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
)
304.98
-3.47 (-1.12%)
Official Closing Price
Updated: 8:00 PM EDT, May 22, 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 (%)
Feb 26, 2021
277.48
279.50
272.61
276.06
124,575
+1.25(+0.45%)
Feb 25, 2021
284.25
284.95
273.81
274.82
128,316
-10.11(-3.55%)
Feb 24, 2021
281.34
285.09
278.96
284.93
89,797
+3.19(+1.13%)
Feb 23, 2021
279.00
282.69
271.39
281.73
210,843
-1.44(-0.51%)
Feb 22, 2021
285.69
286.91
282.93
283.17
133,485
-4.99(-1.73%)
Feb 19, 2021
289.39
290.48
287.61
288.16
92,635
-0.06(-0.02%)
Feb 18, 2021
286.05
289.08
284.79
288.22
137,917
-0.23(-0.08%)
Feb 17, 2021
286.00
288.71
284.53
288.45
120,352
+0.56(+0.20%)
Feb 16, 2021
290.35
290.57
287.02
287.88
183,131
-1.64(-0.57%)
Feb 12, 2021
287.73
289.52
286.84
289.52
82,468
+0.65(+0.23%)
Feb 11, 2021
290.23
291.13
287.24
288.87
94,671
+0.00(+0.00%)
Feb 10, 2021
292.13
292.24
286.45
288.87
105,077
-2.04(-0.70%)
Feb 09, 2021
292.08
292.10
290.58
290.91
137,446
-1.58(-0.54%)
Feb 08, 2021
292.68
292.69
290.27
292.49
150,316
+2.13(+0.73%)
Feb 05, 2021
289.00
291.09
288.14
290.36
93,046
+2.88(+1.00%)
Feb 04, 2021
285.67
287.48
285.05
287.48
84,554
+3.33(+1.17%)
Feb 03, 2021
286.51
286.52
283.52
284.15
185,870
-0.85(-0.30%)
Feb 02, 2021
283.21
286.50
282.73
284.99
139,847
+3.89(+1.39%)
Feb 01, 2021
278.84
281.53
276.51
281.10
124,837
+5.26(+1.91%)
Jan 29, 2021
280.24
280.81
274.30
275.84
123,754
-3.96(-1.42%)
Jan 28, 2021
279.53
283.25
278.50
279.80
153,536
-0.63(-0.23%)
Jan 27, 2021
284.94
286.08
279.11
280.44
187,397
-6.28(-2.19%)
Jan 26, 2021
288.00
288.00
285.31
286.72
93,896
+0.19(+0.07%)
Jan 25, 2021
287.31
289.72
282.02
286.52
151,493
+0.42(+0.15%)
Jan 22, 2021
284.82
286.34
283.70
286.10
93,971
-0.26(-0.09%)
Jan 21, 2021
286.69
288.11
286.05
286.37
152,983
+1.15(+0.40%)
Jan 20, 2021
282.23
285.78
281.91
285.22
180,912
+5.54(+1.98%)
Jan 19, 2021
280.70
280.97
278.23
279.68
166,667
+1.32(+0.48%)
Jan 15, 2021
280.42
280.76
276.51
278.35
114,203
-2.49(-0.89%)
Jan 14, 2021
281.73
283.70
280.66
280.85
130,242
-0.19(-0.07%)
Jan 13, 2021
281.90
282.33
280.39
281.04
121,773
-0.44(-0.16%)
Jan 12, 2021
278.12
282.04
277.99
281.48
142,143
+4.64(+1.68%)
Jan 11, 2021
276.79
279.27
275.22
276.83
219,088
-3.20(-1.14%)
Jan 08, 2021
279.08
280.25
276.51
280.04
172,742
+4.14(+1.50%)
Jan 07, 2021
273.75
276.73
273.36
275.90
138,209
+4.91(+1.81%)
Jan 06, 2021
267.49
273.92
267.44
270.99
122,287
+3.31(+1.24%)
Jan 05, 2021
263.78
268.35
263.78
267.68
137,600
+3.16(+1.20%)
Jan 04, 2021
269.61
269.64
261.61
264.52
171,215
-3.43(-1.28%)
Dec 31, 2020
267.94
267.94
267.94
104,260
-0.42(-0.16%)
Dec 30, 2020
268.12
268.74
267.76
268.36
104,260
+1.53(+0.57%)
Dec 29, 2020
268.58
268.58
265.39
266.83
79,735
-0.56(-0.21%)
Dec 28, 2020
267.74
268.54
265.74
267.40
95,099
+2.12(+0.80%)
Dec 24, 2020
265.48
265.69
264.42
265.28
38,820
+0.52(+0.19%)
Dec 23, 2020
264.99
265.76
263.77
264.76
62,491
+0.22(+0.08%)
Dec 22, 2020
265.15
265.15
262.28
264.54
85,162
+0.06(+0.02%)
Dec 21, 2020
262.90
265.87
261.46
264.48
85,359
-0.91(-0.34%)
Dec 18, 2020
267.77
267.77
263.14
265.38
114,408
-1.05(-0.39%)
Dec 17, 2020
264.57
266.48
263.88
266.44
100,694
+3.32(+1.26%)
Dec 16, 2020
262.03
263.48
260.95
263.11
69,854
+1.37(+0.52%)
Dec 15, 2020
260.25
261.74
258.90
261.74
88,963
+3.79(+1.47%)
Dec 14, 2020
258.94
260.56
257.95
257.95
93,518
+1.62(+0.63%)
Dec 11, 2020
257.38
257.68
254.14
256.34
63,366
-1.91(-0.74%)
Dec 10, 2020
255.53
258.72
254.59
258.25
78,863
+0.75(+0.29%)
Dec 09, 2020
261.73
261.73
255.63
257.50
127,812
-2.78(-1.07%)
Dec 08, 2020
258.38
260.36
257.17
260.27
101,032
+0.42(+0.16%)
Dec 07, 2020
258.40
259.85
257.70
259.85
98,804
+1.32(+0.51%)
Dec 04, 2020
258.26
258.64
257.33
258.53
93,560
+1.10(+0.43%)
Dec 03, 2020
256.25
258.68
256.25
257.43
105,548
+2.39(+0.94%)
Dec 02, 2020
255.63
255.66
252.85
255.04
110,874
-2.38(-0.92%)
Dec 01, 2020
257.63
258.23
255.11
257.42
182,028
+2.81(+1.11%)
Nov 30, 2020
257.70
257.79
251.08
254.60
124,686
-2.84(-1.10%)
Nov 27, 2020
257.41
258.09
256.54
257.45
55,971
+1.58(+0.62%)
Nov 25, 2020
254.63
256.42
253.47
255.87
89,965
+1.16(+0.46%)
Nov 24, 2020
253.46
255.35
252.04
254.71
117,672
+4.35(+1.74%)
Nov 23, 2020
247.82
251.09
247.82
250.36
98,864
+4.50(+1.83%)
Nov 20, 2020
247.20
247.20
245.86
245.86
63,468
-1.01(-0.41%)
Nov 19, 2020
244.96
247.04
244.40
246.87
70,051
+2.16(+0.88%)
Nov 18, 2020
244.67
247.48
244.09
244.71
79,968
+0.41(+0.17%)
Nov 17, 2020
243.75
245.24
242.02
244.30
174,786
+1.73(+0.71%)
Nov 16, 2020
242.32
242.57
240.50
242.57
228,470
+2.91(+1.21%)
Nov 13, 2020
237.70
239.96
237.57
239.66
49,501
+3.24(+1.37%)
Nov 12, 2020
239.08
239.98
235.11
236.41
125,067
-3.23(-1.35%)
Nov 11, 2020
238.82
240.21
238.08
239.65
74,638
+2.81(+1.19%)
Nov 10, 2020
238.25
238.41
234.03
236.83
109,799
-1.45(-0.61%)
Nov 09, 2020
246.63
251.51
238.28
238.28
159,629
-2.33(-0.97%)
Nov 06, 2020
241.85
241.85
238.95
240.61
66,241
-1.35(-0.56%)
Nov 05, 2020
240.39
242.52
239.75
241.97
116,825
+5.97(+2.53%)
Nov 04, 2020
233.54
238.01
233.43
236.00
110,120
+5.18(+2.24%)
Nov 03, 2020
227.89
231.99
226.60
230.82
129,892
+5.52(+2.45%)
Nov 02, 2020
225.85
226.93
222.48
225.30
97,707
+2.20(+0.99%)
Oct 30, 2020
227.60
227.75
221.54
223.09
142,856
-6.56(-2.86%)
Oct 29, 2020
229.20
231.75
227.57
229.66
97,606
+1.24(+0.54%)
Oct 28, 2020
231.43
232.10
228.04
228.42
239,786
-7.19(-3.05%)
Oct 27, 2020
235.85
236.84
234.82
235.61
71,329
+0.36(+0.15%)
Oct 26, 2020
236.83
238.51
231.63
235.25
107,536
-4.15(-1.73%)
Oct 23, 2020
238.73
239.42
236.08
239.40
45,599
+1.88(+0.79%)
Oct 22, 2020
237.71
238.04
234.54
237.52
46,970
+0.87(+0.37%)
Oct 21, 2020
238.59
239.63
236.47
236.65
44,890
-1.86(-0.78%)
Oct 20, 2020
238.91
241.48
237.97
238.51
57,926
+1.31(+0.55%)
Oct 19, 2020
242.02
242.86
236.86
237.19
71,288
-3.05(-1.27%)
Oct 16, 2020
244.16
244.97
239.68
240.24
81,236
-2.62(-1.08%)
Oct 15, 2020
238.56
243.49
237.75
242.86
58,781
+0.85(+0.35%)
Oct 14, 2020
244.83
245.37
240.99
242.01
50,026
-2.04(-0.84%)
Oct 13, 2020
243.43
244.78
242.00
244.06
142,782
+0.53(+0.22%)
Oct 12, 2020
242.43
244.75
241.76
243.53
93,659
+3.19(+1.33%)
Oct 09, 2020
239.17
240.72
238.71
240.34
82,673
+2.80(+1.18%)
Oct 08, 2020
238.18
238.18
235.98
237.53
51,884
+1.43(+0.61%)
Oct 07, 2020
233.17
236.59
233.17
236.10
101,516
+5.59(+2.42%)
Oct 06, 2020
235.31
236.07
229.79
230.51
582,347
-4.29(-1.83%)
Oct 05, 2020
233.00
234.91
232.72
234.81
81,878
+3.75(+1.62%)
Oct 02, 2020
227.96
232.15
227.03
231.06
110,608
-2.28(-0.98%)
Oct 01, 2020
231.14
233.34
230.09
233.34
107,533
+4.89(+2.14%)
Sep 30, 2020
227.12
231.04
227.12
228.45
174,959
+1.74(+0.77%)
Sep 29, 2020
228.56
228.56
226.50
226.71
210,761
-1.96(-0.86%)
Sep 28, 2020
227.34
228.99
226.21
228.67
67,615
+5.18(+2.32%)
Sep 25, 2020
219.80
223.87
218.95
223.49
77,128
+3.83(+1.74%)
Sep 24, 2020
217.96
223.07
215.78
219.67
82,051
-0.01(-0.00%)
Sep 23, 2020
226.97
227.03
219.41
219.68
558,086
-6.03(-2.67%)
Sep 22, 2020
222.34
226.14
221.46
225.71
75,567
+4.07(+1.84%)
Sep 21, 2020
221.03
221.69
215.95
221.63
214,108
-2.57(-1.15%)
Sep 18, 2020
227.58
227.80
221.59
224.21
105,268
-2.06(-0.91%)
Sep 17, 2020
225.48
227.85
224.44
226.27
664,029
-3.79(-1.65%)
Sep 16, 2020
232.57
233.24
229.86
230.06
145,525
-1.52(-0.66%)
Sep 15, 2020
231.04
232.76
229.95
231.58
171,185
+2.78(+1.21%)
Sep 14, 2020
227.29
229.02
226.53
228.80
129,763
+4.51(+2.01%)
Sep 11, 2020
226.84
226.84
221.82
224.29
98,489
-0.48(-0.21%)
Sep 10, 2020
229.24
232.02
224.08
224.78
143,182
-2.33(-1.03%)
Sep 09, 2020
224.73
228.42
223.76
227.11
135,150
+5.34(+2.41%)
Sep 08, 2020
222.56
226.56
220.74
221.77
192,565
-6.88(-3.01%)
Sep 04, 2020
231.06
233.05
220.80
228.65
184,349
-2.44(-1.06%)
Sep 03, 2020
238.05
238.21
228.69
231.09
254,109
-9.26(-3.85%)
Sep 02, 2020
240.76
241.16
235.78
240.35
128,481
+1.32(+0.55%)
Sep 01, 2020
236.90
239.07
235.89
239.03
119,485
+2.70(+1.14%)
Aug 31, 2020
235.63
237.62
233.98
236.33
128,548
+0.99(+0.42%)
Aug 28, 2020
235.80
236.18
234.43
235.34
76,412
+1.23(+0.52%)
Aug 27, 2020
235.94
236.14
232.39
234.12
109,148
-0.31(-0.13%)
Aug 26, 2020
231.78
234.83
231.71
234.42
126,679
+3.09(+1.34%)
Aug 25, 2020
231.05
231.33
229.49
231.33
248,096
+0.70(+0.30%)
Aug 24, 2020
230.24
231.13
228.39
230.63
96,709
+2.60(+1.14%)
Aug 21, 2020
226.92
228.43
226.91
228.03
65,869
+1.34(+0.59%)
Aug 20, 2020
224.39
227.47
223.74
226.69
83,606
+0.68(+0.30%)
Aug 19, 2020
227.65
227.82
225.83
226.01
95,099
-1.24(-0.54%)
Aug 18, 2020
226.82
227.75
225.12
227.25
96,658
+1.76(+0.78%)
Aug 17, 2020
223.27
225.68
222.95
225.49
90,448
+4.01(+1.81%)
Aug 14, 2020
221.19
221.84
220.36
221.47
66,912
+0.27(+0.12%)
Aug 13, 2020
220.51
222.81
220.51
221.20
69,790
+0.89(+0.40%)
Aug 12, 2020
218.95
220.48
218.31
220.31
81,644
+4.21(+1.95%)
Aug 11, 2020
218.40
219.65
215.83
216.11
100,131
-0.87(-0.40%)
Aug 10, 2020
216.76
217.66
215.31
216.98
86,016
+1.51(+0.70%)
Aug 07, 2020
215.77
216.67
213.48
215.47
56,474
-0.12(-0.05%)
Aug 06, 2020
214.36
216.06
213.90
215.58
90,054
+0.81(+0.37%)
Aug 05, 2020
212.50
214.81
212.39
214.78
49,305
+3.28(+1.55%)
Aug 04, 2020
209.88
211.51
209.84
211.50
50,276
+1.52(+0.73%)
Aug 03, 2020
210.21
210.62
209.17
209.97
91,853
+0.74(+0.35%)
Jul 31, 2020
211.87
211.87
206.93
209.24
57,726
+0.34(+0.17%)
Jul 30, 2020
207.26
209.79
206.30
208.89
51,892
-0.24(-0.11%)
Jul 29, 2020
207.54
209.57
207.54
209.13
46,129
+3.18(+1.54%)
Jul 28, 2020
208.10
208.88
205.90
205.95
135,317
-2.45(-1.18%)
Jul 27, 2020
206.62
208.66
205.48
208.40
90,869
+2.85(+1.39%)
Jul 24, 2020
204.06
206.63
202.95
205.55
76,203
-0.80(-0.39%)
Jul 23, 2020
210.78
210.78
204.73
206.35
94,742
-3.47(-1.65%)
Jul 22, 2020
208.07
209.97
208.07
209.82
81,201
+1.71(+0.82%)
Jul 21, 2020
209.85
210.38
207.58
208.12
62,495
+0.15(+0.07%)
Jul 20, 2020
203.89
208.49
203.44
207.96
60,780
+4.41(+2.16%)
Jul 17, 2020
205.46
205.46
203.04
203.56
57,831
-1.27(-0.62%)
Jul 16, 2020
203.49
205.30
202.88
204.83
71,772
-0.72(-0.35%)
Jul 15, 2020
204.86
205.96
201.80
205.55
93,415
+3.65(+1.81%)
Jul 14, 2020
199.26
201.90
196.38
201.90
86,941
+2.11(+1.06%)
Jul 13, 2020
205.90
209.17
199.34
199.79
643,946
-3.52(-1.73%)
Jul 10, 2020
199.88
203.54
198.57
203.31
69,835
+3.59(+1.80%)
Jul 09, 2020
200.86
201.10
196.38
199.72
74,162
-0.37(-0.19%)
Jul 08, 2020
198.48
200.09
197.36
200.09
46,323
+2.24(+1.13%)
Jul 07, 2020
200.17
200.86
197.60
197.85
91,069
-3.00(-1.49%)
Jul 06, 2020
198.46
200.91
198.30
200.85
76,700
+5.76(+2.95%)
Jul 02, 2020
197.31
198.32
194.31
195.09
76,829
+1.27(+0.66%)
Jul 01, 2020
192.19
194.33
191.93
193.81
114,162
+2.22(+1.16%)
Jun 30, 2020
188.36
192.19
188.36
191.59
64,490
+3.18(+1.69%)
Jun 29, 2020
185.38
188.76
182.95
188.41
49,551
+3.95(+2.14%)
Jun 26, 2020
188.57
189.04
184.20
184.47
102,404
-4.14(-2.19%)
Jun 25, 2020
187.51
188.66
185.50
188.60
73,647
+0.48(+0.25%)
Jun 24, 2020
192.13
192.51
186.15
188.12
126,594
-5.27(-2.73%)
Jun 23, 2020
193.51
194.44
192.58
193.40
56,820
+1.88(+0.98%)
Jun 22, 2020
189.24
191.53
188.17
191.52
44,915
+2.08(+1.10%)
Jun 19, 2020
193.24
193.24
188.81
189.44
49,303
-1.34(-0.70%)
Jun 18, 2020
190.53
192.01
190.06
190.78
47,593
-0.77(-0.40%)
Jun 17, 2020
192.93
193.33
190.95
191.55
55,506
-0.28(-0.15%)
Jun 16, 2020
194.33
194.33
188.81
191.83
121,319
+3.68(+1.95%)
Jun 15, 2020
181.17
188.67
180.49
188.15
78,002
+2.45(+1.32%)
Jun 12, 2020
188.84
189.75
181.66
185.70
79,659
+2.19(+1.19%)
Jun 11, 2020
187.97
190.59
183.24
183.52
148,250
-11.18(-5.74%)
Jun 10, 2020
197.18
197.30
193.88
194.69
74,951
-1.51(-0.77%)
Jun 09, 2020
196.37
197.24
194.26
196.20
105,350
-1.94(-0.98%)
Jun 08, 2020
196.48
198.14
196.28
198.14
121,198
+3.59(+1.85%)
Jun 05, 2020
194.90
195.86
193.54
194.55
138,802
+4.76(+2.51%)
Jun 04, 2020
189.88
191.34
188.56
189.79
61,283
-0.53(-0.28%)
Jun 03, 2020
187.60
190.89
187.24
190.33
77,950
+4.19(+2.25%)
Jun 02, 2020
185.13
186.13
184.38
186.13
54,112
+1.82(+0.99%)
Jun 01, 2020
182.25
184.91
182.23
184.31
151,184
+2.68(+1.48%)
May 29, 2020
180.72
182.20
179.39
181.62
92,430
+0.81(+0.45%)
May 28, 2020
183.65
184.22
180.18
180.81
124,717
-2.31(-1.26%)
May 27, 2020
182.07
183.13
177.91
183.12
65,026
+3.09(+1.71%)
May 26, 2020
181.84
182.34
179.78
180.04
77,236
+2.59(+1.46%)
May 22, 2020
177.38
177.78
176.16
177.45
263,786
-0.04(-0.02%)
May 21, 2020
177.12
178.28
175.04
177.49
123,546
+0.75(+0.43%)
May 20, 2020
176.90
177.27
175.62
176.73
140,746
+2.45(+1.40%)
May 19, 2020
174.55
177.18
173.73
174.29
63,861
-0.22(-0.13%)
May 18, 2020
172.68
175.29
172.68
174.51
90,408
+5.95(+3.53%)
May 15, 2020
165.12
168.56
164.72
168.56
111,585
+2.20(+1.32%)
May 14, 2020
162.06
166.40
160.41
166.36
110,370
+2.32(+1.41%)
May 13, 2020
167.07
167.61
162.38
164.04
73,334
-3.00(-1.80%)
May 12, 2020
171.68
172.18
167.04
167.04
50,768
-3.90(-2.28%)
May 11, 2020
169.64
171.99
169.64
170.94
70,917
-0.36(-0.21%)
May 08, 2020
169.37
171.31
168.61
171.30
68,877
+4.04(+2.42%)
May 07, 2020
166.95
167.95
166.50
167.26
75,049
+2.10(+1.27%)
May 06, 2020
165.57
166.26
164.37
165.16
42,138
+1.01(+0.62%)
May 05, 2020
165.48
166.43
163.96
164.14
46,174
+0.72(+0.44%)
May 04, 2020
160.08
163.43
158.91
163.43
109,896
+1.39(+0.86%)
May 01, 2020
164.29
165.07
160.39
162.03
92,953
-7.27(-4.29%)
Apr 30, 2020
169.85
170.71
167.75
169.30
76,888
-1.15(-0.67%)
Apr 29, 2020
169.10
171.30
168.42
170.45
76,833
+4.79(+2.89%)
Apr 28, 2020
168.42
168.66
164.69
165.66
79,170
+0.18(+0.11%)
Apr 27, 2020
163.48
166.35
163.48
165.48
210,017
+3.59(+2.22%)
Apr 24, 2020
160.49
162.53
159.40
161.89
62,178
+2.82(+1.77%)
Apr 23, 2020
159.70
161.17
158.43
159.07
111,737
+0.41(+0.26%)
Apr 22, 2020
158.46
159.50
157.73
158.66
53,254
+3.40(+2.19%)
Apr 21, 2020
157.68
158.29
154.28
155.26
113,154
-4.53(-2.83%)
Apr 20, 2020
160.30
163.04
159.78
159.79
176,950
-2.58(-1.59%)
Apr 17, 2020
162.04
162.62
160.00
162.37
110,539
+4.37(+2.76%)
Apr 16, 2020
156.49
159.83
155.27
158.00
84,895
+2.32(+1.49%)
Apr 15, 2020
155.56
156.98
153.98
155.68
79,315
-3.12(-1.96%)
Apr 14, 2020
156.07
159.24
155.53
158.79
109,119
+6.14(+4.02%)
Apr 13, 2020
151.26
153.06
149.03
152.65
153,195
+1.00(+0.66%)
Apr 09, 2020
151.13
153.90
150.30
151.65
84,055
+2.97(+2.00%)
Apr 08, 2020
145.28
149.07
144.55
148.68
133,293
+4.97(+3.46%)
Apr 07, 2020
147.09
149.07
143.55
143.71
269,041
+2.51(+1.78%)
Apr 06, 2020
135.12
141.84
135.12
141.20
161,450
+11.03(+8.48%)
Apr 03, 2020
131.89
132.66
128.48
130.16
150,107
-2.01(-1.52%)
Apr 02, 2020
131.48
134.82
129.85
132.17
172,786
-0.06(-0.04%)
Apr 01, 2020
133.65
135.67
131.19
132.22
151,781
-6.63(-4.77%)
Mar 31, 2020
140.52
142.68
138.70
138.85
180,344
-2.44(-1.72%)
Mar 30, 2020
139.44
141.65
136.88
141.29
659,286
+2.22(+1.60%)
Mar 27, 2020
139.57
142.31
137.10
139.07
325,022
-4.79(-3.33%)
Mar 26, 2020
139.88
144.70
139.65
143.86
173,223
+5.82(+4.22%)
Mar 25, 2020
137.33
143.66
134.74
138.04
168,256
+2.44(+1.80%)
Mar 24, 2020
129.83
135.73
129.82
135.60
248,220
+11.44(+9.21%)
Mar 23, 2020
122.69
125.62
119.62
124.16
309,794
+1.09(+0.88%)
Mar 20, 2020
128.47
132.59
122.97
123.07
137,127
-3.39(-2.68%)
Mar 19, 2020
120.55
130.21
116.72
126.47
348,646
+5.01(+4.12%)
Mar 18, 2020
121.58
123.89
113.67
121.46
306,862
-8.20(-6.32%)
Mar 17, 2020
129.08
133.05
121.33
129.66
294,067
+3.30(+2.61%)
Mar 16, 2020
129.00
135.22
125.63
126.36
243,490
-18.93(-13.03%)
Mar 13, 2020
145.29
145.43
136.18
145.29
160,993
+7.82(+5.69%)
Mar 12, 2020
141.88
145.50
136.75
137.47
224,632
-15.81(-10.32%)
Mar 11, 2020
158.06
158.70
151.63
153.28
126,745
-9.03(-5.56%)
Mar 10, 2020
160.18
162.31
154.15
162.31
188,691
+7.58(+4.90%)
Mar 09, 2020
156.57
159.73
152.51
154.73
618,703
-11.44(-6.88%)
Mar 06, 2020
163.42
167.28
162.81
166.16
155,797
-2.75(-1.63%)
Mar 05, 2020
171.65
172.49
167.66
168.92
107,713
-6.97(-3.96%)
Mar 04, 2020
173.15
175.94
171.02
175.89
108,702
+5.65(+3.32%)
Mar 03, 2020
175.19
177.31
168.54
170.24
187,060
-3.99(-2.29%)
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
.