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
Moderna Inc
(NQ:
MRNA
)
142.55
-8.94 (-5.90%)
Official Closing Price
Updated: 4:15 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
144.47
150.35
134.19
134.41
7,179,892
-8.11(-5.69%)
Apr 28, 2022
143.73
148.45
136.09
142.52
5,676,655
+0.09(+0.06%)
Apr 27, 2022
146.09
149.85
139.31
142.43
4,714,881
-3.36(-2.30%)
Apr 26, 2022
148.48
151.74
143.99
145.79
5,153,464
-4.62(-3.07%)
Apr 25, 2022
139.90
151.37
139.40
150.41
6,099,863
+10.07(+7.18%)
Apr 22, 2022
143.23
148.81
139.87
140.34
4,114,133
-4.16(-2.88%)
Apr 21, 2022
149.43
154.71
144.03
144.50
3,909,965
-5.62(-3.74%)
Apr 20, 2022
152.97
153.67
146.56
150.12
3,922,871
-2.60(-1.70%)
Apr 19, 2022
151.77
153.67
147.23
152.72
6,559,435
-2.03(-1.31%)
Apr 18, 2022
165.00
165.89
154.27
154.75
4,821,997
-10.74(-6.49%)
Apr 14, 2022
168.59
170.75
164.85
165.49
4,348,287
-4.17(-2.46%)
Apr 13, 2022
158.37
172.46
155.69
169.66
6,734,748
+10.16(+6.37%)
Apr 12, 2022
158.99
164.78
157.00
159.50
5,040,009
-0.50(-0.31%)
Apr 11, 2022
156.00
163.35
152.10
160.00
5,224,592
-0.84(-0.52%)
Apr 08, 2022
156.79
165.18
156.60
160.84
5,456,467
+1.84(+1.16%)
Apr 07, 2022
153.13
159.77
151.39
159.00
5,738,056
+4.38(+2.83%)
Apr 06, 2022
157.48
161.64
150.71
154.62
7,405,639
-7.43(-4.59%)
Apr 05, 2022
169.25
172.40
160.43
162.05
6,645,725
-10.49(-6.08%)
Apr 04, 2022
177.24
180.87
171.07
172.54
5,911,561
-4.05(-2.29%)
Apr 01, 2022
173.35
179.03
170.60
176.59
4,913,723
+4.33(+2.51%)
Mar 31, 2022
175.22
178.44
171.11
172.26
5,682,367
-2.66(-1.52%)
Mar 30, 2022
182.57
187.71
172.77
174.92
7,025,119
-5.72(-3.17%)
Mar 29, 2022
174.07
182.10
171.03
180.64
7,259,554
+7.56(+4.37%)
Mar 28, 2022
167.37
174.45
165.80
173.08
6,434,764
+7.16(+4.32%)
Mar 25, 2022
178.25
179.19
163.03
165.92
8,292,864
-13.76(-7.66%)
Mar 24, 2022
175.84
181.86
172.35
179.68
6,315,458
+0.95(+0.53%)
Mar 23, 2022
184.66
185.75
176.80
178.73
7,313,425
-7.99(-4.28%)
Mar 22, 2022
175.38
188.00
168.18
186.72
8,566,908
+11.34(+6.47%)
Mar 21, 2022
179.91
182.60
172.44
175.38
6,012,242
-3.55(-1.98%)
Mar 18, 2022
171.58
180.80
170.10
178.93
12,529,401
+10.67(+6.34%)
Mar 17, 2022
167.75
172.14
160.66
168.26
7,783,994
-1.10(-0.65%)
Mar 16, 2022
150.00
169.80
149.67
169.36
14,080,006
+21.24(+14.34%)
Mar 15, 2022
156.27
158.00
141.75
148.12
13,189,603
-1.95(-1.30%)
Mar 14, 2022
140.20
166.75
139.73
150.07
22,828,128
+11.87(+8.59%)
Mar 11, 2022
140.75
145.80
138.00
138.20
5,356,460
-1.32(-0.95%)
Mar 10, 2022
139.51
140.83
135.85
139.52
5,555,339
-2.97(-2.08%)
Mar 09, 2022
132.07
145.28
132.05
142.49
9,528,472
+13.21(+10.22%)
Mar 08, 2022
125.00
136.96
122.01
129.28
6,672,779
+2.82(+2.23%)
Mar 07, 2022
135.12
138.40
126.28
126.46
6,169,777
-10.00(-7.33%)
Mar 04, 2022
140.82
143.91
135.91
136.46
5,508,016
-5.06(-3.58%)
Mar 03, 2022
147.90
149.23
139.53
141.52
4,608,149
-6.34(-4.29%)
Mar 02, 2022
149.44
150.57
140.44
147.86
5,391,512
-1.66(-1.11%)
Mar 01, 2022
152.48
156.38
147.92
149.52
4,840,660
-4.08(-2.66%)
Feb 28, 2022
150.98
155.47
147.44
153.60
6,593,483
+2.27(+1.50%)
Feb 25, 2022
156.02
154.98
147.43
151.33
7,818,016
-4.90(-3.14%)
Feb 24, 2022
139.87
156.42
138.50
156.23
17,383,274
+20.50(+15.10%)
Feb 23, 2022
145.17
145.72
134.00
135.73
7,786,326
-9.24(-6.37%)
Feb 22, 2022
142.26
151.20
141.86
144.97
6,633,869
-0.77(-0.53%)
Feb 18, 2022
145.74
0
-0.62(-0.42%)
Feb 17, 2022
150.20
154.66
145.28
146.36
6,178,717
-5.45(-3.59%)
Feb 16, 2022
147.62
152.39
144.50
151.81
5,529,377
+0.69(+0.46%)
Feb 15, 2022
142.49
152.93
139.21
151.12
10,891,070
+8.65(+6.07%)
Feb 14, 2022
157.53
159.50
138.14
142.47
16,647,493
-18.85(-11.68%)
Feb 11, 2022
161.25
168.79
160.08
161.32
5,249,700
+0.90(+0.56%)
Feb 10, 2022
158.00
168.67
157.54
160.42
5,956,040
-3.61(-2.20%)
Feb 09, 2022
154.37
164.23
154.17
164.03
5,619,138
+10.72(+6.99%)
Feb 08, 2022
155.20
157.17
147.57
153.31
7,614,060
-6.96(-4.34%)
Feb 07, 2022
162.20
165.54
156.27
160.27
4,425,948
-2.74(-1.68%)
Feb 04, 2022
165.64
167.50
160.25
163.01
4,375,670
-0.94(-0.57%)
Feb 03, 2022
165.07
163.95
4,488,151
-5.66(-3.34%)
Feb 02, 2022
170.81
177.19
163.58
169.61
5,383,195
-3.13(-1.81%)
Feb 01, 2022
175.20
177.57
167.29
172.74
7,311,225
+3.41(+2.01%)
Jan 31, 2022
160.05
170.33
169.33
9,279,914
+9.86(+6.18%)
Jan 28, 2022
149.95
159.87
146.76
159.47
6,756,238
+10.85(+7.30%)
Jan 27, 2022
157.43
158.28
146.54
148.62
8,651,986
-6.34(-4.09%)
Jan 26, 2022
157.99
165.85
152.80
154.96
9,272,537
+2.42(+1.59%)
Jan 25, 2022
156.01
168.26
150.00
152.54
11,461,299
-4.76(-3.03%)
Jan 24, 2022
153.47
158.00
138.17
157.30
16,627,541
-2.77(-1.73%)
Jan 21, 2022
166.23
171.25
157.29
160.07
11,801,363
-7.45(-4.45%)
Jan 20, 2022
174.99
177.47
166.22
167.52
11,465,696
-6.55(-3.76%)
Jan 19, 2022
188.84
191.34
173.41
174.07
10,582,331
-12.54(-6.72%)
Jan 18, 2022
196.91
198.82
185.40
186.61
11,033,041
-18.01(-8.80%)
Jan 14, 2022
204.62
0
-5.55(-2.64%)
Jan 13, 2022
219.56
221.50
209.58
210.17
7,391,154
-12.72(-5.71%)
Jan 12, 2022
220.48
228.50
218.76
222.89
5,838,699
+1.50(+0.68%)
Jan 11, 2022
226.00
228.00
220.28
221.39
7,320,492
-12.31(-5.27%)
Jan 10, 2022
211.37
241.99
207.50
233.70
17,180,720
+19.84(+9.28%)
Jan 07, 2022
216.41
221.97
211.95
213.86
5,283,155
-2.20(-1.02%)
Jan 06, 2022
216.04
222.22
205.23
216.06
8,166,505
+0.83(+0.39%)
Jan 05, 2022
232.10
237.88
214.60
215.23
9,029,884
-17.83(-7.65%)
Jan 04, 2022
232.20
239.43
225.24
233.06
10,451,485
-1.99(-0.85%)
Jan 03, 2022
247.12
249.42
231.08
235.05
11,869,315
-18.93(-7.45%)
Dec 31, 2021
249.88
259.20
246.70
253.98
6,822,049
+2.38(+0.95%)
Dec 30, 2021
243.83
254.32
242.13
251.60
6,587,156
+3.72(+1.50%)
Dec 29, 2021
239.33
249.40
233.20
247.88
9,131,072
+6.44(+2.67%)
Dec 28, 2021
245.37
254.57
237.58
241.44
9,276,158
-5.44(-2.20%)
Dec 27, 2021
243.00
252.72
240.58
246.88
8,255,644
-3.11(-1.24%)
Dec 23, 2021
250.41
253.65
238.50
249.99
9,840,191
-1.37(-0.55%)
Dec 22, 2021
264.06
267.00
245.50
251.36
13,922,894
-16.78(-6.26%)
Dec 21, 2021
275.50
281.30
257.20
268.14
12,501,980
-8.24(-2.98%)
Dec 20, 2021
321.30
321.31
275.12
276.38
16,967,148
-18.42(-6.25%)
Dec 17, 2021
275.57
296.39
269.00
294.80
10,627,523
+12.78(+4.53%)
Dec 16, 2021
284.20
287.13
277.07
282.02
5,961,648
-1.26(-0.44%)
Dec 15, 2021
271.80
290.35
271.55
283.28
9,258,893
+6.12(+2.21%)
Dec 14, 2021
264.30
278.33
257.20
277.16
6,438,469
+5.17(+1.90%)
Dec 13, 2021
257.40
275.78
256.97
271.99
10,548,802
+14.93(+5.81%)
Dec 10, 2021
235.40
261.97
233.51
257.06
17,506,648
-15.15(-5.57%)
Dec 09, 2021
285.19
285.71
271.33
272.21
5,220,885
-11.19(-3.95%)
Dec 08, 2021
282.38
288.28
272.91
283.40
7,103,457
+0.84(+0.30%)
Dec 07, 2021
268.14
287.77
263.07
282.56
10,773,088
+17.23(+6.49%)
Dec 06, 2021
280.85
287.48
256.56
265.33
19,826,112
-41.39(-13.49%)
Dec 03, 2021
318.09
318.79
293.60
306.72
12,700,061
+5.23(+1.73%)
Dec 02, 2021
301.29
308.03
291.03
301.49
15,355,546
-9.12(-2.94%)
Dec 01, 2021
330.00
336.36
310.57
310.61
21,560,800
-41.82(-11.87%)
Nov 30, 2021
351.58
357.64
337.29
352.43
25,122,720
-16.08(-4.36%)
Nov 29, 2021
370.33
376.65
350.27
368.51
33,868,360
+38.88(+11.80%)
Nov 26, 2021
319.34
350.15
313.00
329.63
35,901,208
+56.24(+20.57%)
Nov 24, 2021
273.01
275.28
266.31
273.39
4,760,238
-18.19(-6.24%)
Nov 23, 2021
277.74
291.57
269.18
291.57
6,938,126
+8.88(+3.14%)
Nov 22, 2021
268.07
289.00
264.20
282.69
13,839,835
+18.91(+7.17%)
Nov 19, 2021
265.42
274.84
258.09
263.78
15,624,020
+12.37(+4.92%)
Nov 18, 2021
246.12
252.60
250.61
251.41
7,386,631
+9.18(+3.79%)
Nov 17, 2021
234.79
249.14
234.57
242.23
8,010,565
+7.95(+3.39%)
Nov 16, 2021
234.01
239.99
230.29
234.28
5,272,532
-0.79(-0.34%)
Nov 15, 2021
230.82
236.60
225.63
235.07
5,659,026
+3.88(+1.68%)
Nov 12, 2021
225.86
232.56
224.42
231.19
6,831,838
+5.37(+2.38%)
Nov 11, 2021
227.67
232.27
221.60
225.82
8,348,340
-11.44(-4.82%)
Nov 10, 2021
230.10
237.26
9,100,673
+0.41(+0.17%)
Nov 09, 2021
246.07
250.57
232.21
236.85
10,947,653
-7.83(-3.20%)
Nov 08, 2021
233.06
245.92
233.06
244.68
14,591,570
+7.69(+3.24%)
Nov 05, 2021
241.57
246.10
210.96
236.99
59,630,344
-47.03(-16.56%)
Nov 04, 2021
295.81
297.73
278.01
284.02
30,949,036
-61.90(-17.89%)
Nov 03, 2021
350.00
350.10
336.20
345.92
6,443,574
-2.72(-0.78%)
Nov 02, 2021
338.74
349.45
337.04
348.64
5,257,151
+11.47(+3.40%)
Nov 01, 2021
334.99
338.07
324.15
337.17
8,734,665
-8.04(-2.33%)
Oct 29, 2021
344.47
345.21
4,459,022
-2.71(-0.78%)
Oct 28, 2021
343.10
347.92
4,730,606
+7.04(+2.07%)
Oct 27, 2021
344.25
350.64
338.34
340.88
4,714,758
-4.86(-1.41%)
Oct 26, 2021
352.00
345.74
6,669,999
-3.82(-1.09%)
Oct 25, 2021
327.36
350.06
349.56
9,759,494
+23.02(+7.05%)
Oct 22, 2021
332.54
317.18
326.54
7,780,244
-13.03(-3.84%)
Oct 21, 2021
337.21
341.52
333.40
339.57
5,594,036
+6.56(+1.97%)
Oct 20, 2021
334.01
338.60
329.36
333.01
4,973,927
-0.60(-0.18%)
Oct 19, 2021
339.11
347.23
331.01
333.61
8,552,697
-1.23(-0.37%)
Oct 18, 2021
322.26
338.54
322.25
334.84
8,751,222
+10.63(+3.28%)
Oct 15, 2021
341.01
341.55
318.50
324.21
17,239,884
-7.67(-2.31%)
Oct 14, 2021
329.00
337.36
322.10
331.88
12,828,205
+10.38(+3.23%)
Oct 13, 2021
314.90
327.74
313.30
321.50
12,760,717
+10.37(+3.33%)
Oct 12, 2021
313.04
315.94
301.91
311.13
10,188,942
+6.03(+1.98%)
Oct 11, 2021
299.32
314.11
298.10
305.10
7,620,956
+0.19(+0.06%)
Oct 08, 2021
310.80
314.05
297.54
304.91
10,631,841
-4.45(-1.44%)
Oct 07, 2021
295.46
318.58
293.58
309.36
15,785,887
+7.05(+2.33%)
Oct 06, 2021
318.71
325.68
300.62
302.31
17,410,828
-29.80(-8.97%)
Oct 05, 2021
331.00
338.03
327.20
332.11
11,634,359
+6.09(+1.87%)
Oct 04, 2021
308.88
330.56
305.25
326.02
23,345,384
-15.07(-4.42%)
Oct 01, 2021
358.33
359.12
323.41
341.09
34,351,288
-43.77(-11.37%)
Sep 30, 2021
381.82
390.60
377.10
384.86
9,602,556
+5.96(+1.57%)
Sep 29, 2021
393.21
397.98
375.71
378.90
11,409,924
-5.31(-1.38%)
Sep 28, 2021
398.56
403.30
376.03
384.21
15,925,558
-24.60(-6.02%)
Sep 27, 2021
430.60
434.00
407.25
408.81
13,336,137
-21.33(-4.96%)
Sep 24, 2021
448.08
453.61
426.61
430.14
12,984,589
-24.46(-5.38%)
Sep 23, 2021
439.79
458.50
438.79
454.60
9,617,053
+13.88(+3.15%)
Sep 22, 2021
433.09
443.73
428.60
440.72
8,996,466
+6.68(+1.54%)
Sep 21, 2021
424.30
439.57
420.30
434.04
9,350,123
+10.71(+2.53%)
Sep 20, 2021
417.51
435.45
416.51
423.33
12,921,651
-6.72(-1.56%)
Sep 17, 2021
438.53
442.00
406.87
430.05
30,536,408
-10.60(-2.41%)
Sep 16, 2021
431.21
445.80
429.00
440.65
10,104,322
+6.19(+1.42%)
Sep 15, 2021
427.45
437.80
422.16
434.46
12,885,652
+6.75(+1.58%)
Sep 14, 2021
419.27
443.76
418.63
427.71
14,729,480
+7.99(+1.90%)
Sep 13, 2021
448.00
448.81
415.00
419.72
15,655,949
-29.60(-6.59%)
Sep 10, 2021
463.16
464.85
448.11
449.32
12,607,014
-6.60(-1.45%)
Sep 09, 2021
429.93
459.42
427.09
455.92
22,175,484
+33.02(+7.81%)
Sep 08, 2021
433.72
437.17
418.20
422.90
11,469,165
-13.49(-3.09%)
Sep 07, 2021
409.50
438.55
408.96
436.39
15,987,924
+19.69(+4.73%)
Sep 03, 2021
392.71
416.81
388.68
416.70
13,860,008
+19.04(+4.79%)
Sep 02, 2021
393.13
402.80
390.51
397.66
8,906,333
+7.72(+1.98%)
Sep 01, 2021
382.84
394.98
375.20
389.94
11,607,666
+13.25(+3.52%)
Aug 31, 2021
375.91
384.68
370.50
376.69
10,917,015
+6.00(+1.62%)
Aug 30, 2021
369.00
389.04
362.80
370.69
15,522,360
-11.52(-3.01%)
Aug 27, 2021
398.83
398.98
378.72
382.21
13,188,531
-18.09(-4.52%)
Aug 26, 2021
395.45
404.67
392.15
400.30
8,896,139
+2.43(+0.61%)
Aug 25, 2021
391.70
413.80
387.97
397.87
14,420,221
+2.93(+0.74%)
Aug 24, 2021
405.69
407.58
387.56
394.94
13,941,711
-16.95(-4.12%)
Aug 23, 2021
390.34
411.97
386.00
411.89
15,785,541
+28.91(+7.55%)
Aug 20, 2021
374.55
387.49
369.55
382.98
13,216,720
+7.45(+1.98%)
Aug 19, 2021
385.00
394.92
375.00
375.53
14,246,548
-23.27(-5.84%)
Aug 18, 2021
406.50
413.30
386.21
398.80
19,107,264
-3.06(-0.76%)
Aug 17, 2021
361.00
402.49
358.55
401.86
25,944,940
+28.00(+7.49%)
Aug 16, 2021
379.27
379.27
349.10
373.86
23,591,256
-15.92(-4.08%)
Aug 13, 2021
405.24
406.32
387.10
389.78
16,533,769
-1.64(-0.42%)
Aug 12, 2021
400.00
406.35
377.09
391.42
34,329,644
+6.09(+1.58%)
Aug 11, 2021
443.57
453.73
372.00
385.33
53,826,508
-71.48(-15.65%)
Aug 10, 2021
485.50
497.49
454.00
456.81
36,426,936
-27.66(-5.71%)
Aug 09, 2021
411.30
493.76
409.66
484.47
42,236,680
+70.76(+17.10%)
Aug 06, 2021
410.30
419.26
393.61
413.71
18,924,896
-2.39(-0.57%)
Aug 05, 2021
409.72
443.99
403.00
416.10
25,522,132
-2.46(-0.59%)
Aug 04, 2021
385.00
433.00
377.11
418.56
32,231,702
+32.05(+8.29%)
Aug 03, 2021
348.50
386.98
344.55
386.51
20,387,796
+39.90(+11.51%)
Aug 02, 2021
360.00
365.60
343.20
346.61
13,676,525
-6.97(-1.97%)
Jul 30, 2021
346.90
359.90
342.28
353.58
11,345,689
+7.94(+2.30%)
Jul 29, 2021
350.64
351.22
336.00
345.64
10,095,223
-3.68(-1.05%)
Jul 28, 2021
333.01
350.99
327.50
349.32
13,076,266
+20.82(+6.34%)
Jul 27, 2021
335.31
344.89
318.29
328.50
17,193,808
-7.37(-2.19%)
Jul 26, 2021
352.00
361.75
329.15
335.87
23,383,530
-12.96(-3.72%)
Jul 23, 2021
330.90
349.45
325.20
348.83
23,431,456
+25.35(+7.84%)
Jul 22, 2021
319.00
329.60
316.29
323.48
16,500,259
+2.37(+0.74%)
Jul 21, 2021
298.51
325.88
293.62
321.11
30,845,532
+13.78(+4.48%)
Jul 20, 2021
318.22
342.50
292.00
307.33
123,096,392
-6.26(-2.00%)
Jul 19, 2021
284.54
317.88
283.14
313.59
35,490,332
+27.16(+9.48%)
Jul 16, 2021
276.92
288.88
271.50
286.43
41,397,264
+26.75(+10.30%)
Jul 15, 2021
246.66
261.22
245.50
259.68
15,286,436
+13.02(+5.28%)
Jul 14, 2021
237.24
249.92
237.22
246.66
9,416,209
+11.51(+4.89%)
Jul 13, 2021
239.14
239.82
233.80
235.15
4,184,364
-4.19(-1.75%)
Jul 12, 2021
230.98
242.39
229.23
239.34
6,933,605
+6.53(+2.80%)
Jul 09, 2021
231.97
233.80
224.28
232.81
5,305,113
+0.02(+0.01%)
Jul 08, 2021
215.66
233.41
214.07
232.79
8,708,410
+10.89(+4.91%)
Jul 07, 2021
231.76
231.86
220.82
221.90
4,885,975
-11.44(-4.90%)
Jul 06, 2021
229.62
234.60
225.43
233.34
4,950,341
-0.96(-0.41%)
Jul 02, 2021
235.10
238.90
230.14
234.30
4,200,456
-0.81(-0.34%)
Jul 01, 2021
236.30
236.71
227.67
235.11
5,930,758
+0.13(+0.06%)
Jun 30, 2021
237.98
245.70
232.41
234.98
9,315,946
+0.52(+0.22%)
Jun 29, 2021
221.19
238.40
219.33
234.46
11,406,558
+11.52(+5.17%)
Jun 28, 2021
223.00
225.09
215.60
222.94
6,187,798
+3.00(+1.36%)
Jun 25, 2021
221.26
226.51
216.33
219.94
13,315,631
-0.20(-0.09%)
Jun 24, 2021
214.38
221.49
213.46
220.14
8,166,201
+8.10(+3.82%)
Jun 23, 2021
219.98
224.54
205.55
212.04
14,550,203
-9.32(-4.21%)
Jun 22, 2021
210.76
222.41
210.25
221.36
10,062,630
+13.12(+6.30%)
Jun 21, 2021
200.86
211.04
200.00
208.24
7,419,406
+9.05(+4.54%)
Jun 18, 2021
202.68
204.84
194.51
199.19
6,663,821
-3.28(-1.62%)
Jun 17, 2021
200.00
203.92
197.72
202.47
4,953,572
+4.63(+2.34%)
Jun 16, 2021
200.00
203.98
193.20
197.84
7,262,629
-3.75(-1.86%)
Jun 15, 2021
203.49
207.85
199.20
201.59
6,782,307
-5.82(-2.81%)
Jun 14, 2021
213.27
213.49
198.50
207.41
11,739,680
-11.44(-5.23%)
Jun 11, 2021
211.90
218.90
211.80
218.85
5,576,038
+1.85(+0.85%)
Jun 10, 2021
216.62
221.88
207.70
217.00
11,749,370
-0.44(-0.20%)
Jun 09, 2021
212.30
221.50
212.01
217.44
8,011,595
+4.44(+2.08%)
Jun 08, 2021
220.10
222.34
202.50
213.00
11,853,655
-6.57(-2.99%)
Jun 07, 2021
207.10
227.71
206.42
219.57
19,025,128
+13.50(+6.55%)
Jun 04, 2021
197.90
207.38
197.33
206.07
11,103,272
+10.85(+5.56%)
Jun 03, 2021
188.89
200.00
188.63
195.22
9,267,249
+3.62(+1.89%)
Jun 02, 2021
183.90
194.49
183.28
191.60
10,138,331
+6.94(+3.76%)
Jun 01, 2021
184.08
185.28
178.80
184.66
6,009,010
-0.35(-0.19%)
May 28, 2021
178.62
186.64
178.36
185.01
8,567,191
+5.47(+3.05%)
May 27, 2021
174.20
180.00
173.63
179.54
10,842,985
+3.95(+2.25%)
May 26, 2021
168.70
175.62
168.51
175.59
6,878,410
+6.33(+3.74%)
May 25, 2021
166.56
171.74
165.10
169.26
7,755,522
+5.09(+3.10%)
May 24, 2021
162.88
166.80
161.01
164.17
4,512,311
+2.72(+1.68%)
May 21, 2021
168.93
169.28
161.35
161.45
5,169,140
-4.52(-2.72%)
May 20, 2021
159.92
166.81
158.89
165.97
4,824,752
+7.98(+5.05%)
May 19, 2021
155.43
160.07
154.51
157.99
3,941,786
-1.54(-0.97%)
May 18, 2021
160.16
165.75
157.90
159.53
4,806,331
-0.90(-0.56%)
May 17, 2021
159.00
163.37
156.72
160.43
4,229,761
-0.95(-0.59%)
May 14, 2021
150.85
162.46
150.40
161.38
6,512,878
+11.51(+7.68%)
May 13, 2021
152.60
155.62
146.85
149.87
5,761,706
-2.81(-1.84%)
May 12, 2021
154.11
158.91
151.15
152.68
5,716,327
-6.31(-3.97%)
May 11, 2021
151.31
161.99
150.06
158.99
8,084,595
+0.44(+0.28%)
May 10, 2021
164.01
164.76
155.71
158.55
8,803,986
-4.60(-2.82%)
May 07, 2021
165.78
169.02
160.82
163.15
11,952,612
+2.65(+1.65%)
May 06, 2021
148.00
163.47
143.56
160.50
29,654,520
-2.34(-1.44%)
May 05, 2021
178.10
180.70
156.81
162.84
18,896,736
-10.75(-6.19%)
May 04, 2021
185.33
188.49
171.63
173.59
16,890,488
-12.43(-6.68%)
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
.