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
HEALTHCARE
(NY:
XLV
)
143.70
+2.07 (+1.46%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 (%)
Apr 29, 2022
128.20
128.86
125.93
126.13
18,246,782
-3.33(-2.57%)
Apr 28, 2022
128.60
129.88
127.41
129.46
16,022,276
+1.76(+1.38%)
Apr 27, 2022
127.96
128.99
127.07
127.70
17,277,942
-0.28(-0.22%)
Apr 26, 2022
129.49
130.18
127.79
127.98
20,750,336
-2.29(-1.76%)
Apr 25, 2022
129.02
130.55
127.57
130.27
17,046,328
+0.87(+0.67%)
Apr 22, 2022
133.09
133.13
129.26
129.40
18,103,700
-4.90(-3.65%)
Apr 21, 2022
136.18
136.33
134.00
134.30
11,786,388
-1.50(-1.11%)
Apr 20, 2022
134.37
136.32
134.21
135.80
14,125,997
+1.80(+1.34%)
Apr 19, 2022
133.08
134.47
133.03
134.00
12,116,588
+1.27(+0.96%)
Apr 18, 2022
134.07
134.38
132.17
132.73
10,458,497
-1.48(-1.10%)
Apr 14, 2022
134.99
135.67
134.11
134.21
11,356,342
-0.65(-0.48%)
Apr 13, 2022
134.19
135.00
133.50
134.86
16,008,725
+0.66(+0.49%)
Apr 12, 2022
135.18
135.97
133.62
134.20
14,550,197
-1.32(-0.97%)
Apr 11, 2022
137.87
138.43
135.31
135.52
17,117,518
-2.75(-1.99%)
Apr 08, 2022
137.45
138.84
137.25
138.27
19,733,086
+0.82(+0.60%)
Apr 07, 2022
134.37
137.79
134.37
137.44
18,756,432
+2.59(+1.92%)
Apr 06, 2022
132.49
135.17
132.40
134.85
23,962,882
+2.02(+1.52%)
Apr 05, 2022
132.21
134.41
132.14
132.83
15,520,285
+0.28(+0.21%)
Apr 04, 2022
133.36
133.59
132.24
132.55
17,322,856
-1.11(-0.83%)
Apr 01, 2022
132.98
133.71
132.09
133.66
22,055,714
+1.04(+0.79%)
Mar 31, 2022
133.64
134.38
132.38
132.61
16,366,042
-1.31(-0.98%)
Mar 30, 2022
133.68
134.45
133.24
133.92
11,249,312
+0.26(+0.20%)
Mar 29, 2022
133.98
134.51
132.87
133.66
12,734,595
+0.78(+0.59%)
Mar 28, 2022
132.14
132.91
131.66
132.88
8,746,253
+0.96(+0.73%)
Mar 25, 2022
131.75
132.14
130.91
131.92
7,272,531
+0.61(+0.46%)
Mar 24, 2022
130.24
131.31
129.96
131.31
7,426,645
+1.55(+1.19%)
Mar 23, 2022
131.50
131.74
129.72
129.76
10,343,848
-2.37(-1.80%)
Mar 22, 2022
132.24
132.42
131.65
132.13
9,185,608
+0.03(+0.02%)
Mar 21, 2022
132.14
133.27
131.48
132.10
11,851,709
-0.10(-0.08%)
Mar 18, 2022
131.31
132.37
130.92
132.20
11,775,913
+0.81(+0.62%)
Mar 17, 2022
128.97
131.40
128.79
131.39
11,370,642
+2.05(+1.58%)
Mar 16, 2022
128.46
129.36
127.14
129.34
14,341,390
+1.53(+1.20%)
Mar 15, 2022
126.32
127.94
126.11
127.81
14,892,231
+2.50(+1.99%)
Mar 14, 2022
125.44
127.11
124.94
125.31
14,893,645
+0.88(+0.71%)
Mar 11, 2022
125.71
126.44
124.31
124.43
10,226,684
-0.94(-0.75%)
Mar 10, 2022
123.90
125.64
123.77
125.37
11,096,727
-0.05(-0.04%)
Mar 09, 2022
125.10
126.06
124.17
125.42
16,141,818
+2.33(+1.89%)
Mar 08, 2022
124.83
125.75
123.01
123.09
22,583,836
-2.57(-2.04%)
Mar 07, 2022
127.09
127.33
125.09
125.66
16,269,709
-2.23(-1.74%)
Mar 04, 2022
125.97
128.00
125.59
127.89
12,601,215
+0.64(+0.50%)
Mar 03, 2022
127.16
127.99
126.17
127.25
11,575,977
+0.65(+0.51%)
Mar 02, 2022
125.27
127.29
125.11
126.60
12,844,704
+1.88(+1.51%)
Mar 01, 2022
124.76
125.78
123.75
124.72
14,573,690
-0.70(-0.55%)
Feb 28, 2022
124.35
125.56
123.96
125.42
18,639,070
-0.95(-0.76%)
Feb 25, 2022
123.17
126.68
124.65
126.37
17,628,554
+3.75(+3.06%)
Feb 24, 2022
119.94
122.87
119.85
122.62
24,061,186
+0.49(+0.40%)
Feb 23, 2022
123.37
123.80
122.00
122.13
12,457,510
-0.62(-0.50%)
Feb 22, 2022
122.62
123.75
121.92
122.74
14,177,717
-0.31(-0.25%)
Feb 18, 2022
123.05
0
-0.93(-0.75%)
Feb 17, 2022
125.49
125.56
123.79
123.98
12,337,741
-2.03(-1.61%)
Feb 16, 2022
125.17
126.36
124.82
126.00
9,096,563
+0.19(+0.15%)
Feb 15, 2022
125.49
126.31
125.17
125.81
9,294,893
+1.40(+1.12%)
Feb 14, 2022
125.44
125.68
123.48
124.41
14,908,100
-1.28(-1.02%)
Feb 11, 2022
127.29
128.25
125.54
125.70
13,545,863
-1.77(-1.39%)
Feb 10, 2022
127.99
129.11
126.96
127.46
14,913,549
-2.03(-1.56%)
Feb 09, 2022
129.11
129.76
128.98
129.49
11,202,590
+0.99(+0.77%)
Feb 08, 2022
126.78
128.72
126.49
128.50
11,472,624
+1.04(+0.82%)
Feb 07, 2022
127.72
128.17
127.10
127.45
9,566,618
-0.22(-0.17%)
Feb 04, 2022
126.97
128.57
126.74
127.67
12,439,216
-0.46(-0.36%)
Feb 03, 2022
128.51
127.90
128.14
14,305,709
-0.55(-0.43%)
Feb 02, 2022
126.89
129.00
126.63
128.69
14,084,912
+1.71(+1.35%)
Feb 01, 2022
127.10
127.21
125.97
126.98
15,257,780
+0.34(+0.27%)
Jan 31, 2022
125.69
126.87
126.64
19,734,008
+0.72(+0.57%)
Jan 28, 2022
123.29
125.97
122.42
125.92
21,664,136
+2.52(+2.04%)
Jan 27, 2022
123.68
125.30
122.99
123.40
19,153,216
+0.32(+0.26%)
Jan 26, 2022
123.93
125.05
122.17
123.08
30,627,754
-0.65(-0.52%)
Jan 25, 2022
122.88
124.62
121.86
123.73
20,226,190
-0.80(-0.64%)
Jan 24, 2022
123.81
124.74
120.55
124.53
39,312,548
-0.42(-0.33%)
Jan 21, 2022
126.60
127.00
124.74
124.94
26,739,580
-1.27(-1.01%)
Jan 20, 2022
127.36
128.66
126.14
126.22
15,674,384
-0.83(-0.65%)
Jan 19, 2022
127.81
128.81
126.92
127.05
15,168,874
-0.52(-0.41%)
Jan 18, 2022
128.11
128.31
127.24
127.57
17,068,182
-1.81(-1.40%)
Jan 14, 2022
129.38
0
-0.22(-0.17%)
Jan 13, 2022
131.42
131.58
129.37
129.60
15,653,036
-2.05(-1.55%)
Jan 12, 2022
131.28
131.85
131.08
131.65
11,226,770
-0.38(-0.28%)
Jan 11, 2022
131.18
132.05
130.28
132.03
12,610,261
+1.04(+0.80%)
Jan 10, 2022
129.08
131.06
128.78
130.99
16,152,686
+1.33(+1.03%)
Jan 07, 2022
130.01
130.25
129.38
129.65
9,967,828
-0.67(-0.51%)
Jan 06, 2022
131.02
131.82
130.09
130.32
15,731,235
-1.53(-1.16%)
Jan 05, 2022
133.08
133.88
131.79
131.84
15,927,278
-0.95(-0.71%)
Jan 04, 2022
134.27
134.39
132.22
132.79
14,822,724
-1.78(-1.32%)
Jan 03, 2022
135.39
135.64
133.41
134.56
15,670,102
-1.40(-1.03%)
Dec 31, 2021
136.38
136.90
135.92
135.97
8,168,352
-0.58(-0.42%)
Dec 30, 2021
136.51
137.01
136.37
136.54
8,218,163
+0.28(+0.21%)
Dec 29, 2021
135.36
136.54
135.26
136.26
7,359,724
+0.77(+0.57%)
Dec 28, 2021
135.97
136.22
135.13
135.49
6,285,683
-0.36(-0.26%)
Dec 27, 2021
134.91
135.85
134.77
135.85
7,221,395
+1.42(+1.06%)
Dec 23, 2021
134.23
134.86
133.83
134.43
8,024,308
+0.55(+0.41%)
Dec 22, 2021
132.27
133.96
132.04
133.88
7,508,131
+1.54(+1.17%)
Dec 21, 2021
132.16
132.39
130.94
132.34
11,160,557
+0.55(+0.42%)
Dec 20, 2021
132.32
132.72
130.65
131.79
16,768,135
-0.80(-0.61%)
Dec 17, 2021
132.85
133.66
132.07
132.59
22,370,428
-0.93(-0.70%)
Dec 16, 2021
132.72
134.19
132.48
133.52
20,000,262
+0.79(+0.59%)
Dec 15, 2021
130.35
132.80
130.23
132.73
15,594,488
+2.66(+2.05%)
Dec 14, 2021
129.99
130.75
129.43
130.07
11,515,374
-0.53(-0.40%)
Dec 13, 2021
129.38
130.97
129.38
130.60
12,690,997
+1.22(+0.94%)
Dec 10, 2021
128.59
129.65
128.53
129.38
8,898,228
+0.45(+0.35%)
Dec 09, 2021
128.50
129.35
128.41
128.93
9,461,511
+0.30(+0.23%)
Dec 08, 2021
128.03
128.72
127.39
128.63
15,750,255
+0.96(+0.75%)
Dec 07, 2021
126.90
127.97
126.72
127.67
12,454,736
+1.62(+1.29%)
Dec 06, 2021
125.66
126.59
125.46
126.04
15,841,859
+0.71(+0.57%)
Dec 03, 2021
125.97
126.46
124.29
125.33
23,000,844
+0.23(+0.18%)
Dec 02, 2021
124.46
125.61
123.86
125.10
18,235,994
+0.60(+0.49%)
Dec 01, 2021
125.31
126.98
124.48
124.50
23,135,634
-0.22(-0.18%)
Nov 30, 2021
126.48
127.03
124.53
124.72
20,249,768
-2.50(-1.96%)
Nov 29, 2021
127.56
128.07
127.08
127.22
18,644,018
+0.35(+0.27%)
Nov 26, 2021
127.80
128.55
126.43
126.87
12,375,228
-0.47(-0.37%)
Nov 24, 2021
127.15
127.57
126.71
127.34
7,034,173
-0.05(-0.04%)
Nov 23, 2021
126.66
127.52
126.27
127.39
12,560,694
+0.13(+0.11%)
Nov 22, 2021
128.01
128.46
127.09
127.25
11,594,308
-0.58(-0.45%)
Nov 19, 2021
128.99
129.43
127.72
127.83
10,574,928
-0.78(-0.60%)
Nov 18, 2021
128.70
128.72
128.52
128.61
9,392,304
+0.05(+0.04%)
Nov 17, 2021
128.52
129.06
127.97
128.56
8,559,893
+0.18(+0.14%)
Nov 16, 2021
127.81
129.08
127.59
128.38
6,396,908
+0.54(+0.42%)
Nov 15, 2021
128.94
129.00
127.72
127.84
6,520,944
-0.80(-0.62%)
Nov 12, 2021
128.82
128.94
127.93
128.64
8,652,055
+0.63(+0.50%)
Nov 11, 2021
128.36
128.45
127.70
128.00
8,942,948
-0.38(-0.29%)
Nov 10, 2021
127.97
128.38
8,784,621
+0.37(+0.29%)
Nov 09, 2021
128.52
128.64
127.76
128.01
7,580,001
-0.47(-0.37%)
Nov 08, 2021
127.96
128.65
127.46
128.48
9,307,762
+0.76(+0.59%)
Nov 05, 2021
128.00
128.53
126.80
127.72
15,465,126
-1.44(-1.12%)
Nov 04, 2021
129.76
129.97
128.27
129.17
16,454,490
-0.89(-0.69%)
Nov 03, 2021
129.05
130.11
128.57
130.06
15,197,423
+0.76(+0.59%)
Nov 02, 2021
128.99
129.94
127.87
129.30
21,688,628
+0.81(+0.63%)
Nov 01, 2021
128.76
128.98
128.00
128.49
14,933,951
-0.15(-0.12%)
Oct 29, 2021
127.24
128.81
126.76
128.65
16,034,861
+1.24(+0.97%)
Oct 28, 2021
126.58
127.90
126.58
127.41
9,656,918
+1.06(+0.84%)
Oct 27, 2021
127.56
127.70
126.31
126.35
12,327,908
-1.01(-0.79%)
Oct 26, 2021
127.02
127.72
127.36
9,644,480
+0.62(+0.49%)
Oct 25, 2021
126.64
126.87
125.66
126.73
11,105,979
+0.15(+0.12%)
Oct 22, 2021
125.96
126.63
125.76
126.58
8,331,766
+0.51(+0.40%)
Oct 21, 2021
125.82
126.14
124.91
126.07
8,599,889
+0.51(+0.41%)
Oct 20, 2021
124.53
125.75
124.42
125.56
14,212,954
+1.77(+1.43%)
Oct 19, 2021
122.85
124.11
122.85
123.79
10,648,436
+1.61(+1.31%)
Oct 18, 2021
122.49
122.61
121.66
122.19
12,129,552
-0.84(-0.68%)
Oct 15, 2021
123.05
123.58
122.79
123.02
9,336,972
+0.61(+0.50%)
Oct 14, 2021
121.94
122.90
121.94
122.42
9,214,046
+1.73(+1.43%)
Oct 13, 2021
120.70
121.23
119.94
120.69
11,037,007
+0.19(+0.16%)
Oct 12, 2021
121.47
121.59
120.19
120.50
13,530,481
-0.59(-0.48%)
Oct 11, 2021
121.93
122.57
121.04
121.08
8,158,952
-0.95(-0.78%)
Oct 08, 2021
122.82
123.05
121.78
122.03
9,936,306
-0.61(-0.50%)
Oct 07, 2021
121.88
123.44
121.75
122.65
16,441,921
+1.61(+1.33%)
Oct 06, 2021
120.59
121.15
119.69
121.04
22,179,554
-0.22(-0.18%)
Oct 05, 2021
121.03
122.50
120.87
121.27
19,921,798
+0.72(+0.60%)
Oct 04, 2021
121.91
122.53
119.94
120.54
28,689,172
-1.87(-1.52%)
Oct 01, 2021
122.54
122.98
120.44
122.41
24,121,268
+0.03(+0.02%)
Sep 30, 2021
124.31
125.09
122.31
122.38
22,524,340
-1.52(-1.23%)
Sep 29, 2021
123.48
124.48
123.23
123.90
11,619,975
+0.97(+0.79%)
Sep 28, 2021
124.27
124.28
122.50
122.93
18,134,288
-2.14(-1.71%)
Sep 27, 2021
126.51
126.67
124.80
125.07
12,098,916
-1.81(-1.42%)
Sep 24, 2021
127.19
127.66
126.61
126.88
7,242,509
-0.52(-0.41%)
Sep 23, 2021
126.77
128.14
126.68
127.40
10,783,334
+0.91(+0.72%)
Sep 22, 2021
126.65
127.12
125.88
126.48
12,445,392
+0.21(+0.17%)
Sep 21, 2021
126.66
127.57
126.25
126.27
12,213,912
+0.19(+0.15%)
Sep 20, 2021
125.97
127.20
124.98
126.08
17,938,322
-1.33(-1.04%)
Sep 17, 2021
127.18
127.52
126.58
127.41
14,135,526
+0.12(+0.10%)
Sep 16, 2021
127.78
128.01
126.42
127.29
10,987,431
-0.33(-0.26%)
Sep 15, 2021
126.62
128.21
126.43
127.61
10,751,540
+0.82(+0.65%)
Sep 14, 2021
127.40
127.70
126.57
126.79
10,894,069
-0.02(-0.02%)
Sep 13, 2021
128.26
128.34
126.17
126.81
12,179,967
-0.78(-0.62%)
Sep 10, 2021
129.23
129.35
127.56
127.59
11,024,985
-1.18(-0.91%)
Sep 09, 2021
130.09
130.39
128.69
128.77
9,296,309
-1.50(-1.15%)
Sep 08, 2021
130.07
130.49
129.73
130.28
7,292,555
-0.06(-0.04%)
Sep 07, 2021
130.61
130.82
129.48
130.33
9,122,500
-0.77(-0.58%)
Sep 03, 2021
130.82
131.29
130.20
131.10
5,879,867
+0.14(+0.11%)
Sep 02, 2021
130.04
130.97
129.90
130.96
7,148,607
+1.39(+1.07%)
Sep 01, 2021
129.63
129.75
128.34
129.57
11,034,873
+0.04(+0.03%)
Aug 31, 2021
129.73
130.33
129.07
129.53
9,707,018
-0.17(-0.13%)
Aug 30, 2021
128.86
130.17
128.85
129.70
6,698,330
+0.73(+0.56%)
Aug 27, 2021
129.40
129.76
128.76
128.97
9,059,954
-0.14(-0.11%)
Aug 26, 2021
129.70
129.99
128.88
129.12
6,233,708
-0.51(-0.39%)
Aug 25, 2021
129.85
129.92
129.09
129.62
7,327,712
-0.35(-0.27%)
Aug 24, 2021
130.44
130.46
129.60
129.98
6,835,447
-0.46(-0.35%)
Aug 23, 2021
131.13
131.22
130.40
130.44
8,842,146
+0.05(+0.04%)
Aug 20, 2021
129.78
130.78
129.33
130.39
7,571,068
+0.74(+0.57%)
Aug 19, 2021
128.22
130.32
128.18
129.65
12,181,136
+0.58(+0.45%)
Aug 18, 2021
130.89
131.03
128.99
129.07
12,972,828
-1.99(-1.52%)
Aug 17, 2021
129.18
131.06
129.11
131.06
14,483,366
+1.53(+1.18%)
Aug 16, 2021
128.07
129.55
127.63
129.53
8,772,989
+1.46(+1.14%)
Aug 13, 2021
127.59
128.10
127.44
128.07
8,270,668
+0.80(+0.62%)
Aug 12, 2021
126.41
127.38
126.32
127.28
8,580,926
+1.00(+0.79%)
Aug 11, 2021
127.75
127.95
126.17
126.28
15,149,111
-1.26(-0.99%)
Aug 10, 2021
127.91
128.17
127.05
127.55
6,087,879
-0.30(-0.23%)
Aug 09, 2021
127.54
128.08
127.44
127.84
10,284,841
+0.49(+0.38%)
Aug 06, 2021
127.40
127.52
126.54
127.35
7,228,340
-0.11(-0.08%)
Aug 05, 2021
127.89
127.91
126.50
127.46
8,602,353
-0.53(-0.41%)
Aug 04, 2021
128.03
128.82
127.82
127.99
8,687,320
-0.55(-0.42%)
Aug 03, 2021
126.83
128.57
126.74
128.53
8,039,610
+1.76(+1.39%)
Aug 02, 2021
127.09
127.27
126.40
126.77
8,733,308
+0.17(+0.14%)
Jul 30, 2021
126.27
127.06
126.10
126.60
6,925,466
+0.11(+0.09%)
Jul 29, 2021
126.59
126.67
126.11
126.48
5,911,122
+0.31(+0.24%)
Jul 28, 2021
125.54
126.54
125.22
126.17
7,758,603
+0.45(+0.36%)
Jul 27, 2021
124.97
125.72
124.64
125.72
9,970,793
+0.58(+0.47%)
Jul 26, 2021
125.60
125.96
124.73
125.14
6,917,056
-0.81(-0.65%)
Jul 23, 2021
125.05
126.08
124.89
125.95
8,668,105
+1.44(+1.15%)
Jul 22, 2021
123.71
124.52
123.38
124.52
9,667,388
+0.91(+0.74%)
Jul 21, 2021
123.91
123.94
122.28
123.61
8,661,817
+0.20(+0.16%)
Jul 20, 2021
122.31
124.11
122.31
123.41
15,714,148
+1.48(+1.22%)
Jul 19, 2021
122.41
123.00
120.93
121.92
20,314,092
-1.29(-1.05%)
Jul 16, 2021
123.20
123.66
122.79
123.22
6,796,658
+0.34(+0.27%)
Jul 15, 2021
122.65
123.19
122.12
122.88
9,134,823
-0.43(-0.35%)
Jul 14, 2021
123.70
123.81
123.09
123.31
7,815,470
-0.11(-0.09%)
Jul 13, 2021
123.39
123.82
123.12
123.43
10,124,331
-0.11(-0.09%)
Jul 12, 2021
123.30
124.15
123.21
123.54
9,497,064
+0.24(+0.19%)
Jul 09, 2021
123.32
123.68
123.02
123.30
5,453,471
+0.42(+0.34%)
Jul 08, 2021
122.41
122.98
121.77
122.88
8,754,473
-0.68(-0.55%)
Jul 07, 2021
122.79
123.56
122.34
123.56
19,244,034
+0.78(+0.63%)
Jul 06, 2021
122.53
122.79
121.91
122.78
11,913,967
-0.11(-0.09%)
Jul 02, 2021
121.88
123.01
121.67
122.90
12,868,928
+1.17(+0.96%)
Jul 01, 2021
120.74
121.82
120.70
121.73
12,548,298
+1.07(+0.89%)
Jun 30, 2021
120.61
120.91
120.20
120.66
8,917,409
-0.08(-0.06%)
Jun 29, 2021
120.61
121.11
120.46
120.73
6,436,016
+0.13(+0.11%)
Jun 28, 2021
120.54
120.75
120.14
120.60
4,834,627
+0.18(+0.15%)
Jun 25, 2021
119.82
120.78
119.76
120.42
8,710,249
+0.55(+0.46%)
Jun 24, 2021
119.96
120.71
119.74
119.87
7,337,578
+0.61(+0.51%)
Jun 23, 2021
119.59
119.59
119.21
119.26
6,792,001
-0.50(-0.42%)
Jun 22, 2021
119.58
119.92
119.17
119.76
7,509,544
+0.26(+0.22%)
Jun 21, 2021
118.45
119.71
118.02
119.50
6,947,138
+1.42(+1.20%)
Jun 18, 2021
118.56
118.72
117.92
118.08
11,687,299
-1.36(-1.14%)
Jun 17, 2021
118.33
119.76
118.31
119.44
6,840,115
+0.91(+0.76%)
Jun 16, 2021
119.12
119.72
118.20
118.54
12,211,876
-0.46(-0.38%)
Jun 15, 2021
119.08
119.26
118.49
119.00
5,668,445
+0.04(+0.03%)
Jun 14, 2021
118.79
118.98
118.12
118.96
5,402,677
+0.10(+0.09%)
Jun 11, 2021
119.52
119.58
118.25
118.85
7,291,658
-0.85(-0.71%)
Jun 10, 2021
117.97
119.83
117.93
119.70
9,798,954
+2.01(+1.71%)
Jun 09, 2021
116.86
117.88
116.86
117.69
8,347,569
+1.13(+0.97%)
Jun 08, 2021
117.21
117.28
115.67
116.56
11,317,491
-0.36(-0.31%)
Jun 07, 2021
116.79
117.95
116.59
116.92
14,647,787
+0.42(+0.36%)
Jun 04, 2021
116.74
117.09
116.37
116.50
11,767,313
+0.37(+0.32%)
Jun 03, 2021
115.35
116.44
115.09
116.13
13,879,346
+0.35(+0.30%)
Jun 02, 2021
116.11
116.41
115.50
115.78
13,879,149
-0.23(-0.20%)
Jun 01, 2021
118.09
118.13
115.91
116.01
14,008,966
-1.94(-1.64%)
May 28, 2021
117.94
118.92
117.87
117.95
10,542,197
+0.46(+0.39%)
May 27, 2021
117.99
118.09
117.42
117.49
8,491,452
-0.26(-0.22%)
May 26, 2021
118.40
118.44
117.24
117.75
7,177,155
-0.69(-0.58%)
May 25, 2021
118.96
118.97
118.30
118.43
7,124,400
-0.35(-0.30%)
May 24, 2021
119.28
119.52
118.74
118.79
5,196,563
+0.11(+0.10%)
May 21, 2021
119.04
119.91
118.58
118.67
8,827,103
+0.02(+0.02%)
May 20, 2021
117.38
119.16
117.38
118.65
7,883,303
+1.23(+1.05%)
May 19, 2021
116.86
117.50
116.03
117.42
10,545,401
-0.20(-0.17%)
May 18, 2021
117.55
118.30
117.15
117.62
9,643,099
+0.04(+0.03%)
May 17, 2021
117.67
118.21
117.51
117.58
6,285,466
-0.22(-0.19%)
May 14, 2021
117.89
118.19
117.51
117.80
6,906,426
+0.59(+0.51%)
May 13, 2021
116.37
117.74
116.19
117.21
11,766,267
+1.05(+0.90%)
May 12, 2021
116.64
117.22
116.06
116.16
11,471,016
-1.11(-0.94%)
May 11, 2021
117.93
118.42
117.00
117.27
11,902,328
-1.28(-1.08%)
May 10, 2021
118.82
119.46
118.50
118.55
9,270,841
+0.15(+0.13%)
May 07, 2021
117.86
119.02
117.81
118.39
7,940,157
+0.81(+0.69%)
May 06, 2021
116.76
117.59
116.16
117.58
16,887,492
+0.15(+0.13%)
May 05, 2021
117.38
117.79
116.81
117.43
17,514,664
+0.21(+0.18%)
May 04, 2021
116.92
117.31
116.42
117.22
16,962,400
+0.12(+0.11%)
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
.