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
Etsy Inc
(NQ:
ETSY
)
65.20
+1.73 (+2.73%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 3, 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
97.00
102.26
92.86
93.19
7,092,895
-8.69(-8.53%)
Apr 28, 2022
100.63
103.37
94.39
101.88
5,515,833
+4.33(+4.44%)
Apr 27, 2022
98.99
102.25
95.84
97.55
4,283,697
-2.56(-2.56%)
Apr 26, 2022
101.04
102.65
97.10
100.11
4,295,958
-1.95(-1.91%)
Apr 25, 2022
96.85
103.20
96.59
102.06
3,993,984
+3.65(+3.71%)
Apr 22, 2022
102.43
103.52
97.46
98.41
3,623,015
-3.38(-3.32%)
Apr 21, 2022
109.99
109.99
100.32
101.79
4,084,855
-5.62(-5.23%)
Apr 20, 2022
114.29
114.29
104.70
107.41
4,827,676
-7.88(-6.83%)
Apr 19, 2022
110.22
118.74
109.23
115.29
4,064,064
+4.82(+4.36%)
Apr 18, 2022
115.33
115.50
105.80
110.47
4,527,954
-5.32(-4.59%)
Apr 14, 2022
115.82
117.23
112.74
115.79
3,780,228
-1.68(-1.43%)
Apr 13, 2022
112.25
118.71
111.21
117.47
2,445,883
+4.52(+4.00%)
Apr 12, 2022
120.18
122.45
111.76
112.95
3,013,505
-4.27(-3.64%)
Apr 11, 2022
115.13
119.70
113.03
117.22
2,935,374
+0.64(+0.55%)
Apr 08, 2022
120.18
120.78
114.57
116.58
3,666,788
-4.37(-3.61%)
Apr 07, 2022
124.68
128.87
118.91
120.95
4,965,505
-4.52(-3.60%)
Apr 06, 2022
128.18
128.23
121.39
125.47
3,522,908
-4.74(-3.64%)
Apr 05, 2022
135.42
136.87
128.61
130.21
3,278,964
-5.96(-4.38%)
Apr 04, 2022
128.58
138.88
126.14
136.17
3,782,353
+9.12(+7.18%)
Apr 01, 2022
126.23
128.38
122.53
127.05
2,961,478
+2.77(+2.23%)
Mar 31, 2022
134.14
134.91
124.23
124.28
3,803,975
-10.28(-7.64%)
Mar 30, 2022
140.05
141.84
134.16
134.56
3,160,044
-8.36(-5.85%)
Mar 29, 2022
138.99
144.94
137.86
142.92
3,084,137
+4.38(+3.16%)
Mar 28, 2022
134.70
139.02
131.10
138.54
2,443,592
+6.22(+4.70%)
Mar 25, 2022
141.43
141.46
129.75
132.32
3,404,380
-8.64(-6.13%)
Mar 24, 2022
143.24
143.97
136.59
140.96
2,044,960
-1.51(-1.06%)
Mar 23, 2022
145.00
149.21
141.44
142.47
2,502,629
-5.78(-3.90%)
Mar 22, 2022
142.66
151.50
142.04
148.25
2,996,118
+5.98(+4.20%)
Mar 21, 2022
146.42
148.29
139.44
142.27
2,894,167
-5.73(-3.87%)
Mar 18, 2022
140.53
149.72
140.28
148.00
5,183,229
+6.32(+4.46%)
Mar 17, 2022
132.24
141.89
131.02
141.68
2,589,283
+7.87(+5.88%)
Mar 16, 2022
127.99
134.05
126.68
133.81
3,230,317
+8.83(+7.07%)
Mar 15, 2022
119.00
125.63
117.40
124.98
3,232,538
+6.66(+5.63%)
Mar 14, 2022
120.85
127.18
117.38
118.32
3,913,629
-2.91(-2.40%)
Mar 11, 2022
136.62
137.13
121.15
121.23
5,990,342
-15.75(-11.50%)
Mar 10, 2022
143.40
133.28
136.98
2,597,800
-7.74(-5.35%)
Mar 09, 2022
141.78
145.37
139.05
144.72
3,229,337
+6.29(+4.54%)
Mar 08, 2022
137.47
144.75
132.91
138.43
3,538,811
+0.94(+0.68%)
Mar 07, 2022
152.99
154.40
136.97
137.49
4,216,070
-14.08(-9.29%)
Mar 04, 2022
158.60
161.00
149.72
151.57
3,564,847
-8.21(-5.14%)
Mar 03, 2022
160.91
163.84
155.97
159.78
3,746,015
-2.25(-1.39%)
Mar 02, 2022
157.99
163.00
152.83
162.03
3,673,126
+4.50(+2.86%)
Mar 01, 2022
156.12
162.94
155.00
157.53
5,578,608
+2.64(+1.70%)
Feb 28, 2022
148.71
157.43
147.00
154.89
6,275,645
+5.95(+3.99%)
Feb 25, 2022
146.89
152.23
131.25
148.94
19,472,362
+20.78(+16.21%)
Feb 24, 2022
111.50
129.80
109.38
128.16
9,193,003
+11.65(+10.00%)
Feb 23, 2022
123.30
125.75
115.90
116.51
5,352,127
-4.83(-3.98%)
Feb 22, 2022
128.18
129.77
120.71
121.34
4,126,810
-5.96(-4.68%)
Feb 18, 2022
127.30
0
-4.87(-3.68%)
Feb 17, 2022
138.27
139.16
131.54
132.17
2,540,093
-8.24(-5.87%)
Feb 16, 2022
145.32
145.47
138.16
140.41
3,137,913
-7.83(-5.28%)
Feb 15, 2022
146.00
148.26
142.66
148.24
2,022,489
+5.59(+3.92%)
Feb 14, 2022
141.71
145.82
140.20
142.65
1,988,351
+0.88(+0.62%)
Feb 11, 2022
144.19
145.65
140.21
141.77
2,131,351
-1.26(-0.88%)
Feb 10, 2022
142.27
148.84
140.77
143.03
2,050,317
-3.58(-2.44%)
Feb 09, 2022
144.31
146.93
142.35
146.61
2,372,898
+5.38(+3.81%)
Feb 08, 2022
134.64
141.77
133.81
141.23
3,052,191
+5.57(+4.11%)
Feb 07, 2022
133.70
140.79
133.40
135.66
3,147,887
+1.99(+1.49%)
Feb 04, 2022
131.24
136.34
126.53
133.67
4,903,754
+6.71(+5.29%)
Feb 03, 2022
133.74
125.37
126.96
7,784,535
-11.08(-8.03%)
Feb 02, 2022
153.31
155.30
135.28
138.04
6,234,224
-14.12(-9.28%)
Feb 01, 2022
158.96
159.39
149.68
152.16
3,366,215
-4.92(-3.13%)
Jan 31, 2022
146.62
157.42
157.08
3,460,452
+11.13(+7.63%)
Jan 28, 2022
141.22
145.99
138.50
145.95
3,139,784
+6.41(+4.59%)
Jan 27, 2022
144.73
148.22
138.88
139.54
2,501,988
-1.76(-1.25%)
Jan 26, 2022
152.16
153.80
139.50
141.30
3,614,581
-3.83(-2.64%)
Jan 25, 2022
150.57
153.41
142.42
145.13
3,497,760
-8.93(-5.80%)
Jan 24, 2022
140.57
155.15
136.00
154.06
7,384,759
+5.21(+3.50%)
Jan 21, 2022
157.95
159.36
148.21
148.85
4,310,204
-10.44(-6.55%)
Jan 20, 2022
171.14
172.36
158.75
159.29
3,146,673
-3.85(-2.36%)
Jan 19, 2022
162.17
167.99
161.92
163.14
2,914,458
-0.35(-0.21%)
Jan 18, 2022
161.24
166.70
158.20
163.49
3,393,218
-0.21(-0.13%)
Jan 14, 2022
163.70
0
-3.10(-1.86%)
Jan 13, 2022
179.19
179.55
166.44
166.80
2,657,459
-11.26(-6.32%)
Jan 12, 2022
185.66
187.88
174.69
178.06
2,141,176
-4.75(-2.60%)
Jan 11, 2022
182.44
186.11
179.44
182.81
1,941,740
-0.90(-0.49%)
Jan 10, 2022
181.48
183.94
172.61
183.71
3,623,329
-1.44(-0.78%)
Jan 07, 2022
195.34
198.24
184.68
185.15
2,850,425
-11.80(-5.99%)
Jan 06, 2022
185.94
198.24
182.06
196.95
4,718,645
+8.60(+4.57%)
Jan 05, 2022
199.65
200.00
186.24
188.35
3,549,619
-12.64(-6.29%)
Jan 04, 2022
205.92
207.39
194.01
200.99
3,698,904
-9.50(-4.51%)
Jan 03, 2022
222.35
223.22
209.66
210.49
2,600,728
-8.45(-3.86%)
Dec 31, 2021
222.01
224.73
217.92
218.94
1,298,942
-3.07(-1.38%)
Dec 30, 2021
221.15
226.41
221.04
222.01
875,528
+0.10(+0.05%)
Dec 29, 2021
222.95
224.00
215.19
221.91
1,126,168
+0.18(+0.08%)
Dec 28, 2021
231.83
231.96
219.43
221.73
1,087,288
-7.94(-3.46%)
Dec 27, 2021
230.72
232.98
226.72
229.67
1,459,932
+1.58(+0.69%)
Dec 23, 2021
225.48
229.30
220.77
228.09
1,225,982
+2.99(+1.33%)
Dec 22, 2021
224.36
228.65
219.73
225.10
1,228,004
+0.32(+0.14%)
Dec 21, 2021
223.29
225.90
216.06
224.78
1,555,971
+6.30(+2.88%)
Dec 20, 2021
217.00
220.69
212.65
218.48
1,416,676
-3.12(-1.41%)
Dec 17, 2021
216.31
226.13
211.36
221.60
3,183,729
+3.31(+1.52%)
Dec 16, 2021
228.79
230.78
215.00
218.29
2,420,273
-10.84(-4.73%)
Dec 15, 2021
220.31
229.41
213.57
229.13
3,378,852
+11.47(+5.27%)
Dec 14, 2021
212.69
218.89
209.76
217.66
2,010,010
-2.06(-0.94%)
Dec 13, 2021
223.99
224.78
213.25
219.72
1,862,330
-5.44(-2.42%)
Dec 10, 2021
235.00
236.15
222.76
225.16
1,868,760
-9.24(-3.94%)
Dec 09, 2021
246.00
247.48
232.51
234.40
1,564,360
-11.60(-4.72%)
Dec 08, 2021
238.65
247.85
233.69
246.00
2,416,599
+8.55(+3.60%)
Dec 07, 2021
235.00
245.77
233.72
237.45
3,099,003
+12.55(+5.58%)
Dec 06, 2021
228.66
231.04
220.32
224.90
2,384,178
-6.43(-2.78%)
Dec 03, 2021
249.18
250.49
224.51
231.33
4,267,037
-18.23(-7.30%)
Dec 02, 2021
249.03
255.98
243.03
249.56
3,269,522
-9.72(-3.75%)
Dec 01, 2021
277.87
279.23
258.87
259.28
2,552,090
-15.30(-5.57%)
Nov 30, 2021
282.42
288.84
273.97
274.58
4,008,026
-8.32(-2.94%)
Nov 29, 2021
291.39
292.84
278.69
282.90
2,205,855
-8.48(-2.91%)
Nov 26, 2021
305.06
307.75
290.27
291.38
1,780,331
-5.53(-1.86%)
Nov 24, 2021
283.01
298.18
276.21
296.91
3,254,207
+16.91(+6.04%)
Nov 23, 2021
281.51
290.86
276.01
280.00
2,837,762
-15.71(-5.31%)
Nov 22, 2021
295.61
301.00
275.26
295.71
2,537,086
+1.29(+0.44%)
Nov 19, 2021
295.87
299.80
293.46
294.42
2,283,471
+4.15(+1.43%)
Nov 18, 2021
285.24
290.74
289.32
290.27
1,865,887
+7.95(+2.82%)
Nov 17, 2021
287.59
294.36
280.20
282.32
1,494,355
-4.43(-1.54%)
Nov 16, 2021
272.76
290.78
270.05
286.75
2,649,121
+14.03(+5.14%)
Nov 15, 2021
272.39
279.49
270.62
272.72
2,181,815
+0.57(+0.21%)
Nov 12, 2021
256.06
273.00
254.25
272.15
2,741,788
+18.81(+7.42%)
Nov 11, 2021
252.00
255.75
250.92
253.34
984,416
+4.76(+1.91%)
Nov 10, 2021
257.00
248.58
1,794,446
-10.09(-3.90%)
Nov 09, 2021
263.32
265.47
253.03
258.67
1,868,928
-2.19(-0.84%)
Nov 08, 2021
264.38
269.27
260.69
260.86
2,258,455
+0.74(+0.28%)
Nov 05, 2021
261.98
270.94
256.58
260.12
2,710,097
-11.15(-4.11%)
Nov 04, 2021
236.07
283.40
236.07
271.27
7,769,719
+31.65(+13.21%)
Nov 03, 2021
243.08
245.40
235.19
239.62
3,856,182
-1.01(-0.42%)
Nov 02, 2021
243.66
244.48
236.31
240.63
2,359,886
-2.99(-1.23%)
Nov 01, 2021
250.94
243.21
242.65
243.62
2,290,240
-7.07(-2.82%)
Oct 29, 2021
239.47
252.76
250.69
1,817,859
+7.94(+3.27%)
Oct 28, 2021
238.78
246.15
234.42
242.75
3,192,388
-1.14(-0.47%)
Oct 27, 2021
247.52
250.02
242.52
243.89
1,591,527
-3.63(-1.47%)
Oct 26, 2021
252.58
247.52
2,161,377
-5.05(-2.00%)
Oct 25, 2021
243.50
253.05
243.50
252.57
3,495,451
+11.30(+4.68%)
Oct 22, 2021
232.66
242.45
232.66
241.27
1,855,252
+5.29(+2.24%)
Oct 21, 2021
232.61
238.73
231.12
235.98
1,734,933
+2.86(+1.23%)
Oct 20, 2021
228.00
233.28
224.84
233.12
1,996,942
+6.71(+2.96%)
Oct 19, 2021
228.29
230.15
226.19
226.41
1,431,942
-1.59(-0.70%)
Oct 18, 2021
220.94
230.84
219.29
228.00
2,519,414
+6.86(+3.10%)
Oct 15, 2021
218.00
222.08
216.62
221.14
1,389,544
+5.24(+2.43%)
Oct 14, 2021
216.15
221.14
215.72
215.90
1,378,367
+2.15(+1.01%)
Oct 13, 2021
214.87
216.75
212.43
213.75
1,032,665
+0.61(+0.29%)
Oct 12, 2021
204.76
214.86
203.05
213.14
2,236,021
+10.80(+5.34%)
Oct 11, 2021
210.28
210.65
202.17
202.34
2,211,328
-9.68(-4.57%)
Oct 08, 2021
216.43
219.49
211.25
212.02
1,695,419
-4.50(-2.08%)
Oct 07, 2021
212.15
219.12
211.01
216.52
1,802,431
+6.99(+3.34%)
Oct 06, 2021
201.59
209.66
201.00
209.53
1,539,334
+5.89(+2.89%)
Oct 05, 2021
200.06
204.93
198.80
203.64
1,286,480
+4.90(+2.47%)
Oct 04, 2021
200.27
201.15
194.37
198.74
1,881,848
-5.63(-2.75%)
Oct 01, 2021
206.77
208.33
198.51
204.37
1,995,595
-3.52(-1.69%)
Sep 30, 2021
206.59
211.18
206.38
207.89
1,998,022
+2.59(+1.26%)
Sep 29, 2021
213.87
215.45
205.07
205.30
1,921,085
-7.05(-3.32%)
Sep 28, 2021
222.49
224.19
207.77
212.35
2,694,087
-13.43(-5.95%)
Sep 27, 2021
220.76
226.00
219.50
225.78
1,554,159
+2.93(+1.31%)
Sep 24, 2021
222.09
223.97
218.38
222.85
1,310,536
-0.81(-0.36%)
Sep 23, 2021
219.76
225.47
219.17
223.66
2,096,943
+4.29(+1.96%)
Sep 22, 2021
220.47
221.37
217.38
219.37
1,669,528
-1.22(-0.55%)
Sep 21, 2021
220.87
222.45
215.43
220.59
1,477,115
+2.93(+1.35%)
Sep 20, 2021
219.49
223.24
213.93
217.66
2,327,960
-9.32(-4.11%)
Sep 17, 2021
224.34
228.89
223.48
226.98
3,405,366
+2.83(+1.26%)
Sep 16, 2021
216.91
224.23
215.90
224.15
1,902,123
+6.70(+3.08%)
Sep 15, 2021
214.94
218.69
211.64
217.45
1,586,921
+3.14(+1.47%)
Sep 14, 2021
213.09
217.85
212.55
214.31
1,518,479
+1.71(+0.80%)
Sep 13, 2021
215.39
215.56
205.39
212.60
1,887,488
-4.42(-2.04%)
Sep 10, 2021
219.10
221.86
216.85
217.02
1,402,101
+0.39(+0.18%)
Sep 09, 2021
214.33
218.95
214.05
216.63
1,346,078
+1.86(+0.87%)
Sep 08, 2021
217.00
217.98
213.39
214.77
1,641,621
-1.67(-0.77%)
Sep 07, 2021
219.96
220.00
212.08
216.44
2,001,548
-3.94(-1.79%)
Sep 03, 2021
213.05
221.36
212.40
220.38
1,911,936
+6.89(+3.23%)
Sep 02, 2021
217.32
219.50
213.10
213.49
1,602,610
-3.29(-1.52%)
Sep 01, 2021
216.59
220.93
216.00
216.78
2,160,686
+0.52(+0.24%)
Aug 31, 2021
217.23
217.93
211.57
216.26
1,894,564
-1.45(-0.67%)
Aug 30, 2021
210.76
218.96
210.58
217.71
1,821,330
+7.31(+3.47%)
Aug 27, 2021
210.00
212.84
208.35
210.40
2,029,131
-2.19(-1.03%)
Aug 26, 2021
203.00
215.98
202.43
212.59
4,068,330
+10.31(+5.10%)
Aug 25, 2021
201.30
203.79
197.98
202.28
1,166,300
+0.88(+0.44%)
Aug 24, 2021
198.65
201.55
194.72
201.40
2,080,424
+4.82(+2.45%)
Aug 23, 2021
199.40
200.25
193.56
196.58
2,435,054
-2.69(-1.35%)
Aug 20, 2021
192.22
199.32
192.22
199.27
2,437,731
+6.99(+3.64%)
Aug 19, 2021
189.70
196.99
188.02
192.28
2,566,917
+1.48(+0.78%)
Aug 18, 2021
193.83
197.42
190.27
190.80
2,113,989
-3.50(-1.80%)
Aug 17, 2021
188.27
194.81
187.59
194.30
2,368,125
+3.88(+2.04%)
Aug 16, 2021
191.37
192.34
186.76
190.42
2,150,269
-1.66(-0.86%)
Aug 13, 2021
192.53
193.00
189.52
192.08
1,384,124
-1.16(-0.60%)
Aug 12, 2021
193.24
196.46
189.48
193.24
1,505,681
-0.72(-0.37%)
Aug 11, 2021
187.65
194.25
186.63
193.96
2,828,098
+5.51(+2.92%)
Aug 10, 2021
183.22
190.37
183.22
188.45
2,804,625
+5.35(+2.92%)
Aug 09, 2021
178.00
186.75
177.80
183.10
3,241,012
+4.75(+2.66%)
Aug 06, 2021
183.01
183.32
177.62
178.35
4,167,837
-4.06(-2.23%)
Aug 05, 2021
175.00
193.35
174.91
182.41
10,975,180
-19.69(-9.74%)
Aug 04, 2021
192.54
205.89
191.68
202.10
6,160,775
+11.67(+6.13%)
Aug 03, 2021
189.37
193.77
187.27
190.43
2,600,427
+1.54(+0.82%)
Aug 02, 2021
186.13
192.52
182.61
188.89
2,650,734
+5.38(+2.93%)
Jul 30, 2021
190.62
192.55
182.39
183.51
4,757,136
-15.47(-7.77%)
Jul 29, 2021
202.34
204.11
197.89
198.98
1,426,712
-3.96(-1.95%)
Jul 28, 2021
200.47
204.77
199.27
202.94
1,688,582
+3.45(+1.73%)
Jul 27, 2021
205.68
206.36
191.82
199.49
2,792,830
-6.56(-3.19%)
Jul 26, 2021
207.47
209.25
205.50
206.05
1,587,165
-2.81(-1.35%)
Jul 23, 2021
202.23
211.82
199.69
208.86
2,789,178
+7.01(+3.47%)
Jul 22, 2021
196.93
202.98
196.93
201.85
2,625,117
+6.05(+3.09%)
Jul 21, 2021
194.07
195.92
191.04
195.80
1,467,689
+0.93(+0.48%)
Jul 20, 2021
192.50
195.77
187.79
194.87
2,117,969
+4.54(+2.39%)
Jul 19, 2021
181.63
192.46
180.24
190.33
2,600,655
+5.91(+3.20%)
Jul 16, 2021
183.55
187.48
183.20
184.42
1,962,849
+2.12(+1.16%)
Jul 15, 2021
182.86
186.69
179.71
182.30
2,388,135
-0.56(-0.31%)
Jul 14, 2021
189.79
190.58
182.31
182.86
2,854,683
-5.64(-2.99%)
Jul 13, 2021
193.99
193.99
188.01
188.50
2,540,775
-5.80(-2.99%)
Jul 12, 2021
196.05
200.03
190.23
194.30
2,696,727
-0.79(-0.40%)
Jul 09, 2021
196.41
196.95
193.52
195.09
1,606,400
-0.93(-0.47%)
Jul 08, 2021
186.00
196.64
185.10
196.02
1,761,151
+3.12(+1.62%)
Jul 07, 2021
198.54
199.00
190.34
192.90
1,794,338
-4.91(-2.48%)
Jul 06, 2021
197.39
199.13
193.08
197.81
2,478,613
+0.24(+0.12%)
Jul 02, 2021
200.20
202.39
195.83
197.57
1,809,111
-1.94(-0.97%)
Jul 01, 2021
206.41
207.84
198.23
199.51
3,266,839
-6.33(-3.08%)
Jun 30, 2021
202.46
206.62
201.36
205.84
3,114,881
+3.31(+1.63%)
Jun 29, 2021
198.81
203.56
195.02
202.53
3,826,403
+4.12(+2.08%)
Jun 28, 2021
187.77
199.18
187.77
198.41
4,931,005
+13.61(+7.36%)
Jun 25, 2021
183.77
187.99
183.10
184.80
3,087,618
+3.28(+1.81%)
Jun 24, 2021
181.45
184.96
178.77
181.52
2,574,313
+2.07(+1.15%)
Jun 23, 2021
179.11
182.21
178.12
179.45
2,934,207
+1.47(+0.83%)
Jun 22, 2021
170.63
179.00
170.59
177.98
4,223,717
+7.19(+4.21%)
Jun 21, 2021
169.75
171.86
165.15
170.79
2,134,641
+0.97(+0.57%)
Jun 18, 2021
168.99
171.37
167.69
169.82
3,505,330
+0.18(+0.11%)
Jun 17, 2021
166.02
172.31
165.52
169.64
2,502,496
+2.27(+1.36%)
Jun 16, 2021
167.35
169.29
164.52
167.37
2,560,389
+1.31(+0.79%)
Jun 15, 2021
171.87
172.00
163.82
166.06
2,632,426
-4.24(-2.49%)
Jun 14, 2021
166.77
172.18
166.05
170.30
2,667,363
+4.48(+2.70%)
Jun 11, 2021
167.77
168.24
164.66
165.82
2,432,152
-1.33(-0.80%)
Jun 10, 2021
167.05
170.03
166.07
167.15
2,347,419
-0.15(-0.09%)
Jun 09, 2021
172.18
174.69
167.01
167.30
5,127,855
-2.91(-1.71%)
Jun 08, 2021
166.36
171.90
166.36
170.21
2,639,645
+1.89(+1.12%)
Jun 07, 2021
164.56
169.50
163.88
168.32
2,760,266
+4.14(+2.52%)
Jun 04, 2021
167.41
168.30
162.40
164.18
2,270,820
-1.56(-0.94%)
Jun 03, 2021
172.08
172.58
165.11
165.74
3,335,625
-9.40(-5.37%)
Jun 02, 2021
164.42
176.85
163.65
175.14
4,900,056
+11.68(+7.15%)
Jun 01, 2021
165.95
167.32
161.88
163.46
2,448,485
-1.27(-0.77%)
May 28, 2021
166.10
167.85
164.62
164.73
1,974,421
-2.01(-1.21%)
May 27, 2021
168.61
168.61
162.50
166.74
2,982,384
-1.48(-0.88%)
May 26, 2021
168.20
169.40
166.56
168.22
1,422,297
+1.17(+0.70%)
May 25, 2021
166.87
170.62
166.43
167.05
1,558,089
+1.87(+1.13%)
May 24, 2021
169.73
169.90
164.22
165.18
2,403,967
-2.38(-1.42%)
May 21, 2021
173.00
173.50
167.13
167.56
2,527,577
-4.80(-2.78%)
May 20, 2021
166.28
175.14
166.02
172.36
3,159,515
+6.94(+4.20%)
May 19, 2021
164.30
166.27
161.39
165.42
2,511,674
-1.83(-1.09%)
May 18, 2021
165.81
170.11
164.60
167.25
3,102,453
+2.07(+1.25%)
May 17, 2021
162.67
165.40
160.06
165.18
1,932,760
+2.07(+1.27%)
May 14, 2021
159.01
163.84
157.14
163.11
2,330,513
+6.52(+4.16%)
May 13, 2021
163.34
164.50
153.80
156.59
3,092,479
-2.75(-1.73%)
May 12, 2021
165.33
169.07
158.41
159.34
3,311,413
-10.50(-6.18%)
May 11, 2021
159.55
170.70
158.71
169.84
4,016,462
+2.71(+1.62%)
May 10, 2021
163.01
170.98
161.78
167.13
5,094,721
+1.62(+0.98%)
May 07, 2021
163.93
165.62
158.65
165.51
5,859,726
+7.83(+4.97%)
May 06, 2021
167.01
170.65
154.00
157.68
15,663,147
-26.89(-14.57%)
May 05, 2021
190.99
194.99
181.51
184.57
5,592,263
-3.88(-2.06%)
May 04, 2021
185.11
191.29
183.20
188.45
3,528,883
-2.26(-1.19%)
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
.