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
Cheniere Energy
(NY:
LNG
)
158.46
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 12, 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 28, 2023
151.34
153.82
150.89
152.58
1,517,411
+1.39(+0.92%)
Apr 27, 2023
149.50
151.79
149.50
151.19
1,289,377
+1.21(+0.80%)
Apr 26, 2023
148.84
150.92
148.54
149.98
1,076,387
+0.88(+0.59%)
Apr 25, 2023
151.85
152.11
148.10
149.11
1,121,619
-3.27(-2.15%)
Apr 24, 2023
149.47
153.21
149.47
152.38
1,770,548
+2.38(+1.59%)
Apr 21, 2023
150.58
151.07
148.99
149.99
911,746
-0.67(-0.44%)
Apr 20, 2023
149.31
150.85
149.26
150.66
1,192,482
+0.25(+0.17%)
Apr 19, 2023
149.51
150.45
148.77
150.41
967,769
+0.33(+0.22%)
Apr 18, 2023
150.05
150.86
149.32
150.08
1,348,028
+0.34(+0.23%)
Apr 17, 2023
150.19
151.95
149.25
149.74
1,119,983
-2.63(-1.73%)
Apr 14, 2023
153.12
153.43
151.86
152.38
902,104
+0.32(+0.21%)
Apr 13, 2023
153.36
154.11
151.74
152.06
1,309,366
-0.53(-0.35%)
Apr 12, 2023
153.09
154.15
152.06
152.59
1,279,121
+0.71(+0.47%)
Apr 11, 2023
153.35
153.46
151.58
151.88
1,151,296
-1.19(-0.78%)
Apr 10, 2023
152.49
154.55
152.49
153.06
1,107,428
+0.34(+0.22%)
Apr 06, 2023
156.27
156.27
152.23
152.73
1,399,971
-3.28(-2.10%)
Apr 05, 2023
154.08
156.31
151.71
156.01
1,131,488
+2.93(+1.92%)
Apr 04, 2023
157.73
158.55
151.52
153.07
1,665,052
-4.64(-2.94%)
Apr 03, 2023
159.47
159.47
155.94
157.71
1,572,317
+0.55(+0.35%)
Mar 31, 2023
157.32
157.56
155.26
157.16
1,374,116
+0.71(+0.45%)
Mar 30, 2023
156.62
156.62
154.28
156.46
978,431
+1.40(+0.90%)
Mar 29, 2023
154.91
155.51
153.82
155.06
1,315,714
+1.97(+1.28%)
Mar 28, 2023
148.46
153.48
148.46
153.09
1,296,618
+4.81(+3.24%)
Mar 27, 2023
146.93
149.34
146.83
148.29
1,050,865
+1.37(+0.93%)
Mar 24, 2023
143.83
147.34
142.61
146.92
1,214,366
+0.68(+0.46%)
Mar 23, 2023
148.57
151.08
145.85
146.24
1,988,534
-0.78(-0.53%)
Mar 22, 2023
148.61
151.00
147.02
147.02
1,886,278
-1.53(-1.03%)
Mar 21, 2023
147.00
149.83
146.94
148.55
2,106,731
+2.95(+2.03%)
Mar 20, 2023
142.60
146.84
141.50
145.60
1,992,002
+2.12(+1.48%)
Mar 17, 2023
144.78
146.35
141.56
143.47
2,687,799
-3.00(-2.05%)
Mar 16, 2023
140.23
147.15
139.11
146.47
2,573,861
+2.78(+1.94%)
Mar 15, 2023
144.23
146.45
141.04
143.69
3,602,336
-6.20(-4.14%)
Mar 14, 2023
154.47
155.32
148.02
149.89
2,629,731
-3.63(-2.36%)
Mar 13, 2023
149.81
158.30
148.59
153.52
2,787,392
-0.28(-0.18%)
Mar 10, 2023
152.73
155.75
150.58
153.80
2,825,892
+1.08(+0.71%)
Mar 09, 2023
154.09
155.39
151.64
152.73
1,748,453
-2.02(-1.31%)
Mar 08, 2023
154.07
156.56
152.38
154.75
1,415,096
-0.53(-0.34%)
Mar 07, 2023
156.09
156.09
153.18
155.28
1,670,884
-0.84(-0.54%)
Mar 06, 2023
158.62
160.55
155.26
156.12
3,092,685
-7.81(-4.76%)
Mar 03, 2023
162.37
166.82
161.86
163.93
2,069,295
+1.06(+0.65%)
Mar 02, 2023
158.68
164.34
158.31
162.87
1,784,149
+2.52(+1.57%)
Mar 01, 2023
157.30
160.89
156.84
160.34
1,452,309
+3.44(+2.19%)
Feb 28, 2023
157.47
160.59
156.62
156.90
2,186,238
-1.16(-0.73%)
Feb 27, 2023
156.04
160.79
156.04
158.06
1,833,216
+0.73(+0.46%)
Feb 24, 2023
159.38
160.51
155.23
157.33
3,049,352
-4.04(-2.50%)
Feb 23, 2023
152.89
163.04
152.08
161.37
5,742,996
+13.92(+9.44%)
Feb 22, 2023
143.32
147.56
142.29
147.45
2,099,240
+3.97(+2.77%)
Feb 21, 2023
142.81
145.49
141.87
143.48
1,894,172
-0.99(-0.68%)
Feb 17, 2023
147.53
147.55
143.56
144.47
2,159,801
-3.92(-2.64%)
Feb 16, 2023
149.22
150.66
148.00
148.39
1,106,391
-2.22(-1.48%)
Feb 15, 2023
146.52
150.71
144.62
150.61
1,265,979
+2.23(+1.51%)
Feb 14, 2023
147.18
150.57
145.87
148.38
1,262,455
+0.99(+0.67%)
Feb 13, 2023
151.04
151.27
147.26
147.39
1,220,854
-4.16(-2.74%)
Feb 10, 2023
147.01
151.56
146.80
151.55
1,137,371
+4.48(+3.04%)
Feb 09, 2023
149.05
149.24
147.07
147.07
1,592,304
-1.26(-0.85%)
Feb 08, 2023
150.21
150.21
147.59
148.33
1,162,025
-1.19(-0.79%)
Feb 07, 2023
147.89
149.94
146.59
149.51
1,046,916
+1.58(+1.07%)
Feb 06, 2023
147.21
148.41
147.09
147.94
1,634,261
+0.52(+0.35%)
Feb 03, 2023
149.37
151.41
147.18
147.42
1,377,796
-1.45(-0.97%)
Feb 02, 2023
153.70
153.75
147.59
148.87
1,955,867
-4.67(-3.04%)
Feb 01, 2023
151.13
153.92
150.58
153.53
1,832,673
+1.17(+0.77%)
Jan 31, 2023
148.36
152.46
147.09
152.37
1,964,001
+4.07(+2.74%)
Jan 30, 2023
148.73
150.79
148.11
148.30
1,274,803
-1.55(-1.03%)
Jan 27, 2023
150.54
151.58
148.92
149.84
984,394
-1.50(-0.99%)
Jan 26, 2023
148.78
151.51
148.29
151.34
1,998,337
+2.91(+1.96%)
Jan 25, 2023
148.78
149.26
146.84
148.43
1,795,187
-2.17(-1.44%)
Jan 24, 2023
154.05
154.05
150.14
150.60
1,433,039
-3.88(-2.51%)
Jan 23, 2023
151.21
155.39
149.84
154.48
1,880,584
+3.17(+2.10%)
Jan 20, 2023
151.02
152.25
149.09
151.31
1,602,728
+1.14(+0.76%)
Jan 19, 2023
149.67
150.54
146.36
150.17
2,559,315
-0.78(-0.52%)
Jan 18, 2023
150.13
154.02
149.69
150.95
2,448,470
+1.50(+1.00%)
Jan 17, 2023
155.07
155.95
148.02
149.46
2,778,362
-6.62(-4.24%)
Jan 13, 2023
152.73
156.28
149.14
156.08
1,914,602
+3.03(+1.98%)
Jan 12, 2023
149.15
154.32
148.78
153.04
2,070,889
+4.00(+2.68%)
Jan 11, 2023
146.72
150.82
146.72
149.05
2,476,621
+2.94(+2.01%)
Jan 10, 2023
142.85
146.27
142.50
146.10
1,711,597
+3.01(+2.10%)
Jan 09, 2023
143.63
144.87
141.61
143.09
2,310,206
+0.61(+0.43%)
Jan 06, 2023
143.68
145.30
141.91
142.48
2,234,989
-1.91(-1.32%)
Jan 05, 2023
142.76
144.74
142.22
144.39
2,703,217
+0.10(+0.07%)
Jan 04, 2023
137.00
144.60
134.63
144.29
3,744,597
+4.15(+2.96%)
Jan 03, 2023
148.34
148.99
139.61
140.14
4,375,473
-9.40(-6.29%)
Dec 30, 2022
148.39
150.33
146.69
149.54
1,822,405
+0.10(+0.07%)
Dec 29, 2022
147.54
150.35
147.19
149.44
1,645,812
+0.40(+0.27%)
Dec 28, 2022
153.57
154.25
148.83
149.05
1,580,548
-6.03(-3.89%)
Dec 27, 2022
156.50
158.69
153.59
155.08
1,321,846
-0.41(-0.26%)
Dec 23, 2022
151.24
155.79
150.72
155.49
1,176,144
+3.46(+2.28%)
Dec 22, 2022
155.48
155.94
147.22
152.03
2,273,858
-4.86(-3.10%)
Dec 21, 2022
154.20
157.00
152.70
156.88
1,718,875
+3.61(+2.36%)
Dec 20, 2022
151.42
153.88
150.48
153.27
1,489,796
+1.43(+0.94%)
Dec 19, 2022
157.06
157.15
151.59
151.85
1,764,216
-5.33(-3.39%)
Dec 16, 2022
158.41
158.86
154.70
157.17
2,168,926
-2.98(-1.86%)
Dec 15, 2022
161.83
161.83
158.53
160.16
1,699,931
-2.59(-1.59%)
Dec 14, 2022
165.96
166.45
160.22
162.75
1,600,328
-2.00(-1.21%)
Dec 13, 2022
164.36
166.18
163.30
164.74
1,515,093
+2.70(+1.67%)
Dec 12, 2022
158.89
162.24
157.83
162.04
1,244,949
+3.95(+2.50%)
Dec 09, 2022
162.05
163.24
157.27
158.09
2,193,364
-4.56(-2.80%)
Dec 08, 2022
168.23
169.61
162.30
162.65
2,287,593
-5.27(-3.14%)
Dec 07, 2022
163.23
169.13
163.20
167.91
1,667,114
+4.64(+2.84%)
Dec 06, 2022
171.06
172.39
163.11
163.28
2,492,297
-8.59(-5.00%)
Dec 05, 2022
174.19
175.71
170.61
171.86
1,420,887
-2.37(-1.36%)
Dec 02, 2022
170.69
176.07
170.06
174.24
1,439,582
-0.81(-0.46%)
Dec 01, 2022
176.23
177.63
174.61
175.04
1,306,365
+0.17(+0.10%)
Nov 30, 2022
172.77
175.99
172.27
174.88
3,016,474
+2.70(+1.57%)
Nov 29, 2022
171.31
172.60
170.28
172.17
1,443,535
+2.21(+1.30%)
Nov 28, 2022
169.73
172.52
168.54
169.96
1,252,530
-2.64(-1.53%)
Nov 25, 2022
172.82
175.83
172.05
172.60
703,225
+0.28(+0.16%)
Nov 23, 2022
171.00
172.93
169.83
172.32
1,128,730
+0.33(+0.19%)
Nov 22, 2022
164.79
172.28
164.79
171.99
2,034,751
+7.92(+4.83%)
Nov 21, 2022
164.31
165.50
161.87
164.07
2,060,554
-3.21(-1.92%)
Nov 18, 2022
162.41
167.30
162.17
167.29
2,136,028
+2.26(+1.37%)
Nov 17, 2022
165.75
167.53
163.30
165.02
1,404,493
-2.12(-1.27%)
Nov 16, 2022
164.38
167.53
163.55
167.15
2,094,539
+2.23(+1.35%)
Nov 15, 2022
163.94
165.24
160.44
164.91
2,528,006
+0.87(+0.53%)
Nov 14, 2022
160.55
166.18
160.38
164.04
2,633,189
+2.73(+1.69%)
Nov 11, 2022
167.34
168.24
158.19
161.31
4,452,062
-5.54(-3.32%)
Nov 10, 2022
165.47
168.40
163.99
166.86
2,475,003
+4.44(+2.73%)
Nov 09, 2022
172.38
172.51
161.28
162.42
3,580,459
-10.47(-6.06%)
Nov 08, 2022
169.35
175.07
168.53
172.89
1,841,916
+2.90(+1.71%)
Nov 07, 2022
172.02
172.44
167.98
169.99
1,894,060
-1.32(-0.77%)
Nov 04, 2022
177.01
179.29
164.96
171.30
3,726,906
-5.26(-2.98%)
Nov 03, 2022
172.03
180.22
170.71
176.56
3,668,990
-1.57(-0.88%)
Nov 02, 2022
179.36
181.84
178.13
2,353,077
-1.24(-0.69%)
Nov 01, 2022
177.23
179.47
175.11
179.36
2,084,089
+3.44(+1.96%)
Oct 31, 2022
173.72
178.46
173.72
175.92
2,230,670
+1.92(+1.11%)
Oct 28, 2022
174.52
176.26
171.53
174.00
1,208,155
+0.35(+0.20%)
Oct 27, 2022
170.14
174.30
169.28
173.65
2,207,901
+4.77(+2.82%)
Oct 26, 2022
169.28
171.52
168.61
168.88
2,071,470
+0.07(+0.04%)
Oct 25, 2022
169.53
170.68
167.07
168.81
2,833,625
+0.39(+0.23%)
Oct 24, 2022
174.94
174.95
167.14
168.42
2,566,093
-6.88(-3.93%)
Oct 21, 2022
173.18
175.97
170.62
175.30
1,638,845
+1.88(+1.09%)
Oct 20, 2022
171.03
174.46
170.23
173.42
2,160,667
+3.14(+1.85%)
Oct 19, 2022
167.04
171.24
166.79
170.28
1,904,785
+2.77(+1.65%)
Oct 18, 2022
171.63
172.20
165.54
167.50
2,724,969
-3.62(-2.12%)
Oct 17, 2022
172.15
174.02
170.67
171.12
1,894,478
+1.05(+0.62%)
Oct 14, 2022
177.01
177.08
169.03
170.08
3,894,969
-7.60(-4.28%)
Oct 13, 2022
169.14
178.10
168.45
177.68
3,761,944
+6.54(+3.82%)
Oct 12, 2022
167.26
172.26
165.40
171.13
2,187,793
+3.46(+2.06%)
Oct 11, 2022
165.00
172.53
164.58
167.68
2,685,042
+0.25(+0.15%)
Oct 10, 2022
173.59
175.27
166.64
167.43
2,173,340
-6.09(-3.51%)
Oct 07, 2022
172.22
176.61
171.06
173.52
2,310,201
+1.49(+0.86%)
Oct 06, 2022
171.90
174.32
170.18
172.03
1,906,709
+1.07(+0.62%)
Oct 05, 2022
170.75
171.62
165.45
170.97
2,488,101
+1.02(+0.60%)
Oct 04, 2022
169.62
171.33
167.84
169.95
2,885,627
+3.08(+1.85%)
Oct 03, 2022
170.38
171.85
165.16
166.87
4,023,510
+1.42(+0.86%)
Sep 30, 2022
164.52
169.66
164.37
165.45
4,126,109
+1.60(+0.97%)
Sep 29, 2022
161.75
164.60
158.06
163.85
3,215,699
+1.14(+0.70%)
Sep 28, 2022
153.75
163.19
153.39
162.72
3,763,563
+10.57(+6.95%)
Sep 27, 2022
151.32
153.38
149.91
152.15
2,933,974
+3.61(+2.43%)
Sep 26, 2022
154.08
154.93
147.29
148.54
3,412,781
-6.21(-4.01%)
Sep 23, 2022
161.32
161.32
152.23
154.75
3,617,554
-11.01(-6.64%)
Sep 22, 2022
166.54
168.18
163.27
165.76
2,416,645
+0.73(+0.44%)
Sep 21, 2022
169.53
170.03
164.89
165.03
1,850,435
-2.55(-1.52%)
Sep 20, 2022
167.09
168.77
163.31
167.59
2,539,917
-0.45(-0.27%)
Sep 19, 2022
162.71
169.65
162.31
168.03
2,721,921
+1.25(+0.75%)
Sep 16, 2022
168.09
169.23
163.60
166.79
6,498,335
-4.84(-2.82%)
Sep 15, 2022
170.28
175.88
169.90
171.62
3,591,831
-2.06(-1.19%)
Sep 14, 2022
168.89
178.13
168.10
173.69
6,085,444
+8.48(+5.13%)
Sep 13, 2022
164.85
168.76
161.85
165.21
5,036,408
+4.93(+3.07%)
Sep 12, 2022
161.18
162.05
159.31
160.28
1,796,921
-0.52(-0.32%)
Sep 09, 2022
159.56
162.43
157.60
160.80
2,112,711
+2.06(+1.30%)
Sep 08, 2022
155.24
159.63
154.87
158.74
2,118,717
+3.50(+2.25%)
Sep 07, 2022
154.38
156.94
153.26
155.24
3,108,797
-2.90(-1.84%)
Sep 06, 2022
165.39
167.30
156.72
158.14
4,695,581
-3.77(-2.33%)
Sep 02, 2022
158.66
162.10
155.89
161.91
3,109,286
+5.59(+3.58%)
Sep 01, 2022
157.73
157.86
153.67
156.32
2,641,429
-3.42(-2.14%)
Aug 31, 2022
158.68
161.48
156.56
159.74
3,044,943
-1.16(-0.72%)
Aug 30, 2022
161.98
162.55
156.87
160.89
4,011,407
-3.93(-2.38%)
Aug 29, 2022
165.07
167.65
163.45
164.82
2,094,016
-2.47(-1.48%)
Aug 26, 2022
170.02
170.15
166.04
167.30
1,970,926
-2.19(-1.29%)
Aug 25, 2022
170.74
171.62
168.12
169.49
2,368,305
-1.72(-1.00%)
Aug 24, 2022
171.42
171.77
168.28
171.21
2,870,550
+0.66(+0.39%)
Aug 23, 2022
167.04
170.97
165.40
170.55
2,758,754
+5.76(+3.50%)
Aug 22, 2022
166.91
169.86
164.71
164.78
3,223,494
-0.61(-0.37%)
Aug 19, 2022
165.42
166.56
163.91
165.39
1,585,149
-1.71(-1.02%)
Aug 18, 2022
161.38
167.44
161.22
167.10
3,497,290
+6.06(+3.77%)
Aug 17, 2022
162.48
162.70
158.92
161.03
1,751,983
+0.20(+0.12%)
Aug 16, 2022
158.13
162.30
158.13
160.83
2,142,405
+3.70(+2.35%)
Aug 15, 2022
154.60
159.00
152.11
157.13
2,364,682
-1.12(-0.71%)
Aug 12, 2022
155.57
158.26
153.13
158.25
2,424,213
+3.91(+2.53%)
Aug 11, 2022
152.51
155.83
151.42
154.34
3,630,386
+3.99(+2.65%)
Aug 10, 2022
148.43
152.26
147.34
150.35
2,790,331
+1.80(+1.21%)
Aug 09, 2022
148.72
149.21
146.84
148.56
2,490,223
+1.26(+0.85%)
Aug 08, 2022
146.70
150.54
146.70
147.30
1,843,184
+0.94(+0.64%)
Aug 05, 2022
141.89
147.85
141.60
146.36
1,472,403
+2.63(+1.83%)
Aug 04, 2022
144.78
147.56
142.38
143.73
2,382,169
-1.26(-0.87%)
Aug 03, 2022
146.04
146.69
144.36
144.99
1,407,306
-0.58(-0.40%)
Aug 02, 2022
146.56
147.89
144.76
145.57
1,420,608
-1.00(-0.68%)
Aug 01, 2022
147.43
148.08
145.12
146.56
1,689,898
-2.60(-1.75%)
Jul 29, 2022
147.27
150.19
145.60
149.17
2,739,954
+3.49(+2.40%)
Jul 28, 2022
146.59
147.42
142.89
145.68
1,975,311
-0.36(-0.25%)
Jul 27, 2022
146.59
147.09
142.31
146.03
2,728,606
+2.27(+1.58%)
Jul 26, 2022
142.18
144.27
139.62
143.76
4,211,398
+4.15(+2.97%)
Jul 25, 2022
135.55
140.57
134.88
139.61
1,878,066
+5.88(+4.40%)
Jul 22, 2022
137.45
138.12
132.67
133.73
1,335,728
-3.11(-2.27%)
Jul 21, 2022
132.49
137.03
130.25
136.84
2,021,423
+1.46(+1.08%)
Jul 20, 2022
133.62
137.06
131.53
135.38
2,258,828
+3.64(+2.76%)
Jul 19, 2022
126.42
131.75
126.05
131.74
1,566,159
+5.60(+4.44%)
Jul 18, 2022
124.48
128.64
124.48
126.14
1,705,920
+2.31(+1.87%)
Jul 15, 2022
124.65
124.98
121.84
123.83
1,512,388
+0.29(+0.23%)
Jul 14, 2022
121.77
123.67
119.96
123.54
1,893,517
+1.49(+1.22%)
Jul 13, 2022
121.30
125.07
121.00
122.05
1,435,896
-1.89(-1.53%)
Jul 12, 2022
121.89
124.78
120.17
123.95
1,757,916
+0.34(+0.27%)
Jul 11, 2022
126.15
126.50
122.66
123.61
2,249,165
-3.90(-3.06%)
Jul 08, 2022
132.21
132.50
127.41
127.51
2,942,715
-4.08(-3.10%)
Jul 07, 2022
124.97
132.48
124.97
131.59
2,430,644
+7.51(+6.05%)
Jul 06, 2022
129.48
130.38
121.75
124.08
3,549,974
-7.54(-5.73%)
Jul 05, 2022
129.55
132.25
127.32
131.62
1,973,913
+0.03(+0.02%)
Jul 01, 2022
131.54
133.08
127.06
131.59
1,903,145
-1.08(-0.81%)
Jun 30, 2022
131.72
133.88
130.31
132.66
1,829,916
-1.47(-1.09%)
Jun 29, 2022
136.20
137.11
132.63
134.13
2,001,839
-0.36(-0.27%)
Jun 28, 2022
133.62
134.91
130.67
134.49
2,071,581
+3.83(+2.93%)
Jun 27, 2022
128.14
131.56
127.36
130.66
2,073,383
+4.43(+3.51%)
Jun 24, 2022
126.12
127.35
123.82
126.23
5,302,625
+1.43(+1.14%)
Jun 23, 2022
126.22
128.39
123.69
124.80
2,453,061
-1.69(-1.33%)
Jun 22, 2022
128.61
130.45
126.19
126.49
2,809,774
-5.87(-4.44%)
Jun 21, 2022
126.16
134.45
126.16
132.36
3,131,462
+6.73(+5.36%)
Jun 17, 2022
124.09
126.71
119.76
125.63
5,685,976
+1.83(+1.47%)
Jun 16, 2022
127.70
128.89
123.51
123.81
2,668,276
-6.30(-4.84%)
Jun 15, 2022
131.88
133.36
128.49
130.11
2,431,849
-0.05(-0.04%)
Jun 14, 2022
128.84
135.25
128.34
130.16
2,647,950
+2.67(+2.10%)
Jun 13, 2022
130.86
131.51
125.54
127.49
2,569,483
-7.58(-5.61%)
Jun 10, 2022
135.82
136.64
133.25
135.06
1,116,004
-1.91(-1.39%)
Jun 09, 2022
140.71
143.02
136.82
136.97
2,049,374
-4.83(-3.40%)
Jun 08, 2022
144.60
145.44
140.04
141.80
2,384,228
-4.05(-2.78%)
Jun 07, 2022
138.50
145.94
138.16
145.84
1,781,321
+6.22(+4.46%)
Jun 06, 2022
142.22
142.67
137.68
139.62
1,927,953
-1.94(-1.37%)
Jun 03, 2022
142.97
143.69
141.29
141.57
2,274,117
-1.41(-0.98%)
Jun 02, 2022
139.35
142.99
138.91
142.97
1,545,640
+3.38(+2.42%)
Jun 01, 2022
136.27
140.73
135.07
139.59
2,336,074
+3.20(+2.35%)
May 31, 2022
139.61
140.61
133.74
136.39
4,045,362
-1.56(-1.13%)
May 27, 2022
136.11
138.76
134.15
137.95
1,720,890
+2.23(+1.65%)
May 26, 2022
137.62
138.04
134.30
135.71
1,491,032
-0.35(-0.26%)
May 25, 2022
131.41
136.37
131.14
136.06
1,737,615
+5.93(+4.56%)
May 24, 2022
129.93
131.29
128.14
130.13
1,341,021
-0.62(-0.47%)
May 23, 2022
130.40
130.78
127.40
130.75
2,530,152
+0.71(+0.54%)
May 20, 2022
130.58
132.08
127.15
130.04
1,821,010
-0.03(-0.02%)
May 19, 2022
130.75
132.96
129.73
130.07
1,801,280
-2.53(-1.91%)
May 18, 2022
137.62
138.36
130.40
132.60
1,683,673
-4.07(-2.98%)
May 17, 2022
138.41
138.74
134.63
136.67
2,756,751
+0.28(+0.21%)
May 16, 2022
135.61
139.39
135.55
136.39
1,128,110
+1.24(+0.91%)
May 13, 2022
133.72
137.28
133.28
135.16
1,105,137
+3.51(+2.67%)
May 12, 2022
131.32
132.70
127.41
131.65
1,800,731
-0.60(-0.45%)
May 11, 2022
131.40
137.88
130.89
132.24
1,718,862
+1.51(+1.15%)
May 10, 2022
136.19
137.71
128.87
130.74
2,369,000
-3.23(-2.41%)
May 09, 2022
145.06
145.53
133.21
133.97
2,918,228
-12.89(-8.78%)
May 06, 2022
144.48
147.65
139.37
146.86
2,756,937
+4.46(+3.13%)
May 05, 2022
148.09
149.01
140.36
142.41
3,248,420
-3.49(-2.39%)
May 04, 2022
149.00
149.59
139.30
145.90
3,653,395
+5.82(+4.16%)
May 03, 2022
135.91
141.04
135.72
140.07
2,467,051
+4.40(+3.24%)
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
.