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
Consumer Disc ETF Vanguard
(NY:
VCR
)
304.07
-1.05 (-0.34%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 4, 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 (%)
Aug 31, 2020
235.63
237.62
233.98
236.33
128,548
+0.99(+0.42%)
Aug 28, 2020
235.80
236.18
234.43
235.34
76,412
+1.23(+0.52%)
Aug 27, 2020
235.94
236.14
232.39
234.12
109,148
-0.31(-0.13%)
Aug 26, 2020
231.78
234.83
231.71
234.42
126,679
+3.09(+1.34%)
Aug 25, 2020
231.05
231.33
229.49
231.33
248,096
+0.70(+0.30%)
Aug 24, 2020
230.24
231.13
228.39
230.63
96,709
+2.60(+1.14%)
Aug 21, 2020
226.92
228.43
226.91
228.03
65,869
+1.34(+0.59%)
Aug 20, 2020
224.39
227.47
223.74
226.69
83,606
+0.68(+0.30%)
Aug 19, 2020
227.65
227.82
225.83
226.01
95,099
-1.24(-0.54%)
Aug 18, 2020
226.82
227.75
225.12
227.25
96,658
+1.76(+0.78%)
Aug 17, 2020
223.27
225.68
222.95
225.49
90,448
+4.01(+1.81%)
Aug 14, 2020
221.19
221.84
220.36
221.47
66,912
+0.27(+0.12%)
Aug 13, 2020
220.51
222.81
220.51
221.20
69,790
+0.89(+0.40%)
Aug 12, 2020
218.95
220.48
218.31
220.31
81,644
+4.21(+1.95%)
Aug 11, 2020
218.40
219.65
215.83
216.11
100,131
-0.87(-0.40%)
Aug 10, 2020
216.76
217.66
215.31
216.98
86,016
+1.51(+0.70%)
Aug 07, 2020
215.77
216.67
213.48
215.47
56,474
-0.12(-0.05%)
Aug 06, 2020
214.36
216.06
213.90
215.58
90,054
+0.81(+0.37%)
Aug 05, 2020
212.50
214.81
212.39
214.78
49,305
+3.28(+1.55%)
Aug 04, 2020
209.88
211.51
209.84
211.50
50,276
+1.52(+0.73%)
Aug 03, 2020
210.21
210.62
209.17
209.97
91,853
+0.74(+0.35%)
Jul 31, 2020
211.87
211.87
206.93
209.24
57,726
+0.34(+0.17%)
Jul 30, 2020
207.26
209.79
206.30
208.89
51,892
-0.24(-0.11%)
Jul 29, 2020
207.54
209.57
207.54
209.13
46,129
+3.18(+1.54%)
Jul 28, 2020
208.10
208.88
205.90
205.95
135,317
-2.45(-1.18%)
Jul 27, 2020
206.62
208.66
205.48
208.40
90,869
+2.85(+1.39%)
Jul 24, 2020
204.06
206.63
202.95
205.55
76,203
-0.80(-0.39%)
Jul 23, 2020
210.78
210.78
204.73
206.35
94,742
-3.47(-1.65%)
Jul 22, 2020
208.07
209.97
208.07
209.82
81,201
+1.71(+0.82%)
Jul 21, 2020
209.85
210.38
207.58
208.12
62,495
+0.15(+0.07%)
Jul 20, 2020
203.89
208.49
203.44
207.96
60,780
+4.41(+2.16%)
Jul 17, 2020
205.46
205.46
203.04
203.56
57,831
-1.27(-0.62%)
Jul 16, 2020
203.49
205.30
202.88
204.83
71,772
-0.72(-0.35%)
Jul 15, 2020
204.86
205.96
201.80
205.55
93,415
+3.65(+1.81%)
Jul 14, 2020
199.26
201.90
196.38
201.90
86,941
+2.11(+1.06%)
Jul 13, 2020
205.90
209.17
199.34
199.79
643,946
-3.52(-1.73%)
Jul 10, 2020
199.88
203.54
198.57
203.31
69,835
+3.59(+1.80%)
Jul 09, 2020
200.86
201.10
196.38
199.72
74,162
-0.37(-0.19%)
Jul 08, 2020
198.48
200.09
197.36
200.09
46,323
+2.24(+1.13%)
Jul 07, 2020
200.17
200.86
197.60
197.85
91,069
-3.00(-1.49%)
Jul 06, 2020
198.46
200.91
198.30
200.85
76,700
+5.76(+2.95%)
Jul 02, 2020
197.31
198.32
194.31
195.09
76,829
+1.27(+0.66%)
Jul 01, 2020
192.19
194.33
191.93
193.81
114,162
+2.22(+1.16%)
Jun 30, 2020
188.36
192.19
188.36
191.59
64,490
+3.18(+1.69%)
Jun 29, 2020
185.38
188.76
182.95
188.41
49,551
+3.95(+2.14%)
Jun 26, 2020
188.57
189.04
184.20
184.47
102,404
-4.14(-2.19%)
Jun 25, 2020
187.51
188.66
185.50
188.60
73,647
+0.48(+0.25%)
Jun 24, 2020
192.13
192.51
186.15
188.12
126,594
-5.27(-2.73%)
Jun 23, 2020
193.51
194.44
192.58
193.40
56,820
+1.88(+0.98%)
Jun 22, 2020
189.24
191.53
188.17
191.52
44,915
+2.08(+1.10%)
Jun 19, 2020
193.24
193.24
188.81
189.44
49,303
-1.34(-0.70%)
Jun 18, 2020
190.53
192.01
190.06
190.78
47,593
-0.77(-0.40%)
Jun 17, 2020
192.93
193.33
190.95
191.55
55,506
-0.28(-0.15%)
Jun 16, 2020
194.33
194.33
188.81
191.83
121,319
+3.68(+1.95%)
Jun 15, 2020
181.17
188.67
180.49
188.15
78,002
+2.45(+1.32%)
Jun 12, 2020
188.84
189.75
181.66
185.70
79,659
+2.19(+1.19%)
Jun 11, 2020
187.97
190.59
183.24
183.52
148,250
-11.18(-5.74%)
Jun 10, 2020
197.18
197.30
193.88
194.69
74,951
-1.51(-0.77%)
Jun 09, 2020
196.37
197.24
194.26
196.20
105,350
-1.94(-0.98%)
Jun 08, 2020
196.48
198.14
196.28
198.14
121,198
+3.59(+1.85%)
Jun 05, 2020
194.90
195.86
193.54
194.55
138,802
+4.76(+2.51%)
Jun 04, 2020
189.88
191.34
188.56
189.79
61,283
-0.53(-0.28%)
Jun 03, 2020
187.60
190.89
187.24
190.33
77,950
+4.19(+2.25%)
Jun 02, 2020
185.13
186.13
184.38
186.13
54,112
+1.82(+0.99%)
Jun 01, 2020
182.25
184.91
182.23
184.31
151,184
+2.68(+1.48%)
May 29, 2020
180.72
182.20
179.39
181.62
92,430
+0.81(+0.45%)
May 28, 2020
183.65
184.22
180.18
180.81
124,717
-2.31(-1.26%)
May 27, 2020
182.07
183.13
177.91
183.12
65,026
+3.09(+1.71%)
May 26, 2020
181.84
182.34
179.78
180.04
77,236
+2.59(+1.46%)
May 22, 2020
177.38
177.78
176.16
177.45
263,786
-0.04(-0.02%)
May 21, 2020
177.12
178.28
175.04
177.49
123,546
+0.75(+0.43%)
May 20, 2020
176.90
177.27
175.62
176.73
140,746
+2.45(+1.40%)
May 19, 2020
174.55
177.18
173.73
174.29
63,861
-0.22(-0.13%)
May 18, 2020
172.68
175.29
172.68
174.51
90,408
+5.95(+3.53%)
May 15, 2020
165.12
168.56
164.72
168.56
111,585
+2.20(+1.32%)
May 14, 2020
162.06
166.40
160.41
166.36
110,370
+2.32(+1.41%)
May 13, 2020
167.07
167.61
162.38
164.04
73,334
-3.00(-1.80%)
May 12, 2020
171.68
172.18
167.04
167.04
50,768
-3.90(-2.28%)
May 11, 2020
169.64
171.99
169.64
170.94
70,917
-0.36(-0.21%)
May 08, 2020
169.37
171.31
168.61
171.30
68,877
+4.04(+2.42%)
May 07, 2020
166.95
167.95
166.50
167.26
75,049
+2.10(+1.27%)
May 06, 2020
165.57
166.26
164.37
165.16
42,138
+1.01(+0.62%)
May 05, 2020
165.48
166.43
163.96
164.14
46,174
+0.72(+0.44%)
May 04, 2020
160.08
163.43
158.91
163.43
109,896
+1.39(+0.86%)
May 01, 2020
164.29
165.07
160.39
162.03
92,953
-7.27(-4.29%)
Apr 30, 2020
169.85
170.71
167.75
169.30
76,888
-1.15(-0.67%)
Apr 29, 2020
169.10
171.30
168.42
170.45
76,833
+4.79(+2.89%)
Apr 28, 2020
168.42
168.66
164.69
165.66
79,170
+0.18(+0.11%)
Apr 27, 2020
163.48
166.35
163.48
165.48
210,017
+3.59(+2.22%)
Apr 24, 2020
160.49
162.53
159.40
161.89
62,178
+2.82(+1.77%)
Apr 23, 2020
159.70
161.17
158.43
159.07
111,737
+0.41(+0.26%)
Apr 22, 2020
158.46
159.50
157.73
158.66
53,254
+3.40(+2.19%)
Apr 21, 2020
157.68
158.29
154.28
155.26
113,154
-4.53(-2.83%)
Apr 20, 2020
160.30
163.04
159.78
159.79
176,950
-2.58(-1.59%)
Apr 17, 2020
162.04
162.62
160.00
162.37
110,539
+4.37(+2.76%)
Apr 16, 2020
156.49
159.83
155.27
158.00
84,895
+2.32(+1.49%)
Apr 15, 2020
155.56
156.98
153.98
155.68
79,315
-3.12(-1.96%)
Apr 14, 2020
156.07
159.24
155.53
158.79
109,119
+6.14(+4.02%)
Apr 13, 2020
151.26
153.06
149.03
152.65
153,195
+1.00(+0.66%)
Apr 09, 2020
151.13
153.90
150.30
151.65
84,055
+2.97(+2.00%)
Apr 08, 2020
145.28
149.07
144.55
148.68
133,293
+4.97(+3.46%)
Apr 07, 2020
147.09
149.07
143.55
143.71
269,041
+2.51(+1.78%)
Apr 06, 2020
135.12
141.84
135.12
141.20
161,450
+11.03(+8.48%)
Apr 03, 2020
131.89
132.66
128.48
130.16
150,107
-2.01(-1.52%)
Apr 02, 2020
131.48
134.82
129.85
132.17
172,786
-0.06(-0.04%)
Apr 01, 2020
133.65
135.67
131.19
132.22
151,781
-6.63(-4.77%)
Mar 31, 2020
140.52
142.68
138.70
138.85
180,344
-2.44(-1.72%)
Mar 30, 2020
139.44
141.65
136.88
141.29
659,286
+2.22(+1.60%)
Mar 27, 2020
139.57
142.31
137.10
139.07
325,022
-4.79(-3.33%)
Mar 26, 2020
139.88
144.70
139.65
143.86
173,223
+5.82(+4.22%)
Mar 25, 2020
137.33
143.66
134.74
138.04
168,256
+2.44(+1.80%)
Mar 24, 2020
129.83
135.73
129.82
135.60
248,220
+11.44(+9.21%)
Mar 23, 2020
122.69
125.62
119.62
124.16
309,794
+1.09(+0.88%)
Mar 20, 2020
128.47
132.59
122.97
123.07
137,127
-3.39(-2.68%)
Mar 19, 2020
120.55
130.21
116.72
126.47
348,646
+5.01(+4.12%)
Mar 18, 2020
121.58
123.89
113.67
121.46
306,862
-8.20(-6.32%)
Mar 17, 2020
129.08
133.05
121.33
129.66
294,067
+3.30(+2.61%)
Mar 16, 2020
129.00
135.22
125.63
126.36
243,490
-18.93(-13.03%)
Mar 13, 2020
145.29
145.43
136.18
145.29
160,993
+7.82(+5.69%)
Mar 12, 2020
141.88
145.50
136.75
137.47
224,632
-15.81(-10.32%)
Mar 11, 2020
158.06
158.70
151.63
153.28
126,745
-9.03(-5.56%)
Mar 10, 2020
160.18
162.31
154.15
162.31
188,691
+7.58(+4.90%)
Mar 09, 2020
156.57
159.73
152.51
154.73
618,703
-11.44(-6.88%)
Mar 06, 2020
163.42
167.28
162.81
166.16
155,797
-2.75(-1.63%)
Mar 05, 2020
171.65
172.49
167.66
168.92
107,713
-6.97(-3.96%)
Mar 04, 2020
173.15
175.94
171.02
175.89
108,702
+5.65(+3.32%)
Mar 03, 2020
175.19
177.31
168.54
170.24
187,060
-3.99(-2.29%)
Mar 02, 2020
169.43
174.23
167.04
174.23
162,002
+5.30(+3.14%)
Feb 28, 2020
163.81
169.16
163.73
168.93
1,268,198
-0.97(-0.57%)
Feb 27, 2020
173.35
177.12
169.90
169.90
250,049
-7.63(-4.30%)
Feb 26, 2020
180.10
182.05
177.20
177.54
173,056
-1.87(-1.04%)
Feb 25, 2020
186.33
186.53
179.09
179.40
179,234
-5.39(-2.91%)
Feb 24, 2020
185.38
186.74
183.95
184.79
154,339
-7.13(-3.71%)
Feb 21, 2020
194.13
194.13
191.45
191.92
57,702
-2.96(-1.52%)
Feb 20, 2020
194.58
195.45
192.22
194.88
84,215
+0.32(+0.17%)
Feb 19, 2020
194.41
195.33
194.35
194.56
43,524
+1.30(+0.67%)
Feb 18, 2020
192.49
193.67
192.06
193.26
42,868
+0.64(+0.33%)
Feb 14, 2020
193.22
193.35
192.17
192.62
35,985
-0.42(-0.22%)
Feb 13, 2020
191.88
193.62
191.61
193.04
35,828
+0.09(+0.05%)
Feb 12, 2020
191.89
193.05
191.89
192.95
42,719
+1.90(+0.99%)
Feb 11, 2020
190.25
191.81
190.10
191.05
46,001
+1.55(+0.82%)
Feb 10, 2020
187.47
189.50
187.47
189.50
65,950
+2.15(+1.15%)
Feb 07, 2020
187.41
188.22
186.82
187.35
32,418
-0.91(-0.48%)
Feb 06, 2020
188.89
189.12
187.94
188.26
36,238
-0.45(-0.24%)
Feb 05, 2020
189.87
189.87
187.55
188.71
53,239
+0.09(+0.05%)
Feb 04, 2020
188.07
189.81
187.69
188.61
180,749
+3.68(+1.99%)
Feb 03, 2020
183.76
186.50
183.76
184.93
89,376
+2.15(+1.18%)
Jan 31, 2020
185.92
186.06
182.30
182.78
76,692
+0.41(+0.22%)
Jan 30, 2020
181.16
182.38
180.82
182.37
51,743
+0.32(+0.18%)
Jan 29, 2020
182.70
183.32
181.87
182.04
37,514
-0.09(-0.05%)
Jan 28, 2020
181.30
182.62
180.62
182.13
42,471
+1.98(+1.10%)
Jan 27, 2020
178.97
181.12
178.30
180.15
146,758
-2.78(-1.52%)
Jan 24, 2020
185.55
185.55
182.02
182.93
52,561
-2.38(-1.29%)
Jan 23, 2020
184.31
185.48
183.25
185.31
33,397
+0.31(+0.16%)
Jan 22, 2020
185.57
186.36
184.78
185.01
92,376
+0.08(+0.04%)
Jan 21, 2020
184.46
184.95
183.81
184.93
45,495
-0.06(-0.03%)
Jan 17, 2020
185.08
185.31
184.69
184.99
34,306
+0.34(+0.19%)
Jan 16, 2020
183.91
184.65
183.87
184.65
33,652
+1.61(+0.88%)
Jan 15, 2020
182.99
183.72
182.56
183.04
46,769
-0.34(-0.19%)
Jan 14, 2020
183.33
184.04
183.02
183.38
90,010
-0.05(-0.03%)
Jan 13, 2020
182.72
183.49
182.31
183.43
45,683
+1.07(+0.59%)
Jan 10, 2020
183.60
183.60
182.21
182.36
63,577
-0.91(-0.49%)
Jan 09, 2020
183.68
184.00
182.86
183.26
32,437
+0.62(+0.34%)
Jan 08, 2020
181.93
183.54
181.93
182.65
50,909
+0.67(+0.37%)
Jan 07, 2020
182.09
182.41
181.33
181.98
148,147
-0.21(-0.12%)
Jan 06, 2020
180.20
182.19
180.20
182.19
47,349
+0.73(+0.40%)
Jan 03, 2020
180.33
181.87
180.33
181.45
55,289
-1.30(-0.71%)
Jan 02, 2020
181.91
182.76
181.16
182.75
77,321
+2.15(+1.19%)
Dec 31, 2019
180.04
180.81
179.91
180.60
31,579
+0.12(+0.07%)
Dec 30, 2019
181.88
181.88
180.19
180.48
50,091
-1.19(-0.66%)
Dec 27, 2019
182.24
182.68
181.46
181.68
24,340
+0.02(+0.01%)
Dec 26, 2019
180.18
181.66
180.15
181.65
24,472
+1.99(+1.11%)
Dec 24, 2019
179.53
179.70
179.38
179.66
17,940
+0.42(+0.23%)
Dec 23, 2019
179.82
179.82
179.24
179.24
37,153
-0.07(-0.04%)
Dec 20, 2019
179.66
179.78
179.30
179.31
38,608
+0.16(+0.09%)
Dec 19, 2019
178.59
179.21
178.18
179.15
43,248
+0.69(+0.38%)
Dec 18, 2019
178.67
178.83
178.13
178.46
38,912
+0.28(+0.16%)
Dec 17, 2019
177.47
178.24
177.47
178.18
43,081
+0.95(+0.54%)
Dec 16, 2019
177.29
177.81
177.07
177.23
139,619
+0.84(+0.48%)
Dec 13, 2019
176.41
177.00
175.66
176.39
35,393
-0.08(-0.04%)
Dec 12, 2019
175.18
176.86
174.93
176.47
52,639
+1.59(+0.91%)
Dec 11, 2019
174.38
175.03
174.09
174.88
60,433
+0.46(+0.26%)
Dec 10, 2019
174.58
174.90
174.12
174.42
37,542
-0.17(-0.10%)
Dec 09, 2019
174.33
175.22
174.33
174.59
36,332
+0.10(+0.06%)
Dec 06, 2019
174.07
174.88
174.07
174.49
85,745
+1.51(+0.87%)
Dec 05, 2019
173.83
173.83
172.71
172.98
129,209
-0.14(-0.08%)
Dec 04, 2019
172.85
173.74
172.85
173.12
44,286
+0.80(+0.46%)
Dec 03, 2019
172.44
172.55
171.32
172.32
54,463
-1.77(-1.01%)
Dec 02, 2019
175.62
175.68
173.61
174.09
147,249
-1.33(-0.76%)
Nov 29, 2019
176.61
176.66
175.29
175.42
24,649
-1.29(-0.73%)
Nov 27, 2019
175.74
176.71
175.74
176.71
52,142
+1.44(+0.82%)
Nov 26, 2019
173.90
175.27
173.90
175.26
51,477
+1.34(+0.77%)
Nov 25, 2019
172.90
174.01
172.90
173.93
90,762
+1.77(+1.03%)
Nov 22, 2019
171.59
172.16
171.17
172.16
78,266
+1.01(+0.59%)
Nov 21, 2019
172.27
172.27
171.07
171.14
38,806
-0.85(-0.50%)
Nov 20, 2019
172.91
173.06
171.12
172.00
75,902
-0.71(-0.41%)
Nov 19, 2019
173.95
174.07
172.12
172.71
80,672
-1.46(-0.84%)
Nov 18, 2019
173.43
174.17
173.08
174.17
40,879
+0.53(+0.31%)
Nov 15, 2019
174.01
174.03
173.30
173.64
67,732
+0.46(+0.27%)
Nov 14, 2019
172.44
173.53
172.44
173.18
39,166
+0.74(+0.43%)
Nov 13, 2019
172.65
172.83
172.20
172.44
42,331
-0.64(-0.37%)
Nov 12, 2019
173.37
173.96
172.94
173.07
29,097
-0.12(-0.07%)
Nov 11, 2019
172.67
173.23
172.67
173.19
39,302
-0.39(-0.22%)
Nov 08, 2019
173.51
173.63
172.82
173.58
42,240
+0.20(+0.11%)
Nov 07, 2019
174.61
174.79
173.25
173.38
43,660
-0.68(-0.39%)
Nov 06, 2019
174.08
174.08
173.25
174.07
56,764
+0.09(+0.05%)
Nov 05, 2019
173.80
174.14
173.38
173.98
35,864
+0.42(+0.24%)
Nov 04, 2019
174.05
174.06
173.37
173.56
53,337
+0.31(+0.18%)
Nov 01, 2019
173.23
173.50
172.94
173.25
32,233
+1.04(+0.61%)
Oct 31, 2019
173.06
173.33
171.53
172.21
53,835
-1.01(-0.58%)
Oct 30, 2019
172.49
173.33
171.75
173.21
47,410
+0.64(+0.37%)
Oct 29, 2019
173.43
173.51
172.47
172.58
27,827
-1.11(-0.64%)
Oct 28, 2019
173.57
174.14
173.50
173.69
40,316
+0.56(+0.32%)
Oct 25, 2019
170.83
173.56
170.81
173.13
527,429
+0.23(+0.13%)
Oct 24, 2019
173.10
173.24
172.44
172.90
23,065
+0.32(+0.19%)
Oct 23, 2019
172.99
172.99
171.93
172.58
30,649
-0.61(-0.35%)
Oct 22, 2019
174.02
174.02
173.15
173.19
42,232
-0.96(-0.55%)
Oct 21, 2019
174.37
174.68
173.71
174.14
32,805
+0.81(+0.47%)
Oct 18, 2019
173.58
173.92
172.58
173.34
63,729
-0.73(-0.42%)
Oct 17, 2019
174.34
174.65
173.78
174.07
24,319
+0.68(+0.39%)
Oct 16, 2019
172.60
173.50
172.51
173.38
34,641
+0.79(+0.46%)
Oct 15, 2019
171.39
173.02
171.39
172.60
73,165
+1.65(+0.97%)
Oct 14, 2019
170.78
171.16
170.48
170.94
41,162
+0.04(+0.02%)
Oct 11, 2019
170.60
172.39
170.60
170.91
83,954
+2.15(+1.27%)
Oct 10, 2019
167.81
169.37
167.81
168.76
63,818
+0.96(+0.57%)
Oct 09, 2019
167.39
168.24
167.08
167.80
47,880
+1.49(+0.90%)
Oct 08, 2019
166.82
167.92
166.30
166.31
62,931
-1.78(-1.06%)
Oct 07, 2019
168.36
169.15
167.92
168.10
47,703
-0.76(-0.45%)
Oct 04, 2019
167.62
168.87
167.49
168.86
40,344
+1.52(+0.91%)
Oct 03, 2019
166.27
167.34
164.26
167.34
161,905
+0.66(+0.39%)
Oct 02, 2019
168.55
168.56
166.03
166.68
91,951
-2.96(-1.75%)
Oct 01, 2019
171.54
172.05
169.57
169.64
50,919
-1.35(-0.79%)
Sep 30, 2019
169.69
171.22
169.69
170.99
31,364
+1.60(+0.95%)
Sep 27, 2019
170.77
170.77
168.56
169.39
88,484
-0.62(-0.36%)
Sep 26, 2019
170.90
170.90
169.21
170.00
62,390
-0.99(-0.58%)
Sep 25, 2019
169.95
171.11
168.77
170.99
30,046
+1.64(+0.97%)
Sep 24, 2019
172.20
172.78
169.06
169.36
84,769
-2.11(-1.23%)
Sep 23, 2019
170.36
171.98
170.32
171.47
46,864
+0.55(+0.32%)
Sep 20, 2019
173.18
173.56
170.92
170.92
45,866
-1.99(-1.15%)
Sep 19, 2019
173.73
173.94
172.88
172.90
27,930
-0.52(-0.30%)
Sep 18, 2019
173.56
173.68
171.79
173.42
52,656
-0.42(-0.24%)
Sep 17, 2019
172.70
173.86
172.48
173.84
25,536
+0.80(+0.46%)
Sep 16, 2019
173.86
174.07
172.83
173.05
41,024
-2.02(-1.15%)
Sep 13, 2019
175.76
176.06
174.96
175.06
26,209
-0.30(-0.17%)
Sep 12, 2019
175.31
176.35
174.76
175.36
73,916
+0.78(+0.44%)
Sep 11, 2019
173.74
174.69
172.91
174.59
30,369
+0.85(+0.49%)
Sep 10, 2019
173.49
173.74
171.93
173.74
97,779
-0.39(-0.22%)
Sep 09, 2019
173.80
174.33
173.50
174.12
72,317
+0.89(+0.51%)
Sep 06, 2019
173.27
173.78
172.88
173.24
91,415
+0.34(+0.20%)
Sep 05, 2019
171.18
173.10
171.18
172.89
60,344
+3.46(+2.04%)
Sep 04, 2019
168.81
169.60
168.30
169.43
32,877
+1.64(+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
.