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
Quest Diagnostics
(NY:
DGX
)
137.38
+1.04 (+0.76%)
Official Closing Price
Updated: 7:00 PM EDT, May 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 30, 2024
138.80
139.64
137.23
138.18
1,067,479
-1.32(-0.95%)
Apr 29, 2024
134.50
142.46
134.50
139.50
2,790,071
+5.24(+3.90%)
Apr 26, 2024
135.00
135.99
134.05
134.26
601,735
-1.16(-0.86%)
Apr 25, 2024
137.55
138.61
134.13
135.42
1,016,098
-2.13(-1.55%)
Apr 24, 2024
136.00
138.32
134.95
137.55
1,566,638
+0.85(+0.62%)
Apr 23, 2024
135.00
138.91
133.11
136.70
2,088,321
+6.61(+5.08%)
Apr 22, 2024
128.75
131.21
128.38
130.09
1,694,278
+1.65(+1.28%)
Apr 19, 2024
126.52
128.88
126.08
128.44
1,557,641
+2.53(+2.01%)
Apr 18, 2024
127.25
127.33
125.42
125.91
873,688
-1.07(-0.84%)
Apr 17, 2024
127.62
127.99
126.74
126.98
886,751
-0.44(-0.35%)
Apr 16, 2024
129.43
129.43
127.40
127.42
692,266
-1.22(-0.95%)
Apr 15, 2024
129.28
129.89
128.07
128.64
698,794
+0.11(+0.09%)
Apr 12, 2024
129.64
130.30
128.27
128.53
720,163
-1.49(-1.15%)
Apr 11, 2024
132.28
132.54
129.18
130.02
754,222
-1.60(-1.22%)
Apr 10, 2024
132.67
132.99
131.14
131.62
787,364
-1.13(-0.85%)
Apr 09, 2024
130.73
132.78
130.73
132.75
800,033
+2.71(+2.08%)
Apr 08, 2024
130.63
131.69
130.04
130.04
595,109
-0.59(-0.45%)
Apr 05, 2024
130.25
131.15
129.11
130.63
691,495
-0.87(-0.66%)
Apr 04, 2024
133.10
134.05
131.40
131.50
847,776
-0.89(-0.67%)
Apr 03, 2024
132.10
133.48
131.27
132.39
1,067,052
+0.10(+0.08%)
Apr 02, 2024
134.60
134.60
131.40
132.29
1,404,317
-2.48(-1.84%)
Apr 01, 2024
132.73
135.44
131.03
134.77
2,109,034
+1.66(+1.25%)
Mar 28, 2024
131.18
133.41
133.29
133.11
888,001
+2.05(+1.56%)
Mar 27, 2024
129.50
131.10
128.71
131.06
753,019
+2.19(+1.70%)
Mar 26, 2024
129.62
129.75
128.46
128.87
666,194
-0.41(-0.32%)
Mar 25, 2024
129.93
129.99
128.65
129.28
584,237
-0.02(-0.02%)
Mar 22, 2024
128.89
129.39
128.03
129.30
708,135
+0.47(+0.36%)
Mar 21, 2024
127.81
128.96
127.25
128.83
639,762
+1.11(+0.87%)
Mar 20, 2024
128.55
129.21
127.32
127.72
586,642
-1.34(-1.04%)
Mar 19, 2024
128.30
129.94
127.82
129.06
902,785
+0.92(+0.72%)
Mar 18, 2024
127.73
128.21
126.46
128.14
838,241
-0.14(-0.11%)
Mar 15, 2024
125.65
128.75
125.65
128.28
1,954,928
+1.16(+0.91%)
Mar 14, 2024
129.07
129.09
125.09
127.12
1,018,880
-2.29(-1.77%)
Mar 13, 2024
130.00
131.26
128.72
129.41
849,371
-0.33(-0.25%)
Mar 12, 2024
129.06
129.88
128.46
129.74
909,213
+0.31(+0.24%)
Mar 11, 2024
127.01
129.63
126.77
129.43
825,452
+2.19(+1.72%)
Mar 08, 2024
127.66
128.88
126.97
127.24
811,804
-0.15(-0.12%)
Mar 07, 2024
127.10
127.72
126.64
127.39
819,221
+0.47(+0.37%)
Mar 06, 2024
124.65
127.01
124.25
126.92
1,006,206
+2.41(+1.94%)
Mar 05, 2024
125.78
126.65
124.34
124.51
1,067,981
-0.80(-0.64%)
Mar 04, 2024
124.10
126.00
123.88
125.31
913,648
+0.63(+0.51%)
Mar 01, 2024
124.99
124.99
123.66
124.68
1,034,122
-0.21(-0.17%)
Feb 29, 2024
125.88
126.38
124.21
124.89
1,590,437
-0.77(-0.61%)
Feb 28, 2024
126.29
126.90
125.50
125.66
583,663
-0.77(-0.61%)
Feb 27, 2024
125.75
127.31
125.01
126.43
631,720
+0.23(+0.18%)
Feb 26, 2024
125.92
127.90
125.44
126.20
955,982
-0.88(-0.69%)
Feb 23, 2024
125.74
127.22
125.49
127.08
787,397
+1.74(+1.39%)
Feb 22, 2024
126.14
126.57
124.00
125.34
873,792
-1.39(-1.10%)
Feb 21, 2024
124.06
126.79
123.30
126.73
1,488,661
+2.93(+2.37%)
Feb 20, 2024
124.00
125.05
123.35
123.80
1,124,842
-0.20(-0.16%)
Feb 16, 2024
125.68
126.22
123.85
124.00
1,397,279
-1.73(-1.38%)
Feb 15, 2024
128.00
128.90
125.27
125.73
1,231,675
-1.99(-1.56%)
Feb 14, 2024
127.87
128.70
126.91
127.72
801,068
-0.14(-0.11%)
Feb 13, 2024
130.02
130.73
127.22
127.86
791,493
-2.15(-1.65%)
Feb 12, 2024
126.48
130.15
126.14
130.01
1,011,183
+3.27(+2.58%)
Feb 09, 2024
126.51
127.59
125.92
126.74
621,259
+0.20(+0.16%)
Feb 08, 2024
126.75
127.22
125.21
126.54
1,003,351
-0.88(-0.69%)
Feb 07, 2024
128.00
129.37
126.71
127.42
1,194,661
+1.16(+0.92%)
Feb 06, 2024
124.00
126.81
123.73
126.26
1,942,730
+2.48(+2.00%)
Feb 05, 2024
124.67
124.88
123.18
123.78
1,380,151
-1.22(-0.98%)
Feb 02, 2024
126.46
127.13
123.82
125.00
1,276,803
-2.17(-1.71%)
Feb 01, 2024
124.05
129.60
123.04
127.17
2,505,734
-1.26(-0.98%)
Jan 31, 2024
129.42
129.94
128.20
128.43
1,712,356
-0.40(-0.31%)
Jan 30, 2024
129.61
129.85
128.43
128.83
896,441
-0.51(-0.39%)
Jan 29, 2024
129.90
129.95
128.83
129.34
911,174
-1.10(-0.84%)
Jan 26, 2024
131.00
131.77
129.75
130.44
965,977
+0.29(+0.22%)
Jan 25, 2024
127.32
130.88
127.30
130.15
1,853,625
+2.39(+1.87%)
Jan 24, 2024
129.80
130.59
127.67
127.76
1,707,306
-2.02(-1.56%)
Jan 23, 2024
131.04
131.04
129.23
129.78
1,202,700
-0.93(-0.71%)
Jan 22, 2024
132.71
132.96
130.25
130.71
986,248
-1.86(-1.40%)
Jan 19, 2024
134.36
134.38
131.66
132.57
945,151
-1.66(-1.24%)
Jan 18, 2024
132.76
134.64
132.17
134.23
709,997
+0.51(+0.38%)
Jan 17, 2024
133.68
135.52
133.59
133.72
794,401
-0.13(-0.10%)
Jan 16, 2024
134.12
134.97
133.28
133.85
886,980
-0.74(-0.55%)
Jan 12, 2024
134.89
135.53
133.14
134.59
1,014,011
-0.47(-0.35%)
Jan 11, 2024
136.38
136.69
134.59
135.06
1,151,880
-1.32(-0.97%)
Jan 10, 2024
142.04
142.04
134.54
136.38
2,152,569
-4.98(-3.52%)
Jan 09, 2024
141.25
142.17
140.24
141.36
672,202
+0.51(+0.36%)
Jan 08, 2024
141.18
141.34
138.87
140.86
856,499
-0.38(-0.27%)
Jan 05, 2024
140.21
141.64
139.05
141.24
935,464
+1.41(+1.01%)
Jan 04, 2024
139.18
140.12
138.81
139.82
885,535
+0.88(+0.63%)
Jan 03, 2024
140.19
140.43
138.52
138.95
1,045,155
-1.13(-0.81%)
Jan 02, 2024
137.41
142.88
137.41
140.08
1,074,838
+2.92(+2.13%)
Dec 29, 2023
136.62
137.28
136.31
137.16
418,260
+0.22(+0.16%)
Dec 28, 2023
137.14
137.84
136.78
136.94
437,105
+0.08(+0.06%)
Dec 27, 2023
135.86
136.87
135.25
136.86
652,014
+0.82(+0.60%)
Dec 26, 2023
135.57
136.41
135.24
136.04
469,518
+0.02(+0.01%)
Dec 22, 2023
135.98
136.49
135.40
136.02
410,262
+0.70(+0.51%)
Dec 21, 2023
134.48
135.41
133.84
135.33
672,003
+1.26(+0.94%)
Dec 20, 2023
135.97
135.97
133.98
134.06
721,702
-1.67(-1.23%)
Dec 19, 2023
135.34
136.13
133.91
135.73
903,440
+0.63(+0.46%)
Dec 18, 2023
135.07
135.97
134.33
135.11
688,328
+0.79(+0.59%)
Dec 15, 2023
135.59
136.45
133.94
134.32
1,816,778
-2.22(-1.63%)
Dec 14, 2023
141.25
141.25
135.36
136.54
2,087,183
-3.84(-2.73%)
Dec 13, 2023
139.38
140.38
138.76
140.38
1,083,627
+1.70(+1.23%)
Dec 12, 2023
138.77
140.51
137.92
138.68
991,449
+2.46(+1.80%)
Dec 11, 2023
135.59
136.37
134.44
136.22
791,002
+1.02(+0.76%)
Dec 08, 2023
134.72
135.53
134.48
135.20
723,120
+0.69(+0.51%)
Dec 07, 2023
135.01
135.04
133.62
134.51
887,649
+0.30(+0.22%)
Dec 06, 2023
133.95
134.75
133.37
134.21
791,873
+0.03(+0.02%)
Dec 05, 2023
136.55
136.55
134.13
134.18
754,749
-2.59(-1.89%)
Dec 04, 2023
135.31
136.89
135.14
136.77
875,604
+1.31(+0.97%)
Dec 01, 2023
136.63
136.66
135.20
135.46
1,157,469
-1.05(-0.77%)
Nov 30, 2023
134.81
136.60
133.92
136.51
1,298,500
+1.95(+1.45%)
Nov 29, 2023
134.82
135.89
134.25
134.56
586,261
-0.45(-0.33%)
Nov 28, 2023
134.85
135.90
133.57
135.01
808,371
+0.41(+0.30%)
Nov 27, 2023
134.83
135.66
133.80
134.60
834,300
-0.23(-0.17%)
Nov 24, 2023
135.18
135.18
134.13
134.83
381,401
-0.21(-0.15%)
Nov 22, 2023
134.06
135.32
134.06
135.04
661,575
+1.42(+1.07%)
Nov 21, 2023
134.53
134.87
133.49
133.62
1,086,165
-0.53(-0.39%)
Nov 20, 2023
133.46
134.76
133.05
134.14
790,029
-0.04(-0.03%)
Nov 17, 2023
134.84
135.23
133.54
134.18
854,043
-0.04(-0.03%)
Nov 16, 2023
134.93
135.20
133.69
134.22
1,209,166
-0.52(-0.38%)
Nov 15, 2023
133.03
135.49
132.93
134.74
1,464,643
+1.66(+1.25%)
Nov 14, 2023
131.95
133.18
131.08
133.08
1,010,709
+1.42(+1.08%)
Nov 13, 2023
132.20
132.30
131.00
131.66
676,093
-0.47(-0.35%)
Nov 10, 2023
131.69
132.31
130.73
132.12
594,561
+1.17(+0.90%)
Nov 09, 2023
132.56
132.98
130.84
130.95
775,415
-1.82(-1.37%)
Nov 08, 2023
133.08
133.18
131.59
132.77
730,845
+0.59(+0.44%)
Nov 07, 2023
133.42
133.48
132.03
132.18
640,599
-1.00(-0.75%)
Nov 06, 2023
133.04
134.56
132.36
133.19
876,215
-0.02(-0.02%)
Nov 03, 2023
131.90
134.47
131.00
133.21
871,368
+2.57(+1.96%)
Nov 02, 2023
130.95
131.93
130.06
130.64
1,003,659
-1.19(-0.91%)
Nov 01, 2023
129.49
132.50
129.40
131.84
1,208,608
+2.42(+1.87%)
Oct 31, 2023
129.16
130.75
127.83
129.42
974,565
+0.69(+0.53%)
Oct 30, 2023
127.28
130.37
126.44
128.73
1,320,275
+1.72(+1.36%)
Oct 27, 2023
130.07
130.72
126.93
127.01
1,101,543
-3.56(-2.73%)
Oct 26, 2023
124.65
130.82
124.40
130.57
2,474,545
+5.76(+4.61%)
Oct 25, 2023
121.20
125.13
120.96
124.81
1,641,769
+1.88(+1.53%)
Oct 24, 2023
122.02
123.39
120.24
122.93
1,526,355
+2.12(+1.75%)
Oct 23, 2023
121.91
123.90
120.70
120.81
1,950,573
-2.27(-1.84%)
Oct 20, 2023
123.02
124.65
122.20
123.08
1,294,226
+0.90(+0.73%)
Oct 19, 2023
122.20
123.27
121.19
122.19
850,308
+0.04(+0.03%)
Oct 18, 2023
122.97
123.23
122.02
122.15
909,299
-0.50(-0.41%)
Oct 17, 2023
121.75
123.37
121.45
122.64
635,291
+0.48(+0.39%)
Oct 16, 2023
121.86
122.87
121.27
122.17
694,971
+0.31(+0.25%)
Oct 13, 2023
120.13
122.53
120.13
121.86
922,568
+1.87(+1.56%)
Oct 12, 2023
121.79
121.79
119.47
119.99
818,134
-2.10(-1.72%)
Oct 11, 2023
122.20
122.49
121.48
122.09
522,274
-1.03(-0.84%)
Oct 10, 2023
124.11
124.64
122.99
123.12
818,190
-1.05(-0.85%)
Oct 09, 2023
123.35
124.32
122.83
124.17
558,821
+0.56(+0.45%)
Oct 06, 2023
122.10
124.45
121.84
123.62
832,195
+1.27(+1.04%)
Oct 05, 2023
121.52
122.52
120.74
122.34
1,186,314
+1.11(+0.92%)
Oct 04, 2023
119.95
121.54
119.26
121.23
987,524
+1.53(+1.28%)
Oct 03, 2023
119.08
120.37
118.85
119.70
714,020
+0.12(+0.10%)
Oct 02, 2023
119.92
119.97
118.27
119.58
638,275
-0.94(-0.78%)
Sep 29, 2023
122.08
122.70
120.39
120.52
816,303
-1.47(-1.21%)
Sep 28, 2023
122.53
124.06
121.68
121.99
619,182
-0.05(-0.04%)
Sep 27, 2023
123.23
123.28
121.35
122.04
759,051
-1.17(-0.95%)
Sep 26, 2023
122.70
124.39
122.70
123.21
698,291
+0.28(+0.22%)
Sep 25, 2023
121.65
122.96
122.33
122.93
665,535
+0.81(+0.66%)
Sep 22, 2023
121.86
122.73
121.75
122.12
779,209
-0.04(-0.03%)
Sep 21, 2023
123.18
123.72
122.00
122.16
1,017,432
-1.47(-1.19%)
Sep 20, 2023
124.73
124.80
123.33
123.63
1,125,964
-0.55(-0.45%)
Sep 19, 2023
124.65
125.72
123.93
124.19
802,473
-0.22(-0.17%)
Sep 18, 2023
125.06
125.41
124.17
124.41
832,253
-0.42(-0.34%)
Sep 15, 2023
125.87
126.35
124.57
124.83
1,083,608
-1.12(-0.89%)
Sep 14, 2023
127.34
127.86
125.06
125.95
744,919
-0.77(-0.61%)
Sep 13, 2023
126.11
127.35
125.21
126.72
607,513
+0.89(+0.71%)
Sep 12, 2023
125.36
126.25
125.05
125.83
585,167
+0.51(+0.41%)
Sep 11, 2023
125.49
126.55
125.12
125.31
527,562
-0.31(-0.24%)
Sep 08, 2023
125.50
126.43
125.24
125.62
831,109
-0.09(-0.07%)
Sep 07, 2023
126.17
126.88
125.26
125.71
907,685
-0.03(-0.02%)
Sep 06, 2023
125.33
126.22
124.15
125.74
733,174
-0.10(-0.08%)
Sep 05, 2023
128.65
128.65
125.62
125.84
879,754
-3.24(-2.51%)
Sep 01, 2023
130.57
130.69
128.65
129.08
703,098
-0.97(-0.75%)
Aug 31, 2023
133.58
133.66
130.00
130.05
1,218,215
-3.15(-2.36%)
Aug 30, 2023
131.36
133.66
131.18
133.20
799,892
+2.25(+1.72%)
Aug 29, 2023
131.07
131.66
130.54
130.94
605,297
-0.04(-0.03%)
Aug 28, 2023
131.40
131.83
130.40
130.98
533,733
+0.05(+0.04%)
Aug 25, 2023
132.25
132.44
130.86
130.93
424,918
-0.82(-0.62%)
Aug 24, 2023
131.51
132.65
131.46
131.75
552,064
-0.20(-0.15%)
Aug 23, 2023
131.26
132.05
130.98
131.95
614,055
+1.03(+0.79%)
Aug 22, 2023
131.37
132.22
130.75
130.92
1,122,486
-0.50(-0.38%)
Aug 21, 2023
131.74
132.93
131.39
131.43
833,892
-0.60(-0.46%)
Aug 18, 2023
130.79
132.38
130.69
132.03
826,947
+1.25(+0.95%)
Aug 17, 2023
130.34
131.27
129.50
130.78
708,854
-0.12(-0.09%)
Aug 16, 2023
131.95
132.37
130.89
130.90
577,996
-1.16(-0.88%)
Aug 15, 2023
133.50
133.84
131.80
132.06
603,674
-1.61(-1.21%)
Aug 14, 2023
133.60
134.12
133.07
133.67
448,627
+0.15(+0.11%)
Aug 11, 2023
132.71
133.60
132.09
133.52
672,654
+0.88(+0.66%)
Aug 10, 2023
133.44
135.00
132.47
132.64
663,672
-1.21(-0.90%)
Aug 09, 2023
133.25
134.46
133.25
133.85
414,330
+0.41(+0.31%)
Aug 08, 2023
135.15
135.03
132.97
133.44
491,493
-1.67(-1.24%)
Aug 07, 2023
134.62
135.35
134.11
135.11
590,059
+0.95(+0.71%)
Aug 04, 2023
134.82
136.22
134.06
134.16
740,370
-1.03(-0.76%)
Aug 03, 2023
133.54
135.36
133.54
135.19
723,331
+1.91(+1.43%)
Aug 02, 2023
133.02
133.47
131.43
133.28
924,498
+0.16(+0.12%)
Aug 01, 2023
133.89
134.97
132.73
133.12
1,137,393
-0.60(-0.45%)
Jul 31, 2023
133.52
133.76
131.65
133.72
971,506
+0.71(+0.54%)
Jul 28, 2023
133.78
133.92
131.24
133.01
694,643
+0.13(+0.10%)
Jul 27, 2023
134.50
136.40
132.49
132.88
1,078,911
-1.86(-1.38%)
Jul 26, 2023
136.74
139.69
134.26
134.74
2,205,701
-8.58(-5.99%)
Jul 25, 2023
141.78
143.57
140.67
143.32
1,187,379
+0.89(+0.63%)
Jul 24, 2023
142.78
143.98
141.50
142.43
904,983
-0.35(-0.24%)
Jul 21, 2023
142.05
143.77
140.99
142.78
779,193
+0.76(+0.54%)
Jul 20, 2023
142.24
142.91
141.37
142.02
858,994
+0.49(+0.35%)
Jul 19, 2023
139.41
141.59
139.41
141.53
792,974
+2.71(+1.95%)
Jul 18, 2023
138.23
139.57
137.98
138.81
584,878
+0.44(+0.32%)
Jul 17, 2023
138.46
139.08
137.67
138.37
670,873
-0.52(-0.38%)
Jul 14, 2023
139.87
139.87
138.32
138.89
631,988
-0.34(-0.24%)
Jul 13, 2023
139.52
140.18
138.75
139.23
437,638
-0.17(-0.12%)
Jul 12, 2023
138.84
140.34
138.12
139.40
693,101
+0.65(+0.47%)
Jul 11, 2023
138.61
139.32
137.94
138.75
650,602
+0.52(+0.38%)
Jul 10, 2023
136.77
138.57
136.50
138.22
862,574
+1.45(+1.06%)
Jul 07, 2023
137.04
138.05
136.58
136.77
847,726
-0.46(-0.34%)
Jul 06, 2023
135.39
137.98
135.09
137.23
893,545
+1.25(+0.92%)
Jul 05, 2023
136.36
136.98
134.82
135.98
885,382
-0.94(-0.68%)
Jul 03, 2023
137.69
137.79
136.28
136.91
485,705
-1.39(-1.00%)
Jun 30, 2023
139.70
139.70
137.40
138.30
1,132,215
-0.57(-0.41%)
Jun 29, 2023
138.63
139.29
138.03
138.87
775,836
-0.77(-0.55%)
Jun 28, 2023
139.76
139.91
138.59
139.64
634,810
-0.63(-0.45%)
Jun 27, 2023
138.36
140.71
137.64
140.27
588,816
+1.15(+0.83%)
Jun 26, 2023
139.49
140.46
137.28
139.12
834,403
-0.10(-0.07%)
Jun 23, 2023
136.77
142.07
136.25
139.22
2,085,035
+2.66(+1.95%)
Jun 22, 2023
136.68
137.27
135.97
136.56
674,324
+0.13(+0.09%)
Jun 21, 2023
135.72
137.17
134.94
136.43
602,020
+0.61(+0.45%)
Jun 20, 2023
135.61
136.37
134.66
135.82
794,739
-0.55(-0.40%)
Jun 16, 2023
135.63
137.06
135.15
136.37
2,717,209
+1.38(+1.02%)
Jun 15, 2023
134.57
135.31
134.13
135.00
848,608
+0.93(+0.70%)
Jun 14, 2023
134.63
135.03
133.49
134.06
798,273
-0.45(-0.34%)
Jun 13, 2023
133.41
134.60
132.97
134.51
744,458
+0.95(+0.71%)
Jun 12, 2023
132.57
133.79
131.87
133.56
747,225
+1.17(+0.88%)
Jun 09, 2023
133.42
133.42
132.08
132.39
675,951
-1.10(-0.83%)
Jun 08, 2023
132.98
133.71
130.92
133.49
707,551
+0.76(+0.57%)
Jun 07, 2023
131.02
133.17
130.16
132.73
925,359
+1.72(+1.31%)
Jun 06, 2023
132.21
132.96
130.32
131.01
754,745
-1.05(-0.80%)
Jun 05, 2023
132.44
133.18
131.60
132.06
989,620
-1.32(-0.99%)
Jun 02, 2023
132.25
134.02
131.18
133.38
972,010
+1.49(+1.13%)
Jun 01, 2023
131.32
131.99
128.07
131.90
1,462,288
+1.38(+1.06%)
May 31, 2023
131.37
132.09
130.25
130.52
1,742,658
-1.21(-0.92%)
May 30, 2023
130.41
133.17
130.41
131.73
1,347,562
+0.11(+0.08%)
May 26, 2023
130.87
132.32
130.75
131.62
1,075,737
+1.06(+0.81%)
May 25, 2023
129.04
131.35
128.72
130.56
1,440,145
+0.64(+0.49%)
May 24, 2023
128.84
130.26
127.88
129.92
788,935
+0.93(+0.72%)
May 23, 2023
129.10
129.47
128.39
128.99
602,370
-0.52(-0.40%)
May 22, 2023
129.70
130.35
128.60
129.51
553,201
+0.13(+0.10%)
May 19, 2023
129.23
129.84
128.50
129.38
719,936
+0.56(+0.44%)
May 18, 2023
130.06
130.68
127.53
128.82
1,116,534
-1.21(-0.93%)
May 17, 2023
128.56
130.36
128.30
130.03
845,460
+1.56(+1.22%)
May 16, 2023
129.75
129.87
128.11
128.46
700,566
-1.81(-1.39%)
May 15, 2023
128.50
130.53
128.01
130.27
757,420
+1.64(+1.28%)
May 12, 2023
128.90
128.94
127.47
128.63
1,033,423
-0.15(-0.11%)
May 11, 2023
129.46
129.70
128.56
128.78
1,041,348
-1.53(-1.17%)
May 10, 2023
131.91
132.44
130.16
130.30
736,442
-1.20(-0.91%)
May 09, 2023
132.26
132.30
130.71
131.50
907,251
-1.06(-0.80%)
May 08, 2023
133.98
133.98
131.92
132.57
905,117
-1.75(-1.30%)
May 05, 2023
133.85
134.88
133.42
134.32
1,076,548
+1.08(+0.81%)
May 04, 2023
133.55
133.64
132.14
133.24
604,330
-1.14(-0.85%)
May 03, 2023
135.85
136.43
134.33
134.38
866,391
-1.51(-1.11%)
May 02, 2023
133.34
136.54
132.82
135.89
1,209,253
-1.35(-0.98%)
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
.