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
S&P 100 Ishares ETF
(NY:
OEF
)
262.92
+0.83 (+0.32%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 14, 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 29, 2024
239.51
240.59
238.33
239.85
186,112
+1.23(+0.52%)
Feb 28, 2024
238.51
239.06
238.15
238.62
134,397
-0.63(-0.26%)
Feb 27, 2024
239.01
239.36
238.06
239.24
292,699
+0.23(+0.10%)
Feb 26, 2024
240.47
240.70
238.96
239.01
232,288
-1.02(-0.42%)
Feb 23, 2024
241.09
241.64
239.89
240.03
179,676
-0.11(-0.05%)
Feb 22, 2024
237.72
240.47
237.72
240.14
205,502
+5.76(+2.46%)
Feb 21, 2024
233.54
234.43
232.68
234.38
188,649
+0.17(+0.07%)
Feb 20, 2024
234.78
235.34
232.91
234.21
605,488
-1.57(-0.67%)
Feb 16, 2024
237.13
237.22
235.30
235.78
407,448
-1.07(-0.45%)
Feb 15, 2024
235.92
236.96
235.34
236.86
273,714
+0.96(+0.40%)
Feb 14, 2024
235.31
236.11
233.85
235.90
288,943
+1.91(+0.82%)
Feb 13, 2024
233.80
234.88
232.41
233.99
313,396
-3.04(-1.28%)
Feb 12, 2024
237.33
238.44
236.69
237.04
175,898
-0.35(-0.15%)
Feb 09, 2024
236.21
237.61
236.09
237.38
292,695
+1.58(+0.67%)
Feb 08, 2024
235.98
236.07
235.41
235.80
163,726
-0.07(-0.03%)
Feb 07, 2024
234.69
235.99
234.66
235.87
184,249
+2.12(+0.91%)
Feb 06, 2024
233.82
234.13
232.69
233.75
236,075
+0.44(+0.19%)
Feb 05, 2024
233.95
233.99
232.14
233.32
252,591
-0.30(-0.13%)
Feb 02, 2024
230.90
234.53
230.74
233.62
569,611
+3.43(+1.49%)
Feb 01, 2024
228.28
230.24
228.17
230.18
558,112
+2.79(+1.23%)
Jan 31, 2024
229.78
230.57
227.35
227.39
610,318
-4.07(-1.76%)
Jan 30, 2024
231.92
232.08
231.17
231.46
549,063
-0.46(-0.20%)
Jan 29, 2024
230.37
232.06
230.04
231.91
877,979
+1.83(+0.80%)
Jan 26, 2024
229.94
230.94
229.70
230.08
1,189,021
-0.25(-0.11%)
Jan 25, 2024
229.96
230.78
229.06
230.33
8,359,026
+0.80(+0.35%)
Jan 24, 2024
229.82
231.08
229.31
229.54
335,799
+0.80(+0.35%)
Jan 23, 2024
227.87
228.74
227.55
228.74
205,643
+1.09(+0.48%)
Jan 22, 2024
228.20
228.67
227.49
227.65
311,909
+0.01(+0.00%)
Jan 19, 2024
225.39
227.64
224.67
227.64
310,114
+3.42(+1.53%)
Jan 18, 2024
223.20
224.47
222.51
224.22
456,832
+2.03(+0.91%)
Jan 17, 2024
221.78
222.31
220.96
222.19
228,749
-0.96(-0.43%)
Jan 16, 2024
223.28
224.06
222.39
223.15
280,145
-0.67(-0.30%)
Jan 12, 2024
223.99
224.66
223.26
223.82
427,702
+0.24(+0.11%)
Jan 11, 2024
224.41
224.88
221.79
223.58
358,922
-0.22(-0.10%)
Jan 10, 2024
222.42
224.17
222.42
223.80
199,346
+1.62(+0.73%)
Jan 09, 2024
221.33
222.67
220.95
222.18
183,811
-0.20(-0.09%)
Jan 08, 2024
219.14
222.38
219.14
222.38
311,180
+3.50(+1.60%)
Jan 05, 2024
218.63
220.10
218.19
218.88
283,710
+0.26(+0.12%)
Jan 04, 2024
219.02
220.36
218.43
218.62
324,116
-0.72(-0.33%)
Jan 03, 2024
219.59
220.41
219.10
219.33
295,060
-1.38(-0.63%)
Jan 02, 2024
220.62
221.01
219.50
220.72
318,582
-1.46(-0.66%)
Dec 29, 2023
222.71
222.95
221.11
222.18
185,615
-0.65(-0.29%)
Dec 28, 2023
222.88
223.26
222.56
222.82
298,966
+0.24(+0.11%)
Dec 27, 2023
222.28
222.75
222.07
222.59
210,640
+0.34(+0.15%)
Dec 26, 2023
221.56
222.66
221.56
222.25
116,107
+0.84(+0.38%)
Dec 22, 2023
221.66
222.41
220.63
221.41
567,276
+0.07(+0.03%)
Dec 21, 2023
220.78
221.43
219.55
221.34
194,810
+2.10(+0.96%)
Dec 20, 2023
222.10
222.90
219.18
219.24
221,402
-3.00(-1.35%)
Dec 19, 2023
221.22
222.28
220.95
222.24
161,529
+1.12(+0.51%)
Dec 18, 2023
220.15
221.53
220.15
221.12
207,110
+1.66(+0.75%)
Dec 15, 2023
218.38
220.09
218.38
219.46
317,824
+0.28(+0.13%)
Dec 14, 2023
219.80
220.09
217.85
219.19
447,463
+0.22(+0.10%)
Dec 13, 2023
216.54
219.13
216.47
218.97
244,868
+2.28(+1.05%)
Dec 12, 2023
215.00
216.69
214.83
216.69
197,590
+1.16(+0.54%)
Dec 11, 2023
214.97
215.58
214.31
215.53
230,865
-0.03(-0.01%)
Dec 08, 2023
213.75
215.71
213.75
215.56
204,256
+1.14(+0.53%)
Dec 07, 2023
213.44
214.73
213.38
214.42
155,306
+1.93(+0.91%)
Dec 06, 2023
214.49
214.57
212.26
212.48
212,978
-1.10(-0.52%)
Dec 05, 2023
212.06
214.02
212.06
213.58
196,532
+0.85(+0.40%)
Dec 04, 2023
212.53
212.99
211.61
212.73
394,719
-1.64(-0.76%)
Dec 01, 2023
213.31
214.61
212.80
214.37
261,465
+0.56(+0.26%)
Nov 30, 2023
213.77
213.95
212.31
213.81
298,280
+0.51(+0.24%)
Nov 29, 2023
214.68
215.18
213.25
213.31
218,882
-0.45(-0.21%)
Nov 28, 2023
213.00
214.24
212.86
213.75
278,681
+0.40(+0.19%)
Nov 27, 2023
213.45
213.90
213.11
213.35
330,035
-0.21(-0.10%)
Nov 24, 2023
213.62
213.93
213.34
213.56
125,039
-0.29(-0.13%)
Nov 22, 2023
213.69
214.60
213.24
213.85
394,326
+0.89(+0.42%)
Nov 21, 2023
212.95
213.13
212.27
212.96
262,516
-0.68(-0.32%)
Nov 20, 2023
211.47
214.02
211.47
213.63
335,261
+1.89(+0.89%)
Nov 17, 2023
211.93
212.11
211.05
211.74
230,162
-0.05(-0.02%)
Nov 16, 2023
210.84
211.82
210.59
211.79
412,293
+0.51(+0.24%)
Nov 15, 2023
211.48
211.78
210.66
211.28
214,868
+0.52(+0.24%)
Nov 14, 2023
210.19
211.40
209.76
210.77
500,187
+3.36(+1.62%)
Nov 13, 2023
206.90
207.81
206.29
207.41
222,415
-0.20(-0.10%)
Nov 10, 2023
205.06
207.60
204.52
207.60
256,018
+3.45(+1.69%)
Nov 09, 2023
206.16
206.19
203.84
204.15
226,467
-1.80(-0.87%)
Nov 08, 2023
205.74
206.15
204.62
205.95
301,340
+0.49(+0.24%)
Nov 07, 2023
204.52
205.84
204.15
205.46
440,632
+0.94(+0.46%)
Nov 06, 2023
203.94
204.52
203.50
204.52
366,664
+0.94(+0.46%)
Nov 03, 2023
202.71
204.17
202.56
203.58
275,477
+1.51(+0.75%)
Nov 02, 2023
200.34
202.09
200.28
202.07
772,899
+3.64(+1.83%)
Nov 01, 2023
196.35
198.85
196.30
198.43
536,106
+2.57(+1.31%)
Oct 31, 2023
195.02
195.96
194.01
195.86
563,199
+0.94(+0.48%)
Oct 30, 2023
193.55
195.40
193.46
194.92
299,840
+2.84(+1.48%)
Oct 27, 2023
193.38
193.94
191.38
192.09
476,334
-0.46(-0.24%)
Oct 26, 2023
194.94
195.22
191.96
192.54
494,860
-3.28(-1.68%)
Oct 25, 2023
197.84
197.97
195.53
195.82
320,129
-3.00(-1.51%)
Oct 24, 2023
198.23
199.15
197.34
198.83
509,474
+1.75(+0.89%)
Oct 23, 2023
196.37
198.91
195.47
197.08
784,108
-0.12(-0.06%)
Oct 20, 2023
199.35
199.80
197.12
197.20
1,658,389
-2.42(-1.21%)
Oct 19, 2023
201.50
202.46
199.29
199.62
8,751,163
-1.24(-0.62%)
Oct 18, 2023
202.61
203.20
200.34
200.86
132,775
-2.62(-1.29%)
Oct 17, 2023
202.14
204.36
201.64
203.48
148,427
-0.45(-0.22%)
Oct 16, 2023
202.71
204.36
202.71
203.93
105,815
+1.98(+0.98%)
Oct 13, 2023
203.98
204.45
201.30
201.94
135,374
-1.28(-0.63%)
Oct 12, 2023
204.19
204.83
202.02
203.22
200,001
-0.81(-0.40%)
Oct 11, 2023
203.53
204.07
202.59
204.03
203,844
+1.13(+0.56%)
Oct 10, 2023
202.49
204.27
202.30
202.90
141,616
+0.77(+0.38%)
Oct 09, 2023
200.14
202.34
199.67
202.13
135,934
+1.21(+0.60%)
Oct 06, 2023
197.22
201.54
196.75
200.92
178,907
+2.46(+1.24%)
Oct 05, 2023
198.33
198.84
196.88
198.46
141,707
-0.06(-0.03%)
Oct 04, 2023
197.16
198.80
196.73
198.52
171,126
+1.60(+0.81%)
Oct 03, 2023
198.84
199.40
196.27
196.92
193,056
-2.86(-1.43%)
Oct 02, 2023
198.78
200.14
198.32
199.78
158,488
+0.82(+0.41%)
Sep 29, 2023
200.89
200.92
198.24
198.96
232,822
-0.23(-0.11%)
Sep 28, 2023
197.74
199.94
197.60
199.19
110,399
+1.02(+0.52%)
Sep 27, 2023
198.80
198.98
196.36
198.16
218,860
-0.08(-0.04%)
Sep 26, 2023
199.87
199.90
197.91
198.24
207,288
-3.03(-1.50%)
Sep 25, 2023
199.78
201.31
200.21
201.27
301,208
+0.91(+0.45%)
Sep 22, 2023
201.67
202.23
200.20
200.36
331,192
-0.54(-0.27%)
Sep 21, 2023
202.49
202.80
200.91
200.91
116,206
-3.28(-1.61%)
Sep 20, 2023
207.09
207.12
204.10
204.19
149,354
-2.55(-1.23%)
Sep 19, 2023
206.50
206.92
205.23
206.74
112,778
-0.27(-0.13%)
Sep 18, 2023
206.48
207.56
206.48
207.00
156,428
+0.18(+0.09%)
Sep 15, 2023
209.03
209.03
206.64
206.82
141,063
-2.77(-1.32%)
Sep 14, 2023
208.89
209.92
208.38
209.59
116,442
+1.62(+0.78%)
Sep 13, 2023
207.21
208.43
206.92
207.97
104,899
+0.78(+0.38%)
Sep 12, 2023
207.98
208.50
206.97
207.19
161,525
-1.50(-0.72%)
Sep 11, 2023
208.13
208.78
207.48
208.69
783,622
+1.93(+0.93%)
Sep 08, 2023
206.27
207.56
206.27
206.76
89,766
+0.62(+0.30%)
Sep 07, 2023
205.06
206.65
205.06
206.14
125,200
-0.79(-0.38%)
Sep 06, 2023
208.52
208.52
205.96
206.93
129,708
-2.03(-0.97%)
Sep 05, 2023
208.97
209.56
208.64
208.97
88,324
-0.17(-0.08%)
Sep 01, 2023
210.32
210.53
208.47
209.14
186,926
+0.02(+0.01%)
Aug 31, 2023
209.50
210.24
209.01
209.12
97,622
-0.04(-0.02%)
Aug 30, 2023
208.41
209.47
207.96
209.16
201,367
+0.88(+0.42%)
Aug 29, 2023
204.88
208.38
204.84
208.28
221,434
+3.35(+1.63%)
Aug 28, 2023
204.83
205.27
203.84
204.93
181,658
+1.19(+0.58%)
Aug 25, 2023
202.93
204.29
201.21
203.74
162,508
+1.55(+0.77%)
Aug 24, 2023
206.42
206.66
202.19
202.19
513,161
-3.24(-1.58%)
Aug 23, 2023
203.44
205.76
203.44
205.43
161,050
+2.56(+1.26%)
Aug 22, 2023
204.66
204.66
202.59
202.87
153,003
-0.59(-0.29%)
Aug 21, 2023
202.25
203.75
201.44
203.47
318,883
+1.83(+0.91%)
Aug 18, 2023
200.16
202.17
200.08
201.64
207,294
-0.07(-0.03%)
Aug 17, 2023
203.77
204.07
201.41
201.71
212,379
-1.44(-0.71%)
Aug 16, 2023
204.47
205.39
203.14
203.15
204,693
-1.72(-0.84%)
Aug 15, 2023
206.34
206.67
204.47
204.87
152,589
-2.31(-1.12%)
Aug 14, 2023
205.07
207.18
204.94
207.18
178,217
+1.60(+0.78%)
Aug 11, 2023
204.77
206.04
204.43
205.58
131,421
-0.12(-0.06%)
Aug 10, 2023
206.78
208.48
205.17
205.70
251,359
+0.22(+0.11%)
Aug 09, 2023
207.69
207.69
205.16
205.48
123,122
-2.12(-1.02%)
Aug 08, 2023
207.24
207.68
205.93
207.59
158,169
-0.54(-0.26%)
Aug 07, 2023
207.21
208.28
206.70
208.14
107,460
+1.76(+0.85%)
Aug 04, 2023
208.29
209.40
206.15
206.38
237,014
-0.73(-0.35%)
Aug 03, 2023
206.56
208.15
206.49
207.11
175,890
-0.53(-0.26%)
Aug 02, 2023
209.35
209.35
207.23
207.64
177,380
-3.29(-1.56%)
Aug 01, 2023
210.99
211.18
210.52
210.93
109,574
-0.70(-0.33%)
Jul 31, 2023
211.47
211.69
210.77
211.64
223,097
+0.47(+0.22%)
Jul 28, 2023
210.18
211.72
210.12
211.17
127,669
+2.40(+1.15%)
Jul 27, 2023
211.77
212.22
208.30
208.77
213,845
-1.01(-0.48%)
Jul 26, 2023
209.26
210.57
208.80
209.78
187,973
-0.03(-0.01%)
Jul 25, 2023
209.22
210.45
209.22
209.81
238,436
+0.49(+0.24%)
Jul 24, 2023
208.72
209.75
208.45
209.31
111,508
+1.11(+0.53%)
Jul 21, 2023
209.22
209.22
208.10
208.21
164,978
-0.12(-0.06%)
Jul 20, 2023
209.43
210.45
207.95
208.33
197,625
-1.94(-0.92%)
Jul 19, 2023
210.26
211.13
209.91
210.26
283,706
+0.48(+0.23%)
Jul 18, 2023
207.97
210.30
207.59
209.78
182,475
+1.82(+0.87%)
Jul 17, 2023
207.36
208.41
207.21
207.96
184,446
+0.69(+0.33%)
Jul 14, 2023
207.80
208.62
206.92
207.27
172,829
+0.12(+0.06%)
Jul 13, 2023
206.44
207.60
206.22
207.15
1,250,688
+2.01(+0.98%)
Jul 12, 2023
204.93
205.88
204.57
205.14
212,119
+1.89(+0.93%)
Jul 11, 2023
202.46
203.41
201.74
203.26
154,115
+1.17(+0.58%)
Jul 10, 2023
202.06
202.57
201.02
202.09
121,040
-0.40(-0.20%)
Jul 07, 2023
202.83
204.43
202.33
202.49
164,689
-0.74(-0.36%)
Jul 06, 2023
203.16
203.52
202.07
203.23
203,318
-1.67(-0.81%)
Jul 05, 2023
204.04
205.36
204.04
204.90
317,127
-0.07(-0.03%)
Jul 03, 2023
204.68
204.99
204.52
204.97
107,089
+0.39(+0.19%)
Jun 30, 2023
203.65
205.05
203.57
204.58
154,359
+2.56(+1.27%)
Jun 29, 2023
201.42
202.11
201.11
202.02
130,476
+0.67(+0.33%)
Jun 28, 2023
200.71
202.05
200.44
201.35
229,623
+0.10(+0.05%)
Jun 27, 2023
199.53
201.47
199.27
201.25
198,044
+2.12(+1.07%)
Jun 26, 2023
200.48
201.27
198.96
199.13
184,936
-1.70(-0.85%)
Jun 23, 2023
200.61
201.74
200.40
200.83
136,837
-1.55(-0.77%)
Jun 22, 2023
200.36
202.38
200.32
202.38
139,925
+1.28(+0.64%)
Jun 21, 2023
202.03
202.07
200.79
201.09
135,150
-1.46(-0.72%)
Jun 20, 2023
202.17
203.08
201.43
202.56
222,469
-0.64(-0.32%)
Jun 16, 2023
205.44
205.44
203.07
203.20
238,646
-0.94(-0.46%)
Jun 15, 2023
201.07
204.79
201.06
204.14
248,120
+2.60(+1.29%)
Jun 14, 2023
201.00
202.20
199.62
201.54
232,743
+0.43(+0.21%)
Jun 13, 2023
200.85
201.44
200.08
201.11
181,339
+1.11(+0.55%)
Jun 12, 2023
198.45
200.01
198.22
200.01
172,428
+2.14(+1.08%)
Jun 09, 2023
197.88
199.10
197.53
197.86
636,451
+0.51(+0.26%)
Jun 08, 2023
195.76
197.50
195.76
197.35
258,633
+1.60(+0.82%)
Jun 07, 2023
197.32
198.11
195.54
195.75
241,053
-1.54(-0.78%)
Jun 06, 2023
196.66
197.45
196.32
197.28
217,072
+0.29(+0.15%)
Jun 05, 2023
197.31
198.31
196.64
197.00
305,425
-0.33(-0.16%)
Jun 02, 2023
196.21
197.66
195.87
197.32
243,251
+2.37(+1.22%)
Jun 01, 2023
193.01
195.49
192.54
194.95
247,690
+1.94(+1.01%)
May 31, 2023
193.11
193.71
192.33
193.01
355,279
-0.92(-0.47%)
May 30, 2023
194.99
195.19
193.30
193.93
442,446
+0.31(+0.16%)
May 26, 2023
191.03
194.00
191.03
193.61
475,786
+2.91(+1.52%)
May 25, 2023
190.59
191.35
189.59
190.70
369,238
+2.48(+1.32%)
May 24, 2023
188.48
189.01
187.58
188.22
208,873
-1.04(-0.55%)
May 23, 2023
190.39
191.02
189.12
189.27
408,087
-1.88(-0.98%)
May 22, 2023
191.05
191.88
190.75
191.15
116,651
+0.01(+0.00%)
May 19, 2023
191.65
192.10
190.68
191.14
238,034
-0.25(-0.13%)
May 18, 2023
189.34
191.60
189.34
191.38
225,890
+1.90(+1.00%)
May 17, 2023
187.92
189.63
187.40
189.48
239,250
+2.31(+1.24%)
May 16, 2023
187.23
188.01
187.13
187.17
146,732
-0.47(-0.25%)
May 15, 2023
187.48
187.83
186.53
187.64
151,782
+0.28(+0.15%)
May 12, 2023
188.12
188.26
186.10
187.35
408,975
-0.34(-0.18%)
May 11, 2023
187.35
187.93
186.66
187.69
186,765
+0.19(+0.10%)
May 10, 2023
187.74
188.16
185.84
187.50
239,939
+1.02(+0.55%)
May 09, 2023
186.65
187.08
186.48
186.48
183,066
-0.97(-0.52%)
May 08, 2023
187.25
187.66
186.87
187.45
96,997
+0.27(+0.14%)
May 05, 2023
185.37
187.69
185.27
187.19
201,602
+3.59(+1.95%)
May 04, 2023
184.29
184.48
182.97
183.60
285,377
-1.30(-0.70%)
May 03, 2023
186.32
187.52
184.84
184.90
155,155
-1.36(-0.73%)
May 02, 2023
187.91
187.92
185.03
186.26
197,473
-1.90(-1.01%)
May 01, 2023
188.14
189.01
188.00
188.16
122,759
-0.08(-0.04%)
Apr 28, 2023
186.49
188.26
186.47
188.24
192,650
+1.32(+0.71%)
Apr 27, 2023
184.26
187.05
184.24
186.92
179,372
+4.12(+2.25%)
Apr 26, 2023
184.11
184.46
182.61
182.80
122,522
-0.23(-0.12%)
Apr 25, 2023
184.99
185.38
182.99
183.03
154,246
-2.78(-1.50%)
Apr 24, 2023
185.59
186.22
184.97
185.81
91,875
+0.01(+0.01%)
Apr 21, 2023
185.64
186.00
185.00
185.80
177,648
+0.31(+0.16%)
Apr 20, 2023
185.06
186.35
184.77
185.49
326,125
-1.37(-0.73%)
Apr 19, 2023
185.80
187.24
185.80
186.86
299,845
+0.03(+0.02%)
Apr 18, 2023
187.55
187.75
186.25
186.83
138,436
+0.11(+0.06%)
Apr 17, 2023
186.06
186.74
185.54
186.72
293,053
+0.38(+0.21%)
Apr 14, 2023
186.03
187.22
185.11
186.34
190,721
-0.14(-0.07%)
Apr 13, 2023
184.15
186.62
184.15
186.48
228,421
+3.07(+1.68%)
Apr 12, 2023
185.28
185.50
183.19
183.41
203,123
-0.94(-0.51%)
Apr 11, 2023
184.87
184.99
184.12
184.35
157,865
-0.44(-0.24%)
Apr 10, 2023
183.74
184.81
183.09
184.79
202,265
-0.30(-0.16%)
Apr 06, 2023
183.57
185.22
183.17
185.10
115,770
+0.99(+0.54%)
Apr 05, 2023
184.13
184.54
183.27
184.10
159,124
-0.49(-0.27%)
Apr 04, 2023
185.31
185.74
184.03
184.60
118,807
-0.49(-0.27%)
Apr 03, 2023
183.86
185.23
183.78
185.09
226,716
+0.84(+0.45%)
Mar 31, 2023
181.98
184.37
181.98
184.25
200,986
+2.62(+1.44%)
Mar 30, 2023
181.61
181.77
180.77
181.63
202,289
+1.12(+0.62%)
Mar 29, 2023
179.83
180.63
179.38
180.51
208,245
+2.50(+1.41%)
Mar 28, 2023
178.39
178.39
177.12
178.01
160,017
-0.65(-0.36%)
Mar 27, 2023
179.41
180.01
178.40
178.66
214,025
-0.05(-0.03%)
Mar 24, 2023
177.15
178.74
176.18
178.71
256,624
+0.94(+0.53%)
Mar 23, 2023
178.50
180.31
176.56
177.77
268,540
+0.92(+0.52%)
Mar 22, 2023
179.48
181.51
176.85
176.85
287,895
-2.58(-1.44%)
Mar 21, 2023
178.50
179.65
177.80
179.43
153,514
+2.51(+1.42%)
Mar 20, 2023
175.79
177.13
175.38
176.92
225,693
+1.16(+0.66%)
Mar 17, 2023
177.05
177.60
175.02
175.76
340,787
-1.59(-0.90%)
Mar 16, 2023
173.13
177.39
172.81
177.35
316,275
+3.57(+2.06%)
Mar 15, 2023
171.96
174.08
171.39
173.78
519,837
-0.29(-0.17%)
Mar 14, 2023
173.29
174.62
172.04
174.07
178,567
+3.03(+1.77%)
Mar 13, 2023
168.93
173.33
168.86
171.04
387,939
+0.15(+0.09%)
Mar 10, 2023
172.57
173.78
170.22
170.89
395,796
-1.86(-1.07%)
Mar 09, 2023
176.21
177.17
172.34
172.75
219,729
-3.24(-1.84%)
Mar 08, 2023
175.83
176.27
174.92
175.98
147,351
+0.20(+0.11%)
Mar 07, 2023
178.34
178.47
175.49
175.79
109,003
-2.68(-1.50%)
Mar 06, 2023
178.53
179.79
178.36
178.47
142,120
+0.51(+0.29%)
Mar 03, 2023
175.70
177.99
175.59
177.96
234,125
+3.17(+1.81%)
Mar 02, 2023
172.67
175.19
172.61
174.79
111,180
+1.31(+0.76%)
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
.