2022
104.90
109.50
103.71
108.17
3,833,054
-1.42(-1.29%)
Mar 14, 2022
111.04
111.73
106.51
109.58
3,356,158
-3.02(-2.68%)
Mar 11, 2022
114.70
116.42
112.23
112.60
2,711,605
-3.82(-3.28%)
Mar 10, 2022
113.72
116.89
112.33
116.42
3,475,965
+3.49(+3.09%)
Mar 09, 2022
115.36
115.36
109.32
112.93
5,024,566
-3.81(-3.27%)
Mar 08, 2022
118.11
122.20
112.33
116.75
4,784,965
+0.00(+0.00%)
Mar 07, 2022
120.80
121.77
113.21
116.75
4,907,392
-2.92(-2.44%)
Mar 04, 2022
116.80
121.21
116.62
119.66
3,552,455
+3.20(+2.74%)
Mar 03, 2022
116.23
118.04
115.47
116.47
2,679,287
-1.69(-1.43%)
Mar 02, 2022
121.20
121.23
117.09
118.16
3,422,465
-0.14(-0.12%)
Mar 01, 2022
120.75
122.85
115.82
118.30
4,372,233
-1.10(-0.92%)
Feb 28, 2022
114.34
119.72
113.48
119.40
4,373,039
+4.18(+3.62%)
Feb 25, 2022
110.29
115.83
111.24
115.22
3,665,474
+4.65(+4.21%)
Feb 24, 2022
115.09
115.14
106.48
110.57
5,362,526
-1.44(-1.29%)
Feb 23, 2022
112.01
116.37
110.42
112.01
4,560,503
+1.32(+1.20%)
Feb 22, 2022
116.67
117.86
109.15
110.69
4,881,983
-2.97(-2.62%)
Feb 18, 2022
113.67
0
+1.54(+1.37%)
Feb 17, 2022
112.06
114.94
111.64
112.13
2,234,807
-0.11(-0.10%)
Feb 16, 2022
111.60
115.52
110.83
112.24
2,626,377
+1.68(+1.52%)
Feb 15, 2022
108.94
111.02
106.45
110.56
2,695,949
-2.24(-1.98%)
Feb 14, 2022
115.92
117.15
111.46
112.80
3,454,002
-4.41(-3.76%)
Feb 11, 2022
113.97
118.06
112.32
117.21
4,250,083
+4.45(+3.95%)
Feb 10, 2022
110.74
115.93
110.28
112.76
2,795,306
+1.33(+1.19%)
Feb 09, 2022
107.63
111.95
107.63
111.43
2,074,616
+3.90(+3.63%)
Feb 08, 2022
111.66
112.06
105.55
107.53
3,766,921
-5.02(-4.46%)
Feb 07, 2022
113.26
115.06
111.06
112.55
2,394,273
-1.62(-1.42%)
Feb 04, 2022
113.81
117.32
113.11
114.17
3,238,344
+2.31(+2.06%)
Feb 03, 2022
111.90
112.91
109.58
111.87
2,106,695
-1.37(-1.21%)
Feb 02, 2022
112.39
113.97
110.01
113.23
2,543,544
+0.66(+0.58%)
Feb 01, 2022
107.92
113.46
106.00
112.58
4,112,768
+3.50(+3.21%)
Jan 31, 2022
110.67
109.07
2,798,171
-2.21(-1.99%)
Jan 28, 2022
111.75
112.85
108.12
111.29
2,728,172
+0.07(+0.06%)
Jan 27, 2022
113.69
115.90
108.94
111.22
3,092,862
+1.07(+0.97%)
Jan 26, 2022
112.15
113.77
108.20
110.15
3,665,686
+0.36(+0.33%)
Jan 25, 2022
102.52
110.78
99.59
109.78
3,895,306
+6.54(+6.33%)
Jan 24, 2022
97.68
103.87
94.42
103.25
4,091,118
+1.24(+1.21%)
Jan 21, 2022
103.07
104.41
99.79
102.01
3,715,323
-3.39(-3.22%)
Jan 20, 2022
106.39
111.68
105.22
105.40
3,087,594
-3.28(-3.02%)
Jan 19, 2022
109.81
110.49
106.78
108.69
2,426,757
-0.20(-0.18%)
Jan 18, 2022
112.73
113.91
107.03
108.88
5,152,375
-2.83(-2.53%)
Jan 14, 2022
111.71
0
+4.44(+4.13%)
Jan 13, 2022
107.37
110.03
106.80
107.28
3,045,058
-0.42(-0.39%)
Jan 12, 2022
108.60
108.67
105.73
107.70
4,031,887
+0.18(+0.17%)
Jan 11, 2022
105.67
108.00
102.79
107.52
3,958,312
+2.60(+2.48%)
Jan 10, 2022
105.13
105.32
101.74
104.92
2,725,850
-0.15(-0.14%)
Jan 07, 2022
107.21
107.80
103.94
105.06
2,823,878
-1.84(-1.72%)
Jan 06, 2022
106.30
107.56
104.73
106.90
3,864,588
+4.79(+4.69%)
Jan 05, 2022
104.94
106.77
101.43
102.11
3,903,847
-0.94(-0.92%)
Jan 04, 2022
97.96
103.49
97.47
103.06
5,209,950
+6.36(+6.58%)
Jan 03, 2022
93.01
97.20
92.98
96.69
2,315,612
+3.45(+3.70%)
Dec 31, 2021
91.74
93.65
91.19
93.24
1,496,631
+0.47(+0.50%)
Dec 30, 2021
93.99
95.02
92.66
92.78
1,420,447
-1.21(-1.29%)
Dec 29, 2021
95.05
96.16
93.82
93.99
1,451,949
-1.25(-1.32%)
Dec 28, 2021
96.50
97.12
94.31
95.24
1,628,994
-0.85(-0.88%)
Dec 27, 2021
91.58
96.16
90.01
96.09
2,385,779
+4.50(+4.91%)
Dec 23, 2021
91.64
92.85
90.98
91.59
1,896,970
+0.22(+0.24%)
Dec 22, 2021
89.76
92.53
89.03
91.38
2,043,438
+0.68(+0.75%)
Dec 21, 2021
87.68
91.05
87.22
90.69
2,478,068
+5.00(+5.83%)
Dec 20, 2021
84.39
85.59
82.15
85.70
3,191,681
-2.86(-3.23%)
Dec 17, 2021
89.63
90.61
87.02
88.56
5,799,939
-2.48(-2.73%)
Dec 16, 2021
91.28
93.61
90.60
91.04
3,054,952
+1.34(+1.49%)
Dec 15, 2021
90.40
90.40
85.62
89.70
4,268,887
-0.28(-0.31%)
Dec 14, 2021
90.47
92.99
89.53
89.98
3,196,549
-2.20(-2.38%)
Dec 13, 2021
95.01
95.89
91.26
92.17
2,325,836
-3.75(-3.91%)
Dec 10, 2021
96.49
97.04
93.16
95.92
2,244,792
+0.53(+0.56%)
Dec 09, 2021
97.17
98.07
94.95
95.39
2,233,571
-2.85(-2.90%)
Dec 08, 2021
100.38
100.83
97.77
98.24
2,665,497
-1.69(-1.70%)
Dec 07, 2021
95.25
101.04
95.06
99.94
3,416,579
+6.11(+6.51%)
Dec 06, 2021
93.49
94.87
91.26
93.83
2,228,939
+2.42(+2.65%)
Dec 03, 2021
93.52
94.40
89.62
91.41
2,888,281
-0.61(-0.66%)
Dec 02, 2021
87.78
93.10
86.04
92.02
3,341,056
+2.97(+3.33%)
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
.