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
Marriott International
(NQ:
MAR
)
231.10
-0.93 (-0.40%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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
179.09
181.20
173.21
173.75
2,667,269
-6.89(-3.81%)
Apr 28, 2022
177.87
182.22
176.25
180.65
2,388,454
+4.27(+2.42%)
Apr 27, 2022
174.16
177.97
172.18
176.38
1,848,387
+2.89(+1.66%)
Apr 26, 2022
177.16
179.29
173.06
173.49
2,130,237
-5.12(-2.87%)
Apr 25, 2022
175.08
178.81
173.25
178.61
2,419,407
+2.93(+1.67%)
Apr 22, 2022
179.86
180.26
175.14
175.68
1,913,488
-4.58(-2.54%)
Apr 21, 2022
189.44
191.75
179.80
180.26
2,968,021
-6.00(-3.22%)
Apr 20, 2022
184.99
189.68
184.78
186.26
3,576,638
+1.49(+0.80%)
Apr 19, 2022
178.41
185.53
178.19
184.78
2,835,280
+5.51(+3.07%)
Apr 18, 2022
175.43
181.03
175.43
179.26
3,025,143
+2.58(+1.46%)
Apr 14, 2022
172.46
177.67
172.46
176.68
3,710,376
+4.86(+2.83%)
Apr 13, 2022
160.68
172.51
160.53
171.82
3,415,952
+12.04(+7.54%)
Apr 12, 2022
161.14
162.44
158.84
159.78
1,583,292
+0.77(+0.49%)
Apr 11, 2022
158.53
162.05
158.23
159.00
1,432,292
-1.38(-0.86%)
Apr 08, 2022
160.14
161.80
158.96
160.38
1,555,375
-0.78(-0.49%)
Apr 07, 2022
162.07
163.09
158.92
161.17
2,665,181
-1.48(-0.91%)
Apr 06, 2022
168.12
168.12
162.11
162.65
2,227,391
-7.66(-4.50%)
Apr 05, 2022
170.71
172.86
168.35
170.31
1,578,639
-0.64(-0.37%)
Apr 04, 2022
169.69
171.33
167.98
170.94
1,425,105
+0.95(+0.56%)
Apr 01, 2022
173.17
174.60
168.95
170.00
1,941,589
-2.03(-1.18%)
Mar 31, 2022
173.43
175.50
171.99
172.02
2,419,124
-0.69(-0.40%)
Mar 30, 2022
173.77
175.32
171.68
172.71
2,333,537
-1.83(-1.05%)
Mar 29, 2022
170.54
175.17
170.41
174.54
2,253,065
+6.62(+3.94%)
Mar 28, 2022
168.45
168.91
165.55
167.92
1,241,935
+0.04(+0.02%)
Mar 25, 2022
168.35
170.01
167.13
167.88
1,459,039
-0.45(-0.27%)
Mar 24, 2022
165.41
168.34
163.65
168.33
1,834,710
+4.24(+2.58%)
Mar 23, 2022
165.82
167.35
163.65
164.09
2,767,419
-2.86(-1.71%)
Mar 22, 2022
168.03
169.21
166.37
166.95
2,050,595
+0.61(+0.36%)
Mar 21, 2022
166.34
166.61
164.29
166.34
1,808,790
-1.21(-0.72%)
Mar 18, 2022
166.65
169.76
164.09
167.56
3,619,159
-0.05(-0.03%)
Mar 17, 2022
166.72
167.62
164.56
167.61
1,616,562
-1.03(-0.61%)
Mar 16, 2022
164.62
168.84
163.49
168.63
2,350,142
+5.76(+3.54%)
Mar 15, 2022
160.45
163.78
160.18
162.87
2,346,703
+4.54(+2.87%)
Mar 14, 2022
158.83
160.65
156.71
158.33
1,959,193
+0.12(+0.07%)
Mar 11, 2022
160.86
162.02
157.88
158.21
2,366,467
-0.90(-0.57%)
Mar 10, 2022
153.23
160.74
152.74
159.11
2,629,025
+3.03(+1.94%)
Mar 09, 2022
154.84
159.11
154.39
156.09
3,585,640
+6.54(+4.37%)
Mar 08, 2022
145.76
155.74
142.97
149.55
5,045,858
+4.63(+3.19%)
Mar 07, 2022
155.84
155.84
144.79
144.92
3,849,834
-10.98(-7.04%)
Mar 04, 2022
159.54
160.45
153.44
155.90
2,920,513
-6.06(-3.74%)
Mar 03, 2022
166.14
167.89
160.96
161.96
2,491,220
-2.70(-1.64%)
Mar 02, 2022
164.03
167.38
163.37
164.66
2,206,368
+3.25(+2.01%)
Mar 01, 2022
165.12
166.40
160.40
161.41
2,948,619
-5.12(-3.07%)
Feb 28, 2022
166.78
168.83
163.98
166.53
2,629,602
-4.14(-2.43%)
Feb 25, 2022
166.91
170.90
165.12
170.67
2,866,688
+5.50(+3.33%)
Feb 24, 2022
159.60
165.95
159.49
165.17
4,426,139
+0.76(+0.46%)
Feb 23, 2022
170.45
170.85
163.82
164.41
3,589,829
-5.04(-2.97%)
Feb 22, 2022
170.92
172.09
166.21
169.45
2,802,882
-1.76(-1.03%)
Feb 18, 2022
171.21
0
-3.18(-1.82%)
Feb 17, 2022
176.35
177.92
173.94
174.39
3,428,455
-4.98(-2.78%)
Feb 16, 2022
174.53
181.07
174.22
179.37
3,333,045
+2.02(+1.14%)
Feb 15, 2022
172.17
177.50
170.84
177.36
4,356,736
+9.66(+5.76%)
Feb 14, 2022
166.93
170.70
165.83
167.70
2,732,209
+1.42(+0.85%)
Feb 11, 2022
171.44
173.47
165.10
166.28
2,880,416
-4.70(-2.75%)
Feb 10, 2022
167.26
172.74
166.40
170.97
2,165,857
+1.13(+0.66%)
Feb 09, 2022
168.90
172.78
168.38
169.85
2,147,242
+1.94(+1.15%)
Feb 08, 2022
163.52
168.39
161.79
167.91
2,606,936
+5.39(+3.32%)
Feb 07, 2022
159.66
163.69
159.30
162.52
2,225,675
+3.23(+2.03%)
Feb 04, 2022
157.59
160.24
155.55
159.29
2,252,486
+0.71(+0.45%)
Feb 03, 2022
156.61
161.00
158.57
2,983,310
+1.12(+0.71%)
Feb 02, 2022
159.88
160.17
156.71
157.46
3,996,448
-2.10(-1.32%)
Feb 01, 2022
157.70
160.21
156.93
159.56
1,793,091
+1.86(+1.18%)
Jan 31, 2022
155.18
157.86
157.70
2,014,821
+1.70(+1.09%)
Jan 28, 2022
150.73
156.13
149.51
156.00
1,972,588
+5.55(+3.69%)
Jan 27, 2022
156.24
157.45
148.90
150.45
2,415,297
-4.91(-3.16%)
Jan 26, 2022
154.69
160.52
153.37
155.36
2,396,618
+1.66(+1.08%)
Jan 25, 2022
150.69
154.89
147.16
153.70
2,242,784
+1.26(+0.83%)
Jan 24, 2022
150.73
153.18
147.73
152.44
3,614,334
-1.22(-0.80%)
Jan 21, 2022
153.38
156.80
151.22
153.66
4,848,549
+0.28(+0.19%)
Jan 20, 2022
152.25
158.26
152.07
153.38
2,206,615
+2.45(+1.62%)
Jan 19, 2022
156.54
156.59
150.84
150.93
2,448,278
-5.20(-3.33%)
Jan 18, 2022
156.72
157.69
154.34
156.13
2,132,834
-3.22(-2.02%)
Jan 14, 2022
159.35
0
-1.67(-1.04%)
Jan 13, 2022
161.44
163.75
160.62
161.02
1,654,827
-0.34(-0.21%)
Jan 12, 2022
162.82
163.33
159.21
161.36
1,641,232
-0.33(-0.21%)
Jan 11, 2022
158.53
162.14
156.68
161.70
2,187,550
+3.08(+1.94%)
Jan 10, 2022
163.70
163.70
156.73
158.61
2,276,644
-4.51(-2.77%)
Jan 07, 2022
162.48
165.17
161.20
163.12
1,541,518
+1.41(+0.87%)
Jan 06, 2022
161.79
162.93
160.75
161.72
1,452,437
+0.83(+0.52%)
Jan 05, 2022
164.70
165.41
160.84
160.88
1,692,192
-3.56(-2.17%)
Jan 04, 2022
163.23
167.53
162.28
164.45
2,176,999
+4.01(+2.50%)
Jan 03, 2022
161.57
162.88
157.81
160.43
1,876,655
-1.30(-0.81%)
Dec 31, 2021
161.35
162.66
160.59
161.74
922,251
+0.37(+0.23%)
Dec 30, 2021
163.02
164.42
161.24
161.36
858,109
-1.65(-1.01%)
Dec 29, 2021
162.82
164.02
161.99
163.02
925,215
-0.20(-0.12%)
Dec 28, 2021
162.39
164.10
161.77
163.21
1,325,295
+0.04(+0.02%)
Dec 27, 2021
160.98
163.55
159.98
163.17
1,164,644
+1.49(+0.92%)
Dec 23, 2021
160.77
162.27
159.10
161.69
1,562,007
+2.56(+1.61%)
Dec 22, 2021
155.20
159.77
155.00
159.13
2,044,123
+4.17(+2.69%)
Dec 21, 2021
147.72
155.33
147.72
154.96
2,318,446
+8.46(+5.77%)
Dec 20, 2021
143.87
148.03
142.70
146.50
2,825,556
-0.50(-0.34%)
Dec 17, 2021
146.21
148.61
144.38
147.00
3,678,005
-0.56(-0.38%)
Dec 16, 2021
147.96
149.87
146.91
147.56
2,797,400
-0.41(-0.28%)
Dec 15, 2021
149.75
150.66
145.50
147.97
2,275,388
-2.77(-1.84%)
Dec 14, 2021
149.53
152.63
149.31
150.74
1,582,338
+0.32(+0.21%)
Dec 13, 2021
155.70
156.29
150.17
150.42
2,391,467
-6.98(-4.43%)
Dec 10, 2021
154.85
157.54
152.71
157.40
1,742,516
+3.33(+2.16%)
Dec 09, 2021
152.95
155.12
152.06
154.07
1,127,056
-0.22(-0.15%)
Dec 08, 2021
154.12
156.19
152.50
154.30
1,653,578
+1.09(+0.71%)
Dec 07, 2021
155.13
158.74
152.40
153.21
2,468,931
-0.17(-0.11%)
Dec 06, 2021
148.99
156.10
148.99
153.38
2,474,240
+6.58(+4.48%)
Dec 03, 2021
148.35
148.99
143.69
146.80
3,171,851
-1.12(-0.75%)
Dec 02, 2021
140.33
149.35
140.09
147.91
3,163,879
+8.44(+6.05%)
Dec 01, 2021
147.07
148.84
139.10
139.48
3,268,239
-4.95(-3.43%)
Nov 30, 2021
145.41
145.84
142.61
144.43
3,541,030
-3.14(-2.13%)
Nov 29, 2021
146.53
151.27
146.53
147.57
3,223,361
+3.26(+2.26%)
Nov 26, 2021
143.54
144.63
137.57
144.31
4,356,972
-9.95(-6.45%)
Nov 24, 2021
152.81
154.72
150.14
154.27
1,566,317
+0.17(+0.11%)
Nov 23, 2021
154.04
155.09
152.83
154.10
1,968,072
+1.01(+0.66%)
Nov 22, 2021
152.85
153.82
149.56
153.09
2,318,077
+1.46(+0.96%)
Nov 19, 2021
150.71
152.78
147.07
151.63
1,920,556
-0.79(-0.52%)
Nov 18, 2021
153.44
152.57
152.04
152.43
1,151,253
-0.97(-0.63%)
Nov 17, 2021
150.02
153.58
149.10
153.40
2,006,321
+2.67(+1.77%)
Nov 16, 2021
151.84
152.28
149.57
150.72
2,100,055
-1.65(-1.09%)
Nov 15, 2021
153.71
154.45
151.59
152.38
1,407,276
-0.78(-0.51%)
Nov 12, 2021
154.16
155.58
152.23
153.16
1,955,612
-0.38(-0.25%)
Nov 11, 2021
157.21
157.59
153.30
153.54
1,699,093
-4.03(-2.56%)
Nov 10, 2021
160.01
157.57
1,588,444
-3.70(-2.29%)
Nov 09, 2021
164.49
164.49
158.94
161.28
1,812,988
-3.54(-2.15%)
Nov 08, 2021
166.72
167.22
163.78
164.82
2,528,090
+0.76(+0.47%)
Nov 05, 2021
165.81
168.04
162.70
164.06
3,019,607
+3.45(+2.15%)
Nov 04, 2021
162.50
162.50
159.26
160.61
1,904,066
-0.43(-0.27%)
Nov 03, 2021
157.35
163.28
153.74
161.04
3,226,755
+4.38(+2.79%)
Nov 02, 2021
157.54
158.48
154.97
156.66
2,672,556
-1.73(-1.09%)
Nov 01, 2021
157.00
158.71
158.03
158.40
2,225,150
+1.77(+1.13%)
Oct 29, 2021
155.63
156.63
2,069,241
+0.05(+0.03%)
Oct 28, 2021
156.18
158.87
154.90
156.58
2,367,459
+0.17(+0.11%)
Oct 27, 2021
151.78
157.15
150.91
156.41
2,145,649
+3.68(+2.41%)
Oct 26, 2021
153.33
152.73
1,843,732
+1.22(+0.81%)
Oct 25, 2021
151.99
152.86
150.19
151.51
1,463,492
+0.04(+0.03%)
Oct 22, 2021
152.02
152.65
150.86
151.47
1,017,909
-0.88(-0.58%)
Oct 21, 2021
150.29
152.48
149.60
152.35
1,218,663
+2.33(+1.55%)
Oct 20, 2021
151.47
151.90
149.41
150.02
2,453,949
-1.71(-1.13%)
Oct 19, 2021
154.65
155.53
151.21
151.73
2,676,557
-4.07(-2.61%)
Oct 18, 2021
155.63
157.04
154.86
155.80
1,575,240
-0.84(-0.54%)
Oct 15, 2021
153.78
158.00
153.67
156.65
2,862,090
+4.72(+3.10%)
Oct 14, 2021
152.56
153.22
150.80
151.93
2,021,306
+0.59(+0.39%)
Oct 13, 2021
154.87
154.87
150.89
151.34
2,015,909
-2.77(-1.80%)
Oct 12, 2021
153.28
154.87
152.66
154.11
2,039,029
+0.62(+0.40%)
Oct 11, 2021
154.07
156.38
153.25
153.49
1,714,163
-0.26(-0.17%)
Oct 08, 2021
154.64
155.37
153.11
153.76
1,219,806
-0.62(-0.40%)
Oct 07, 2021
153.70
156.27
152.75
154.38
1,901,323
+2.36(+1.55%)
Oct 06, 2021
150.25
152.16
148.60
152.02
1,703,325
-0.13(-0.08%)
Oct 05, 2021
151.96
153.20
150.10
152.14
1,782,354
+0.29(+0.19%)
Oct 04, 2021
152.55
155.39
151.06
151.85
1,900,762
-0.81(-0.53%)
Oct 01, 2021
147.55
153.94
147.08
152.66
4,812,192
+7.71(+5.32%)
Sep 30, 2021
148.90
148.90
144.51
144.95
2,076,943
-3.74(-2.51%)
Sep 29, 2021
151.03
151.11
147.48
148.69
1,568,826
-1.64(-1.09%)
Sep 28, 2021
149.88
152.01
149.00
150.33
2,198,351
-0.72(-0.47%)
Sep 27, 2021
149.39
152.48
149.29
151.05
1,931,899
+1.76(+1.18%)
Sep 24, 2021
146.06
149.51
145.90
149.28
1,922,374
+2.56(+1.74%)
Sep 23, 2021
141.62
146.99
141.34
146.73
2,977,166
+5.39(+3.82%)
Sep 22, 2021
139.73
142.70
139.33
141.34
1,576,539
+2.45(+1.76%)
Sep 21, 2021
140.65
141.47
138.22
138.89
1,744,335
-0.90(-0.64%)
Sep 20, 2021
139.49
140.08
136.79
139.79
2,425,764
-1.06(-0.75%)
Sep 17, 2021
141.94
142.54
140.61
140.85
2,707,630
-0.88(-0.62%)
Sep 16, 2021
141.34
142.91
140.78
141.73
2,009,423
+0.12(+0.08%)
Sep 15, 2021
138.54
142.01
137.08
141.61
3,134,740
+2.29(+1.64%)
Sep 14, 2021
137.00
139.66
136.05
139.32
2,205,694
+2.31(+1.69%)
Sep 13, 2021
134.06
137.60
133.06
137.01
1,965,150
+4.25(+3.20%)
Sep 10, 2021
133.81
134.80
131.64
132.76
1,610,415
-0.44(-0.33%)
Sep 09, 2021
130.78
134.58
130.34
133.20
2,117,542
+2.25(+1.72%)
Sep 08, 2021
131.64
132.10
128.92
130.95
2,330,744
-0.25(-0.19%)
Sep 07, 2021
129.61
131.55
129.04
131.21
1,282,950
+1.03(+0.79%)
Sep 03, 2021
131.54
132.43
128.87
130.18
1,384,144
-2.35(-1.77%)
Sep 02, 2021
132.37
133.98
131.08
132.53
1,095,818
+0.56(+0.42%)
Sep 01, 2021
133.41
133.42
131.36
131.97
1,776,333
-0.30(-0.23%)
Aug 31, 2021
131.61
133.08
130.60
132.27
1,801,311
+0.04(+0.03%)
Aug 30, 2021
133.40
133.57
131.20
132.23
1,513,637
-0.90(-0.68%)
Aug 27, 2021
130.79
133.86
130.78
133.13
1,247,474
+2.30(+1.76%)
Aug 26, 2021
133.12
133.52
130.34
130.84
1,556,918
-3.16(-2.36%)
Aug 25, 2021
134.41
134.66
132.26
134.00
1,386,916
+0.01(+0.01%)
Aug 24, 2021
132.22
134.82
132.12
133.99
2,008,787
+2.68(+2.04%)
Aug 23, 2021
129.49
131.32
129.46
131.30
2,025,404
+2.94(+2.29%)
Aug 20, 2021
126.80
128.74
126.28
128.37
1,801,516
+0.87(+0.68%)
Aug 19, 2021
126.25
127.61
124.87
127.50
2,444,966
+0.25(+0.19%)
Aug 18, 2021
127.49
129.66
126.64
127.25
1,956,911
-0.34(-0.27%)
Aug 17, 2021
128.40
128.70
126.28
127.59
2,341,819
-2.71(-2.08%)
Aug 16, 2021
130.63
131.45
128.56
130.31
1,661,811
-1.22(-0.93%)
Aug 13, 2021
132.24
132.58
130.76
131.53
1,765,586
-0.38(-0.29%)
Aug 12, 2021
134.63
135.10
131.39
131.91
2,287,133
-3.28(-2.43%)
Aug 11, 2021
134.47
135.94
133.26
135.19
1,156,157
+0.13(+0.09%)
Aug 10, 2021
134.04
136.21
133.48
135.06
1,981,019
+0.86(+0.64%)
Aug 09, 2021
138.03
138.15
132.86
134.20
3,141,659
-4.38(-3.16%)
Aug 06, 2021
138.65
139.18
136.39
138.59
2,145,477
-0.13(-0.09%)
Aug 05, 2021
136.09
139.91
135.52
138.71
2,299,234
+3.67(+2.72%)
Aug 04, 2021
138.01
138.01
133.91
135.04
3,287,394
-4.56(-3.27%)
Aug 03, 2021
142.56
142.63
136.38
139.60
2,910,855
-2.19(-1.55%)
Aug 02, 2021
143.94
145.52
141.09
141.80
2,461,663
-1.09(-0.76%)
Jul 30, 2021
143.28
144.82
141.62
142.88
2,161,832
-1.86(-1.28%)
Jul 29, 2021
142.31
146.62
140.30
144.74
2,668,680
+3.24(+2.29%)
Jul 28, 2021
141.07
142.22
138.22
141.50
1,684,961
+1.10(+0.78%)
Jul 27, 2021
138.25
140.45
137.54
140.41
1,704,856
+0.94(+0.67%)
Jul 26, 2021
136.77
139.56
135.22
139.47
1,820,003
+3.24(+2.38%)
Jul 23, 2021
135.83
137.02
135.28
136.23
1,769,163
+0.67(+0.49%)
Jul 22, 2021
136.50
136.94
134.37
135.56
1,793,547
-1.82(-1.33%)
Jul 21, 2021
132.56
138.08
132.56
137.38
2,873,247
+5.22(+3.95%)
Jul 20, 2021
128.50
133.04
127.57
132.17
2,275,595
+4.09(+3.20%)
Jul 19, 2021
128.07
130.08
124.53
128.07
4,155,145
-4.11(-3.11%)
Jul 16, 2021
137.68
138.21
132.03
132.19
2,027,768
-4.38(-3.21%)
Jul 15, 2021
136.44
137.25
135.20
136.57
1,413,704
-0.10(-0.07%)
Jul 14, 2021
135.82
137.69
134.30
136.67
1,885,046
+1.26(+0.93%)
Jul 13, 2021
137.96
138.71
135.23
135.41
1,898,667
-3.36(-2.42%)
Jul 12, 2021
138.04
139.70
137.37
138.76
2,189,632
-0.69(-0.50%)
Jul 09, 2021
135.33
139.68
135.07
139.46
2,165,843
+4.74(+3.52%)
Jul 08, 2021
133.45
136.15
132.03
134.72
2,354,494
-1.93(-1.41%)
Jul 07, 2021
136.54
138.19
133.80
136.65
1,791,200
-0.51(-0.37%)
Jul 06, 2021
138.48
138.88
135.71
137.16
2,518,112
-1.11(-0.80%)
Jul 02, 2021
136.79
138.74
136.14
138.26
2,118,000
+1.98(+1.45%)
Jul 01, 2021
134.31
136.63
133.96
136.29
3,523,270
+2.66(+1.99%)
Jun 30, 2021
132.14
134.44
132.06
133.62
2,270,183
+1.49(+1.13%)
Jun 29, 2021
133.12
133.91
131.57
132.14
1,978,047
-0.85(-0.64%)
Jun 28, 2021
136.38
136.50
131.66
132.99
2,954,333
-4.18(-3.05%)
Jun 25, 2021
138.03
138.32
136.31
137.17
6,432,056
-0.64(-0.46%)
Jun 24, 2021
139.07
139.67
136.97
137.80
1,978,479
-0.30(-0.22%)
Jun 23, 2021
137.85
138.69
137.30
138.11
1,375,481
-0.29(-0.21%)
Jun 22, 2021
138.99
139.47
137.71
138.40
1,673,039
-1.45(-1.04%)
Jun 21, 2021
136.81
139.97
135.88
139.85
2,374,465
+3.96(+2.92%)
Jun 18, 2021
137.25
137.64
135.53
135.88
3,092,812
-2.90(-2.09%)
Jun 17, 2021
140.25
141.79
138.73
138.78
1,613,180
-1.39(-0.99%)
Jun 16, 2021
140.92
141.52
138.99
140.17
1,462,304
-0.88(-0.62%)
Jun 15, 2021
140.57
141.39
140.53
141.05
1,258,882
+0.20(+0.15%)
Jun 14, 2021
140.64
141.46
139.87
140.85
1,272,495
+0.41(+0.29%)
Jun 11, 2021
140.95
141.57
139.90
140.44
1,475,315
-0.48(-0.34%)
Jun 10, 2021
141.12
141.68
139.59
140.92
1,578,239
+0.15(+0.10%)
Jun 09, 2021
143.28
143.39
140.35
140.77
1,577,588
-1.86(-1.30%)
Jun 08, 2021
139.77
143.28
139.56
142.63
1,941,063
+3.17(+2.27%)
Jun 07, 2021
140.01
140.21
138.86
139.46
2,243,917
+0.41(+0.30%)
Jun 04, 2021
138.63
139.48
137.66
139.05
1,687,132
+1.62(+1.18%)
Jun 03, 2021
138.73
138.88
136.70
137.42
1,963,302
-2.18(-1.56%)
Jun 02, 2021
142.89
142.95
139.31
139.60
2,334,060
-2.50(-1.76%)
Jun 01, 2021
142.32
143.81
141.25
142.10
1,724,460
+1.57(+1.12%)
May 28, 2021
142.54
142.62
139.98
140.53
1,749,422
-2.21(-1.55%)
May 27, 2021
142.34
142.90
140.45
142.75
1,977,278
+1.34(+0.95%)
May 26, 2021
140.97
142.19
139.85
141.41
1,471,591
+1.65(+1.18%)
May 25, 2021
139.43
141.18
138.97
139.76
1,701,515
+0.88(+0.63%)
May 24, 2021
137.11
139.19
136.16
138.88
1,453,240
+2.82(+2.07%)
May 21, 2021
136.75
137.75
135.63
136.06
1,886,914
+0.03(+0.02%)
May 20, 2021
136.84
136.99
134.67
136.03
2,143,438
-0.44(-0.32%)
May 19, 2021
134.94
136.54
133.45
136.47
1,627,904
-0.39(-0.29%)
May 18, 2021
137.88
139.96
136.79
136.86
1,551,282
-0.03(-0.02%)
May 17, 2021
140.22
140.22
135.31
136.89
1,779,181
-3.36(-2.39%)
May 14, 2021
137.44
140.75
136.13
140.25
2,247,997
+3.94(+2.89%)
May 13, 2021
133.66
137.41
133.66
136.32
2,415,273
+3.26(+2.45%)
May 12, 2021
137.50
138.31
132.48
133.06
2,821,645
-5.65(-4.07%)
May 11, 2021
136.62
138.93
135.44
138.70
3,235,276
+1.03(+0.75%)
May 10, 2021
141.80
142.31
137.62
137.68
4,230,278
-5.90(-4.11%)
May 07, 2021
139.97
143.77
139.48
143.58
3,033,504
+4.01(+2.88%)
May 06, 2021
141.51
141.51
137.60
139.56
2,227,621
-1.88(-1.33%)
May 05, 2021
144.69
145.76
141.12
141.44
1,895,029
-3.03(-2.10%)
May 04, 2021
145.12
145.12
141.27
144.48
1,833,583
-1.25(-0.86%)
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
.