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
Ulta Beauty Inc
(NQ:
ULTA
)
382.61
-2.27 (-0.59%)
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, 2021
398.38
399.94
380.29
383.95
1,624,629
-17.47(-4.35%)
Nov 29, 2021
407.36
407.74
397.03
401.42
563,204
+1.89(+0.47%)
Nov 26, 2021
394.05
403.22
393.00
399.53
474,961
-10.03(-2.45%)
Nov 24, 2021
401.46
409.97
400.37
409.56
368,184
+0.63(+0.15%)
Nov 23, 2021
409.84
411.64
397.43
408.93
539,197
-2.84(-0.69%)
Nov 22, 2021
410.40
414.70
407.41
411.77
436,838
+4.06(+1.00%)
Nov 19, 2021
406.35
410.55
400.10
407.71
517,934
+2.06(+0.51%)
Nov 18, 2021
406.78
406.05
399.36
405.65
497,892
+3.44(+0.86%)
Nov 17, 2021
413.14
415.79
401.33
402.21
513,830
-11.65(-2.81%)
Nov 16, 2021
401.67
417.85
400.28
413.86
711,298
+12.13(+3.02%)
Nov 15, 2021
400.00
407.95
398.15
401.73
346,502
+5.23(+1.32%)
Nov 12, 2021
396.43
400.81
394.11
396.50
391,332
+0.93(+0.24%)
Nov 11, 2021
392.94
398.27
392.01
395.57
383,153
+4.23(+1.08%)
Nov 10, 2021
392.66
391.34
477,515
-3.77(-0.95%)
Nov 09, 2021
389.17
402.35
388.72
395.11
618,387
+7.00(+1.80%)
Nov 08, 2021
391.64
393.00
386.61
388.11
433,739
-3.74(-0.95%)
Nov 05, 2021
385.87
394.14
382.00
391.85
675,645
+10.78(+2.83%)
Nov 04, 2021
383.26
387.56
378.70
381.07
545,084
-0.71(-0.19%)
Nov 03, 2021
372.77
383.27
370.68
381.78
523,213
+9.92(+2.67%)
Nov 02, 2021
366.39
374.53
363.67
371.86
738,801
+6.73(+1.84%)
Nov 01, 2021
369.13
368.71
363.38
365.13
647,656
-2.23(-0.61%)
Oct 29, 2021
371.14
373.45
366.07
367.36
649,416
-3.03(-0.82%)
Oct 28, 2021
370.74
373.04
369.53
370.39
363,443
+0.60(+0.16%)
Oct 27, 2021
367.83
373.59
364.09
369.79
544,779
+3.73(+1.02%)
Oct 26, 2021
371.72
366.06
566,342
-4.94(-1.33%)
Oct 25, 2021
371.45
375.21
368.37
371.00
530,520
-0.45(-0.12%)
Oct 22, 2021
371.88
373.61
365.28
371.45
835,949
-0.43(-0.12%)
Oct 21, 2021
357.95
373.70
357.95
371.88
1,331,882
+13.73(+3.83%)
Oct 20, 2021
366.25
367.28
355.04
358.15
2,328,257
-5.20(-1.43%)
Oct 19, 2021
390.88
398.00
360.66
363.35
4,166,140
-43.00(-10.58%)
Oct 18, 2021
404.51
410.93
402.32
406.35
716,242
+0.63(+0.16%)
Oct 15, 2021
407.98
410.00
403.51
405.72
670,609
+1.08(+0.27%)
Oct 14, 2021
400.00
407.62
399.10
404.64
739,852
+9.33(+2.36%)
Oct 13, 2021
387.96
397.50
385.86
395.31
662,709
+8.39(+2.17%)
Oct 12, 2021
380.58
388.56
380.48
386.92
588,645
+6.05(+1.59%)
Oct 11, 2021
379.20
386.26
378.69
380.87
565,571
+2.50(+0.66%)
Oct 08, 2021
378.46
383.06
375.01
378.37
699,644
+3.34(+0.89%)
Oct 07, 2021
372.08
379.62
370.55
375.03
391,748
+6.82(+1.85%)
Oct 06, 2021
371.25
374.09
366.77
368.21
571,992
-5.56(-1.49%)
Oct 05, 2021
371.22
378.39
367.16
373.77
563,569
+3.86(+1.04%)
Oct 04, 2021
367.00
370.48
363.51
369.91
545,991
+1.88(+0.51%)
Oct 01, 2021
361.92
369.97
359.65
368.03
574,838
+7.11(+1.97%)
Sep 30, 2021
378.49
378.49
360.51
360.92
838,967
-17.43(-4.61%)
Sep 29, 2021
380.86
381.91
377.03
378.35
426,083
+0.21(+0.06%)
Sep 28, 2021
378.72
380.72
374.55
378.14
449,639
-2.99(-0.78%)
Sep 27, 2021
382.00
387.96
380.25
381.13
381,245
-1.00(-0.26%)
Sep 24, 2021
377.66
384.30
376.04
382.13
294,704
+1.37(+0.36%)
Sep 23, 2021
379.35
386.69
377.88
380.76
488,271
+4.91(+1.31%)
Sep 22, 2021
372.49
377.56
369.88
375.85
387,825
+6.01(+1.63%)
Sep 21, 2021
371.33
373.74
367.22
369.84
510,021
+0.10(+0.03%)
Sep 20, 2021
370.80
373.10
363.79
369.74
859,105
-9.31(-2.46%)
Sep 17, 2021
380.46
385.61
377.88
379.05
629,933
-3.27(-0.86%)
Sep 16, 2021
375.50
383.66
375.13
382.32
526,454
+6.39(+1.70%)
Sep 15, 2021
373.09
378.94
367.64
375.93
920,151
+2.20(+0.59%)
Sep 14, 2021
374.57
374.58
368.71
373.73
384,278
+1.44(+0.39%)
Sep 13, 2021
377.99
377.99
367.95
372.29
560,507
-2.53(-0.67%)
Sep 10, 2021
385.00
385.30
374.33
374.82
568,459
-7.26(-1.90%)
Sep 09, 2021
376.19
384.12
373.08
382.08
598,149
+5.78(+1.54%)
Sep 08, 2021
379.10
380.39
370.80
376.30
757,258
-3.00(-0.79%)
Sep 07, 2021
383.49
384.78
378.71
379.30
503,926
-2.81(-0.74%)
Sep 03, 2021
379.56
384.27
377.55
382.11
421,034
+0.90(+0.24%)
Sep 02, 2021
387.00
387.00
379.76
381.21
740,095
-6.25(-1.61%)
Sep 01, 2021
389.52
392.00
386.79
387.46
666,384
+0.15(+0.04%)
Aug 31, 2021
384.58
387.67
378.18
387.31
771,306
+4.14(+1.08%)
Aug 30, 2021
387.50
388.83
380.37
383.17
917,196
-4.06(-1.05%)
Aug 27, 2021
385.15
392.60
378.53
387.23
1,078,753
-1.45(-0.37%)
Aug 26, 2021
411.08
414.98
386.03
388.68
2,945,983
-1.22(-0.31%)
Aug 25, 2021
374.39
390.68
367.17
389.90
1,913,220
+16.05(+4.29%)
Aug 24, 2021
371.00
378.10
370.89
373.85
730,993
+3.85(+1.04%)
Aug 23, 2021
370.00
376.36
369.37
370.00
562,289
+3.23(+0.88%)
Aug 20, 2021
361.10
367.21
357.61
366.77
441,544
+5.91(+1.64%)
Aug 19, 2021
357.22
363.83
355.24
360.86
616,112
-0.90(-0.25%)
Aug 18, 2021
360.87
367.98
357.75
361.76
415,720
+1.02(+0.28%)
Aug 17, 2021
366.59
368.20
356.40
360.74
479,622
-8.93(-2.42%)
Aug 16, 2021
372.65
373.00
366.41
369.67
395,810
-2.18(-0.59%)
Aug 13, 2021
372.04
374.47
368.89
371.85
506,001
-0.06(-0.02%)
Aug 12, 2021
368.00
372.22
366.70
371.91
453,867
+5.08(+1.38%)
Aug 11, 2021
361.51
367.15
358.71
366.83
535,354
+5.09(+1.41%)
Aug 10, 2021
351.86
364.25
351.03
361.74
632,396
+9.09(+2.58%)
Aug 09, 2021
352.02
356.64
347.38
352.65
404,645
-0.34(-0.10%)
Aug 06, 2021
352.51
354.99
349.91
352.99
356,442
+1.34(+0.38%)
Aug 05, 2021
345.17
351.66
343.37
351.65
406,391
+9.08(+2.65%)
Aug 04, 2021
345.13
349.74
340.90
342.57
511,812
-4.09(-1.18%)
Aug 03, 2021
338.79
347.33
335.74
346.66
600,596
+9.90(+2.94%)
Aug 02, 2021
337.50
342.70
335.93
336.76
440,058
+0.91(+0.27%)
Jul 30, 2021
333.60
342.68
332.36
335.85
642,727
+1.23(+0.37%)
Jul 29, 2021
336.00
339.30
332.55
334.62
561,293
+0.65(+0.19%)
Jul 28, 2021
338.18
341.82
331.55
333.97
502,452
-3.55(-1.05%)
Jul 27, 2021
344.06
344.06
329.48
337.52
489,636
-6.75(-1.96%)
Jul 26, 2021
342.95
345.71
339.71
344.27
459,015
+2.69(+0.79%)
Jul 23, 2021
341.30
344.41
340.33
341.58
415,033
+1.26(+0.37%)
Jul 22, 2021
342.18
342.18
337.63
340.32
311,425
-1.33(-0.39%)
Jul 21, 2021
336.22
346.80
334.19
341.65
596,749
+7.15(+2.14%)
Jul 20, 2021
323.68
336.25
322.28
334.50
453,315
+10.83(+3.35%)
Jul 19, 2021
326.00
327.49
319.05
323.67
778,097
-8.45(-2.54%)
Jul 16, 2021
342.83
343.74
330.51
332.12
592,121
-8.85(-2.60%)
Jul 15, 2021
340.28
344.83
337.62
340.97
416,479
-1.31(-0.38%)
Jul 14, 2021
344.07
349.70
341.40
342.28
517,253
+2.97(+0.88%)
Jul 13, 2021
342.07
342.99
338.24
339.31
416,262
-3.53(-1.03%)
Jul 12, 2021
341.38
344.50
337.90
342.84
581,299
-0.81(-0.24%)
Jul 09, 2021
338.95
344.33
338.95
343.65
414,698
+8.32(+2.48%)
Jul 08, 2021
335.50
338.42
326.84
335.33
561,781
-5.47(-1.61%)
Jul 07, 2021
352.72
353.92
340.01
340.80
659,080
-11.17(-3.17%)
Jul 06, 2021
351.90
352.67
347.12
351.97
547,997
+0.07(+0.02%)
Jul 02, 2021
354.65
354.65
347.63
351.90
400,112
+2.92(+0.84%)
Jul 01, 2021
346.99
352.64
346.96
348.98
626,219
+3.21(+0.93%)
Jun 30, 2021
344.54
346.94
342.19
345.77
503,123
+2.00(+0.58%)
Jun 29, 2021
343.18
347.42
342.12
343.77
375,811
+0.65(+0.19%)
Jun 28, 2021
350.25
351.46
340.84
343.12
672,199
-5.74(-1.65%)
Jun 25, 2021
353.58
356.31
346.28
348.86
863,984
-2.99(-0.85%)
Jun 24, 2021
343.39
351.94
343.38
351.85
793,796
+10.67(+3.13%)
Jun 23, 2021
334.59
342.80
332.58
341.18
711,102
+5.51(+1.64%)
Jun 22, 2021
335.55
338.21
333.11
335.67
431,061
+0.77(+0.23%)
Jun 21, 2021
326.92
334.98
326.27
334.90
537,096
+7.71(+2.36%)
Jun 18, 2021
326.97
330.76
325.22
327.19
932,529
-1.15(-0.35%)
Jun 17, 2021
333.05
334.97
324.34
328.34
848,305
-3.49(-1.05%)
Jun 16, 2021
332.07
332.47
325.78
331.83
647,911
-0.82(-0.25%)
Jun 15, 2021
335.73
337.42
330.36
332.65
392,164
-4.14(-1.23%)
Jun 14, 2021
337.93
338.77
331.79
336.79
405,060
-1.67(-0.49%)
Jun 11, 2021
333.13
338.54
332.91
338.46
497,654
+6.45(+1.94%)
Jun 10, 2021
333.00
335.68
329.11
332.01
506,958
-0.67(-0.20%)
Jun 09, 2021
341.99
343.70
332.55
332.68
524,629
-8.65(-2.53%)
Jun 08, 2021
332.56
342.33
332.56
341.33
715,014
+8.53(+2.56%)
Jun 07, 2021
328.70
332.82
327.26
332.80
636,604
+6.18(+1.89%)
Jun 04, 2021
334.69
335.26
323.11
326.62
925,996
-6.33(-1.90%)
Jun 03, 2021
334.83
335.97
328.28
332.95
862,469
-3.84(-1.14%)
Jun 02, 2021
344.57
344.58
333.50
336.79
751,838
-6.39(-1.86%)
Jun 01, 2021
346.70
348.36
337.08
343.18
1,082,952
-2.18(-0.63%)
May 28, 2021
343.20
351.72
340.61
345.36
2,904,704
+17.00(+5.18%)
May 27, 2021
329.00
329.58
320.32
328.36
1,429,464
+0.87(+0.27%)
May 26, 2021
322.00
328.55
321.45
327.49
779,774
+6.50(+2.02%)
May 25, 2021
318.80
323.44
317.27
320.99
602,709
+5.17(+1.64%)
May 24, 2021
318.44
319.75
312.35
315.82
828,164
-0.26(-0.08%)
May 21, 2021
322.80
324.90
315.50
316.08
759,870
-2.54(-0.80%)
May 20, 2021
319.24
321.00
314.21
318.62
777,666
-0.71(-0.22%)
May 19, 2021
322.58
324.36
315.74
319.33
601,883
-7.55(-2.31%)
May 18, 2021
330.35
333.16
326.63
326.88
587,910
-2.93(-0.89%)
May 17, 2021
327.99
330.89
324.11
329.81
767,365
+5.53(+1.71%)
May 14, 2021
312.24
324.99
312.24
324.28
821,276
+12.62(+4.05%)
May 13, 2021
304.40
313.91
304.40
311.66
740,435
+9.40(+3.11%)
May 12, 2021
309.86
313.50
299.77
302.26
798,410
-10.04(-3.21%)
May 11, 2021
316.46
317.74
306.09
312.30
1,227,052
-10.04(-3.11%)
May 10, 2021
322.54
330.79
321.93
322.34
718,955
-0.40(-0.12%)
May 07, 2021
316.59
323.61
316.25
322.74
781,795
+5.78(+1.82%)
May 06, 2021
319.18
321.53
315.12
316.96
563,322
-1.98(-0.62%)
May 05, 2021
323.92
324.31
317.56
318.94
461,038
-1.87(-0.58%)
May 04, 2021
322.22
322.91
314.73
320.81
703,408
-3.47(-1.07%)
May 03, 2021
330.40
334.41
323.99
324.28
719,539
-5.07(-1.54%)
Apr 30, 2021
327.93
333.86
326.39
329.35
391,700
+0.45(+0.14%)
Apr 29, 2021
329.65
331.29
326.42
328.90
425,340
+2.04(+0.62%)
Apr 28, 2021
329.88
330.99
326.37
326.86
307,740
-2.29(-0.70%)
Apr 27, 2021
329.96
331.61
328.01
329.15
434,646
+0.86(+0.26%)
Apr 26, 2021
331.09
333.90
325.37
328.29
553,175
-0.15(-0.05%)
Apr 23, 2021
324.37
329.79
323.39
328.44
463,600
+4.63(+1.43%)
Apr 22, 2021
324.75
328.33
320.89
323.81
574,639
+1.18(+0.37%)
Apr 21, 2021
316.89
323.70
316.29
322.63
543,845
+5.69(+1.80%)
Apr 20, 2021
324.99
327.83
313.17
316.94
893,491
-11.32(-3.45%)
Apr 19, 2021
330.24
330.57
325.96
328.26
480,496
-2.45(-0.74%)
Apr 16, 2021
329.06
332.15
326.67
330.71
594,200
+4.39(+1.35%)
Apr 15, 2021
330.24
331.81
325.89
326.32
571,417
-2.73(-0.83%)
Apr 14, 2021
334.98
340.27
328.42
329.05
846,792
-3.02(-0.91%)
Apr 13, 2021
327.19
332.73
320.53
332.07
817,763
+4.28(+1.31%)
Apr 12, 2021
322.97
328.54
322.01
327.79
814,307
+5.57(+1.73%)
Apr 09, 2021
321.28
322.72
318.80
322.22
663,000
+2.19(+0.68%)
Apr 08, 2021
318.29
322.70
318.25
320.03
794,405
+3.92(+1.24%)
Apr 07, 2021
314.61
319.65
314.61
316.11
548,051
+0.64(+0.20%)
Apr 06, 2021
320.00
323.82
315.23
315.47
655,279
-4.30(-1.34%)
Apr 05, 2021
316.11
321.00
313.13
319.77
906,843
+6.15(+1.96%)
Apr 01, 2021
311.43
315.02
307.79
313.62
704,000
+4.45(+1.44%)
Mar 31, 2021
306.51
313.65
304.34
309.17
731,154
+1.17(+0.38%)
Mar 30, 2021
305.93
312.46
305.29
308.00
846,569
+1.82(+0.59%)
Mar 29, 2021
301.50
308.43
301.44
306.18
1,117,938
+3.18(+1.05%)
Mar 26, 2021
309.00
309.38
300.00
303.00
1,099,300
-3.59(-1.17%)
Mar 25, 2021
299.01
309.38
297.29
306.59
1,167,109
+5.59(+1.86%)
Mar 24, 2021
310.96
313.97
300.85
301.00
803,776
-8.53(-2.76%)
Mar 23, 2021
313.50
314.23
308.26
309.53
924,330
-5.56(-1.76%)
Mar 22, 2021
320.00
321.03
313.20
315.09
671,183
-6.75(-2.10%)
Mar 19, 2021
319.41
324.61
317.61
321.84
992,100
+2.61(+0.82%)
Mar 18, 2021
319.50
326.80
313.80
319.23
829,865
+0.23(+0.07%)
Mar 17, 2021
313.45
320.41
312.36
319.00
1,162,103
+6.74(+2.16%)
Mar 16, 2021
320.18
320.18
308.69
312.26
1,568,880
-10.23(-3.17%)
Mar 15, 2021
318.38
322.88
313.36
322.49
1,200,392
+4.34(+1.36%)
Mar 12, 2021
317.39
325.60
306.06
318.15
5,235,600
-29.35(-8.45%)
Mar 11, 2021
343.00
351.00
341.29
347.50
1,526,095
+4.36(+1.27%)
Mar 10, 2021
341.47
343.98
338.43
343.14
728,820
+4.09(+1.21%)
Mar 09, 2021
349.61
349.61
338.74
339.05
715,566
-6.72(-1.94%)
Mar 08, 2021
341.85
349.21
335.41
345.77
1,137,740
+12.40(+3.72%)
Mar 05, 2021
330.00
335.06
319.24
333.37
1,061,300
+8.97(+2.77%)
Mar 04, 2021
333.52
333.88
317.20
324.40
903,642
-9.99(-2.99%)
Mar 03, 2021
337.40
343.17
334.23
334.39
690,782
-2.43(-0.72%)
Mar 02, 2021
338.86
341.50
335.00
336.82
757,269
-0.60(-0.18%)
Mar 01, 2021
326.77
340.15
326.77
337.42
790,554
+15.09(+4.68%)
Feb 26, 2021
329.32
332.27
320.74
322.33
736,000
-5.35(-1.63%)
Feb 25, 2021
337.22
338.26
327.46
327.68
727,896
-6.40(-1.92%)
Feb 24, 2021
326.05
336.29
324.94
334.08
582,913
+6.02(+1.84%)
Feb 23, 2021
327.64
331.29
318.13
328.06
561,654
+0.15(+0.05%)
Feb 22, 2021
314.02
335.13
314.02
327.91
534,119
+6.12(+1.90%)
Feb 19, 2021
320.12
325.10
319.56
321.79
406,200
+2.82(+0.88%)
Feb 18, 2021
321.79
322.21
316.33
318.97
530,400
-5.58(-1.72%)
Feb 17, 2021
328.76
329.77
322.23
324.55
417,755
-3.22(-0.98%)
Feb 16, 2021
319.82
330.89
317.50
327.77
892,686
+7.89(+2.47%)
Feb 12, 2021
320.11
321.23
317.50
319.88
278,700
-0.97(-0.30%)
Feb 11, 2021
315.65
322.11
314.70
320.85
431,095
+5.15(+1.63%)
Feb 10, 2021
318.27
320.92
312.12
315.70
566,451
-3.38(-1.06%)
Feb 09, 2021
314.59
320.68
314.59
319.08
513,474
+3.13(+0.99%)
Feb 08, 2021
302.69
316.21
301.56
315.95
731,833
+13.92(+4.61%)
Feb 05, 2021
297.90
303.37
297.00
302.03
672,600
+6.44(+2.18%)
Feb 04, 2021
289.73
295.85
289.73
295.59
289,835
+6.61(+2.29%)
Feb 03, 2021
287.83
294.72
287.76
288.98
444,960
+1.83(+0.64%)
Feb 02, 2021
284.21
291.00
284.21
287.15
609,545
+4.94(+1.75%)
Feb 01, 2021
282.03
283.17
276.00
282.21
698,960
+2.45(+0.88%)
Jan 29, 2021
291.01
291.01
279.50
279.76
708,400
-11.06(-3.80%)
Jan 28, 2021
290.38
295.00
288.80
290.82
532,297
+3.38(+1.18%)
Jan 27, 2021
286.41
291.36
281.28
287.44
702,331
-8.28(-2.80%)
Jan 26, 2021
297.66
297.90
290.88
295.72
548,717
-0.02(-0.01%)
Jan 25, 2021
299.54
303.54
293.74
295.74
723,420
-4.18(-1.39%)
Jan 22, 2021
299.08
308.06
298.09
299.92
595,200
-0.32(-0.11%)
Jan 21, 2021
293.92
305.70
293.50
300.24
662,834
+4.84(+1.64%)
Jan 20, 2021
294.65
296.86
290.70
295.40
634,591
+2.23(+0.76%)
Jan 19, 2021
305.01
310.49
291.19
293.17
874,065
-8.68(-2.88%)
Jan 15, 2021
300.16
305.95
298.51
301.85
1,110,100
+0.06(+0.02%)
Jan 14, 2021
296.62
305.20
294.79
301.79
791,915
+7.78(+2.65%)
Jan 13, 2021
294.40
295.05
292.20
294.01
498,530
-0.21(-0.07%)
Jan 12, 2021
291.38
294.82
288.96
294.22
550,066
+4.04(+1.39%)
Jan 11, 2021
290.36
294.74
288.18
290.18
605,964
-4.08(-1.39%)
Jan 08, 2021
292.74
297.59
290.73
294.26
692,500
+1.84(+0.63%)
Jan 07, 2021
292.58
295.63
289.00
292.42
686,192
+1.23(+0.42%)
Jan 06, 2021
282.64
292.60
281.00
291.19
770,663
+10.83(+3.86%)
Jan 05, 2021
282.00
284.57
277.85
280.36
754,354
-2.11(-0.75%)
Jan 04, 2021
287.16
289.65
280.09
282.47
1,008,536
-4.69(-1.63%)
Dec 31, 2020
287.16
287.16
287.16
778,365
+4.18(+1.48%)
Dec 30, 2020
276.19
284.84
276.19
282.98
778,365
+5.64(+2.03%)
Dec 29, 2020
279.90
282.42
275.21
277.34
593,306
-0.83(-0.30%)
Dec 28, 2020
266.61
279.43
265.05
278.17
1,038,966
+13.53(+5.11%)
Dec 24, 2020
267.33
268.39
263.93
264.64
271,000
-3.82(-1.42%)
Dec 23, 2020
267.75
272.53
267.40
268.46
578,534
+3.37(+1.27%)
Dec 22, 2020
268.11
269.65
262.86
265.09
587,185
-3.05(-1.14%)
Dec 21, 2020
260.78
269.37
258.00
268.14
756,378
-0.29(-0.11%)
Dec 18, 2020
272.01
273.69
266.56
268.43
2,629,400
-4.35(-1.59%)
Dec 17, 2020
271.00
273.65
268.19
272.78
755,549
+2.86(+1.06%)
Dec 16, 2020
268.44
271.37
265.75
269.92
776,244
+2.37(+0.89%)
Dec 15, 2020
268.70
268.93
261.43
267.55
563,643
+1.76(+0.66%)
Dec 14, 2020
269.08
272.00
265.08
265.79
795,207
+0.40(+0.15%)
Dec 11, 2020
269.96
269.96
263.17
265.39
1,053,900
-6.74(-2.48%)
Dec 10, 2020
274.00
274.81
271.08
272.13
562,186
-3.53(-1.28%)
Dec 09, 2020
271.75
277.04
270.24
275.66
921,109
+3.66(+1.35%)
Dec 08, 2020
270.57
273.91
267.67
272.00
961,129
-1.26(-0.46%)
Dec 07, 2020
278.10
278.17
269.64
273.26
1,271,636
-6.28(-2.25%)
Dec 04, 2020
280.25
289.90
276.56
279.54
2,707,400
-9.99(-3.45%)
Dec 03, 2020
283.95
293.52
282.44
289.53
2,027,265
+7.53(+2.67%)
Dec 02, 2020
276.02
283.00
273.00
282.00
1,005,398
+2.47(+0.88%)
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
.