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
Hilton Inc
(NY:
HLT
)
201.17
-1.41 (-0.70%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 6, 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, 2023
150.33
150.90
148.21
148.29
2,660,470
-1.77(-1.18%)
Aug 30, 2023
149.47
151.22
149.07
150.06
1,218,629
+0.59(+0.39%)
Aug 29, 2023
147.97
149.76
146.94
149.47
1,485,750
+1.11(+0.75%)
Aug 28, 2023
147.19
149.09
146.50
148.36
860,950
+1.70(+1.16%)
Aug 25, 2023
146.99
147.68
146.07
146.67
1,198,146
-0.09(-0.06%)
Aug 24, 2023
148.56
150.16
146.52
146.76
1,179,383
-2.60(-1.74%)
Aug 23, 2023
149.43
150.03
148.65
149.36
1,242,657
-0.12(-0.08%)
Aug 22, 2023
148.87
149.78
148.33
149.48
1,229,946
+0.99(+0.66%)
Aug 21, 2023
150.29
151.34
147.79
148.50
1,483,802
-1.79(-1.19%)
Aug 18, 2023
148.19
151.00
147.81
150.29
1,265,507
+1.01(+0.67%)
Aug 17, 2023
153.98
153.98
149.17
149.28
2,101,747
-3.90(-2.54%)
Aug 16, 2023
152.45
154.13
152.35
153.18
1,625,896
+0.04(+0.03%)
Aug 15, 2023
154.11
154.80
152.85
153.14
1,215,663
-1.66(-1.07%)
Aug 14, 2023
153.90
154.99
153.31
154.79
1,175,097
+0.48(+0.31%)
Aug 11, 2023
153.95
154.82
153.15
154.31
1,497,657
-0.54(-0.35%)
Aug 10, 2023
155.20
156.61
154.41
154.85
1,574,465
+1.19(+0.77%)
Aug 09, 2023
153.77
154.74
152.56
153.67
1,205,897
+0.46(+0.30%)
Aug 08, 2023
151.88
153.56
151.49
153.21
1,396,985
+0.25(+0.16%)
Aug 07, 2023
151.02
153.05
151.02
152.96
1,129,415
+2.12(+1.41%)
Aug 04, 2023
151.47
153.59
150.11
150.84
1,214,319
+0.69(+0.46%)
Aug 03, 2023
150.30
150.77
147.76
150.15
2,226,963
-2.57(-1.68%)
Aug 02, 2023
152.88
155.15
152.57
152.72
1,178,495
-1.32(-0.86%)
Aug 01, 2023
154.18
155.91
153.29
154.05
1,419,327
-0.92(-0.59%)
Jul 31, 2023
154.34
155.77
153.49
154.96
1,577,074
+1.32(+0.86%)
Jul 28, 2023
153.37
154.63
152.75
153.65
2,317,351
+1.52(+1.00%)
Jul 27, 2023
151.58
153.67
150.58
152.12
2,384,460
+2.37(+1.58%)
Jul 26, 2023
151.19
152.69
147.44
149.75
4,518,084
-0.87(-0.58%)
Jul 25, 2023
147.18
150.90
146.71
150.62
4,012,124
+0.67(+0.45%)
Jul 24, 2023
151.03
151.24
148.86
149.95
1,799,386
-1.38(-0.91%)
Jul 21, 2023
149.97
152.25
149.97
151.32
1,471,686
+2.54(+1.71%)
Jul 20, 2023
148.20
149.95
148.07
148.78
1,415,916
+0.37(+0.25%)
Jul 19, 2023
149.26
149.46
148.11
148.41
1,506,860
-1.05(-0.70%)
Jul 18, 2023
147.66
150.11
147.66
149.46
1,760,650
+0.97(+0.65%)
Jul 17, 2023
146.53
149.56
146.53
148.50
1,694,852
+1.22(+0.83%)
Jul 14, 2023
151.31
151.31
147.03
147.28
2,500,791
-4.10(-2.71%)
Jul 13, 2023
151.60
152.25
150.88
151.38
1,484,334
+0.86(+0.57%)
Jul 12, 2023
153.03
153.60
150.39
150.52
1,683,921
-1.13(-0.74%)
Jul 11, 2023
152.45
154.50
151.07
151.64
2,076,084
+0.02(+0.01%)
Jul 10, 2023
147.75
151.64
147.75
151.62
2,479,635
+3.81(+2.58%)
Jul 07, 2023
145.34
148.86
144.52
147.82
1,970,037
+2.61(+1.80%)
Jul 06, 2023
142.41
145.31
142.02
145.21
1,944,030
+0.70(+0.48%)
Jul 05, 2023
144.59
144.87
143.00
144.51
1,585,185
-0.48(-0.33%)
Jul 03, 2023
144.00
145.53
143.67
144.99
918,655
-0.07(-0.05%)
Jun 30, 2023
144.01
145.81
143.47
145.06
1,729,693
+1.62(+1.13%)
Jun 29, 2023
140.51
144.15
140.51
143.43
2,033,958
+1.99(+1.41%)
Jun 28, 2023
140.86
141.70
140.21
141.44
2,045,448
+0.57(+0.40%)
Jun 27, 2023
138.49
141.01
137.27
140.87
1,497,593
+3.00(+2.18%)
Jun 26, 2023
136.63
139.56
136.52
137.87
1,509,097
+1.23(+0.90%)
Jun 23, 2023
138.36
138.53
136.30
136.65
4,687,642
-3.95(-2.81%)
Jun 22, 2023
140.67
141.52
139.44
140.59
1,159,209
-0.08(-0.06%)
Jun 21, 2023
139.10
141.67
138.71
140.67
2,047,167
+1.51(+1.09%)
Jun 20, 2023
139.50
140.57
138.28
139.16
1,546,970
-1.18(-0.84%)
Jun 16, 2023
141.76
141.97
139.46
140.33
2,678,881
+0.14(+0.10%)
Jun 15, 2023
141.67
141.67
138.19
140.19
2,981,196
-2.87(-2.01%)
Jun 14, 2023
143.23
143.91
141.19
143.06
1,308,752
+0.26(+0.18%)
Jun 13, 2023
142.88
143.51
142.08
142.80
1,214,773
+0.62(+0.43%)
Jun 12, 2023
142.24
142.24
140.36
142.19
1,099,523
+1.14(+0.81%)
Jun 09, 2023
142.46
143.21
140.77
141.05
1,257,425
-1.35(-0.95%)
Jun 08, 2023
141.87
142.51
140.52
142.40
1,270,331
+0.25(+0.18%)
Jun 07, 2023
144.46
146.03
141.91
142.15
1,390,576
-1.96(-1.36%)
Jun 06, 2023
142.25
145.18
142.25
144.11
1,287,522
+2.02(+1.42%)
Jun 05, 2023
141.89
142.87
140.45
142.09
1,245,576
-0.23(-0.16%)
Jun 02, 2023
138.14
142.72
138.13
142.32
1,614,224
+5.11(+3.73%)
Jun 01, 2023
136.12
137.95
134.32
137.20
1,903,100
+1.54(+1.14%)
May 31, 2023
135.86
136.49
133.97
135.66
3,349,068
+0.04(+0.03%)
May 30, 2023
137.69
138.96
135.38
135.62
1,372,031
-2.00(-1.46%)
May 26, 2023
139.53
140.46
137.54
137.62
1,202,918
-1.83(-1.32%)
May 25, 2023
137.33
139.66
136.45
139.46
1,343,744
+3.07(+2.25%)
May 24, 2023
136.20
137.07
135.03
136.39
1,718,135
-0.86(-0.62%)
May 23, 2023
141.50
142.36
136.49
137.24
2,185,764
-5.82(-4.07%)
May 22, 2023
143.55
143.81
142.26
143.06
1,737,255
-0.63(-0.44%)
May 19, 2023
145.29
145.68
143.00
143.69
1,222,152
-2.06(-1.42%)
May 18, 2023
143.23
146.37
142.66
145.75
1,134,412
+2.19(+1.53%)
May 17, 2023
143.15
145.44
142.01
143.56
1,508,205
+1.72(+1.21%)
May 16, 2023
142.39
142.84
141.38
141.84
1,715,015
-0.79(-0.55%)
May 15, 2023
141.35
142.68
140.52
142.63
1,383,577
+1.67(+1.19%)
May 12, 2023
140.92
141.81
140.07
140.95
1,250,928
-0.12(-0.09%)
May 11, 2023
140.82
141.43
139.81
141.07
1,374,435
-0.71(-0.50%)
May 10, 2023
145.61
145.97
138.97
141.78
2,145,746
-3.29(-2.27%)
May 09, 2023
144.99
145.85
143.22
145.07
1,078,742
+0.17(+0.12%)
May 08, 2023
144.36
145.19
143.73
144.91
734,976
+0.94(+0.65%)
May 05, 2023
144.02
144.54
142.20
143.97
1,135,162
+1.98(+1.40%)
May 04, 2023
144.61
144.64
141.17
141.99
1,561,946
-3.10(-2.13%)
May 03, 2023
145.73
148.34
144.90
145.09
1,699,835
-0.23(-0.16%)
May 02, 2023
144.45
145.90
141.89
145.31
2,149,858
+1.50(+1.05%)
May 01, 2023
142.82
146.45
142.82
143.81
1,801,516
+0.43(+0.30%)
Apr 28, 2023
140.74
144.40
140.71
143.38
2,059,084
+2.27(+1.61%)
Apr 27, 2023
141.58
141.62
138.55
141.11
2,950,102
+0.40(+0.28%)
Apr 26, 2023
146.85
147.34
138.28
140.71
4,434,729
-4.97(-3.41%)
Apr 25, 2023
147.34
147.93
145.30
145.68
1,680,854
-2.11(-1.43%)
Apr 24, 2023
147.92
148.25
146.35
147.79
1,393,977
+0.43(+0.29%)
Apr 21, 2023
146.65
147.77
145.68
147.37
1,238,539
+1.01(+0.69%)
Apr 20, 2023
146.07
147.13
145.51
146.36
1,176,986
+0.02(+0.01%)
Apr 19, 2023
145.97
147.02
145.03
146.34
1,486,059
-0.03(-0.02%)
Apr 18, 2023
145.58
147.46
145.35
146.37
1,715,791
+1.86(+1.29%)
Apr 17, 2023
144.14
145.33
143.53
144.51
1,284,464
+0.84(+0.58%)
Apr 14, 2023
141.78
144.00
141.78
143.67
1,355,032
+1.89(+1.33%)
Apr 13, 2023
138.82
142.01
138.04
141.78
1,938,871
+4.03(+2.93%)
Apr 12, 2023
142.08
142.38
137.42
137.75
1,645,887
-3.38(-2.39%)
Apr 11, 2023
140.99
142.04
140.13
141.12
1,373,782
+0.75(+0.53%)
Apr 10, 2023
139.28
141.76
139.28
140.38
1,522,905
+0.37(+0.26%)
Apr 06, 2023
139.20
140.15
138.47
140.01
1,300,040
+1.14(+0.82%)
Apr 05, 2023
137.69
139.13
136.91
138.87
1,725,921
+0.49(+0.35%)
Apr 04, 2023
139.44
139.64
138.02
138.38
1,174,530
-0.57(-0.41%)
Apr 03, 2023
140.00
140.50
138.34
138.95
1,289,372
-1.30(-0.92%)
Mar 31, 2023
138.40
140.59
138.31
140.25
1,823,884
+3.40(+2.48%)
Mar 30, 2023
136.95
138.09
136.36
136.85
1,359,423
+1.54(+1.14%)
Mar 29, 2023
133.45
135.54
133.17
135.31
1,560,608
+3.38(+2.57%)
Mar 28, 2023
131.42
132.36
131.06
131.92
1,672,879
+0.21(+0.16%)
Mar 27, 2023
132.86
133.85
131.14
131.71
1,948,174
+0.47(+0.36%)
Mar 24, 2023
133.63
133.95
129.28
131.25
2,938,631
-3.82(-2.83%)
Mar 23, 2023
137.59
139.44
133.69
135.07
1,629,355
-1.96(-1.43%)
Mar 22, 2023
140.14
140.14
136.99
137.03
1,886,710
-3.21(-2.29%)
Mar 21, 2023
139.54
141.31
138.95
140.24
1,569,690
+2.82(+2.05%)
Mar 20, 2023
136.33
138.25
135.82
137.42
1,251,911
+1.48(+1.09%)
Mar 17, 2023
137.33
137.35
134.32
135.94
2,842,720
-1.78(-1.29%)
Mar 16, 2023
134.27
138.26
134.09
137.72
1,945,235
+2.49(+1.84%)
Mar 15, 2023
135.11
136.01
133.05
135.23
1,961,175
-3.22(-2.33%)
Mar 14, 2023
139.48
140.01
137.09
138.45
1,614,460
+1.52(+1.11%)
Mar 13, 2023
138.60
138.80
135.64
136.93
2,844,989
-3.00(-2.14%)
Mar 10, 2023
141.03
143.78
138.66
139.93
2,704,247
-1.85(-1.31%)
Mar 09, 2023
148.05
148.13
141.51
141.78
1,972,776
-5.01(-3.41%)
Mar 08, 2023
146.14
147.47
146.01
146.79
1,389,048
+0.45(+0.31%)
Mar 07, 2023
148.36
149.57
146.15
146.34
1,181,504
-1.64(-1.11%)
Mar 06, 2023
147.21
149.41
147.12
147.98
1,046,093
+1.06(+0.72%)
Mar 03, 2023
146.99
147.63
146.18
146.93
1,310,722
+1.38(+0.95%)
Mar 02, 2023
144.45
146.35
143.71
145.54
1,385,041
+0.69(+0.47%)
Mar 01, 2023
143.63
145.37
143.08
144.86
2,198,563
+0.99(+0.69%)
Feb 28, 2023
144.27
145.39
143.83
143.87
1,554,167
-0.58(-0.40%)
Feb 27, 2023
145.30
146.19
143.81
144.45
1,014,144
+0.45(+0.31%)
Feb 24, 2023
142.93
144.25
142.43
144.00
955,901
-0.60(-0.41%)
Feb 23, 2023
143.98
145.35
142.27
144.60
1,532,345
+1.47(+1.03%)
Feb 22, 2023
143.45
144.12
142.19
143.12
1,132,519
-0.17(-0.12%)
Feb 21, 2023
143.79
144.91
143.12
143.29
1,209,178
-2.25(-1.54%)
Feb 17, 2023
146.76
146.80
144.40
145.54
1,345,226
-1.93(-1.31%)
Feb 16, 2023
149.47
150.02
147.33
147.47
1,506,144
-4.45(-2.93%)
Feb 15, 2023
150.38
152.06
150.07
151.93
1,483,056
+1.38(+0.92%)
Feb 14, 2023
147.74
151.25
146.60
150.54
1,960,660
+2.36(+1.59%)
Feb 13, 2023
147.12
148.99
146.34
148.19
1,941,110
+1.82(+1.24%)
Feb 10, 2023
149.68
150.99
144.78
146.37
2,656,148
-3.61(-2.41%)
Feb 09, 2023
148.93
152.03
148.39
149.98
3,043,682
+3.50(+2.39%)
Feb 08, 2023
146.24
147.87
145.64
146.48
1,861,725
-0.91(-0.61%)
Feb 07, 2023
144.72
148.06
144.22
147.38
1,538,634
+1.95(+1.34%)
Feb 06, 2023
144.74
146.71
144.74
145.43
1,910,246
-0.59(-0.40%)
Feb 03, 2023
144.21
146.87
144.21
146.02
1,255,234
-0.27(-0.18%)
Feb 02, 2023
147.67
147.89
145.30
146.29
1,492,332
-0.29(-0.20%)
Feb 01, 2023
143.74
147.43
143.35
146.58
1,775,698
+2.28(+1.58%)
Jan 31, 2023
142.13
144.41
141.63
144.30
1,594,474
+2.16(+1.52%)
Jan 30, 2023
142.41
143.15
141.59
142.14
1,625,449
-1.78(-1.24%)
Jan 27, 2023
143.27
144.93
143.09
143.92
1,117,765
+0.65(+0.45%)
Jan 26, 2023
142.34
143.48
141.63
143.27
1,082,300
+1.78(+1.26%)
Jan 25, 2023
137.89
141.56
137.26
141.49
1,225,488
+2.02(+1.45%)
Jan 24, 2023
139.24
140.00
138.04
139.47
1,195,147
+0.24(+0.17%)
Jan 23, 2023
138.10
139.57
137.36
139.24
1,606,284
+1.27(+0.92%)
Jan 20, 2023
134.77
138.24
133.96
137.96
1,596,939
+3.64(+2.71%)
Jan 19, 2023
132.44
135.18
132.42
134.32
1,286,562
+0.53(+0.39%)
Jan 18, 2023
136.86
137.47
133.68
133.80
1,298,961
-1.65(-1.22%)
Jan 17, 2023
135.93
137.32
135.19
135.45
1,542,330
-0.69(-0.50%)
Jan 13, 2023
133.74
136.14
133.46
136.13
1,610,399
+1.87(+1.39%)
Jan 12, 2023
133.49
135.29
132.50
134.26
2,504,541
+0.56(+0.42%)
Jan 11, 2023
129.87
134.32
129.33
133.71
1,902,651
+4.95(+3.85%)
Jan 10, 2023
128.19
128.93
127.05
128.75
988,985
+0.38(+0.29%)
Jan 09, 2023
128.19
130.15
128.17
128.38
2,016,910
-1.16(-0.90%)
Jan 06, 2023
127.15
129.92
126.59
129.54
2,350,187
+3.39(+2.69%)
Jan 05, 2023
126.44
127.62
125.55
126.15
1,262,270
-0.99(-0.78%)
Jan 04, 2023
125.78
127.79
125.45
127.14
1,894,414
+2.79(+2.25%)
Jan 03, 2023
127.07
127.78
123.82
124.35
1,620,733
-1.32(-1.05%)
Dec 30, 2022
124.36
125.81
124.16
125.67
1,085,390
+0.32(+0.25%)
Dec 29, 2022
123.81
126.01
123.81
125.35
1,258,776
+2.01(+1.63%)
Dec 28, 2022
125.06
125.57
123.06
123.34
1,161,913
-1.71(-1.37%)
Dec 27, 2022
125.81
126.69
124.98
125.05
1,048,302
-0.69(-0.55%)
Dec 23, 2022
124.84
126.40
124.36
125.74
1,010,757
+0.49(+0.39%)
Dec 22, 2022
125.63
126.44
123.71
125.25
1,728,217
-1.30(-1.03%)
Dec 21, 2022
129.36
129.92
125.41
126.56
3,120,586
-2.23(-1.73%)
Dec 20, 2022
129.19
130.03
127.81
128.78
1,621,877
-0.41(-0.32%)
Dec 19, 2022
130.35
130.87
127.97
129.19
1,779,964
-1.08(-0.83%)
Dec 16, 2022
131.44
132.00
129.69
130.28
2,973,089
-2.25(-1.70%)
Dec 15, 2022
133.85
134.10
131.05
132.52
1,691,177
-2.78(-2.06%)
Dec 14, 2022
136.35
137.29
133.69
135.31
2,043,697
-2.05(-1.49%)
Dec 13, 2022
139.92
141.66
136.44
137.36
2,081,445
-0.64(-0.46%)
Dec 12, 2022
136.71
138.33
135.62
137.99
1,406,253
+1.31(+0.96%)
Dec 09, 2022
136.08
137.38
135.85
136.68
1,427,413
+0.27(+0.20%)
Dec 08, 2022
134.57
136.74
134.57
136.41
1,476,856
+2.82(+2.11%)
Dec 07, 2022
135.36
135.95
133.11
133.59
2,204,691
-3.23(-2.36%)
Dec 06, 2022
138.34
139.13
135.32
136.82
1,223,234
-1.56(-1.13%)
Dec 05, 2022
140.04
140.74
138.21
138.38
1,273,114
-2.27(-1.61%)
Dec 02, 2022
139.53
141.00
139.44
140.65
1,016,103
-0.88(-0.62%)
Dec 01, 2022
142.34
142.99
141.05
141.52
1,142,935
-0.32(-0.22%)
Nov 30, 2022
138.44
141.88
137.62
141.84
2,468,503
+3.85(+2.79%)
Nov 29, 2022
136.44
138.53
136.27
137.99
1,639,282
+1.74(+1.28%)
Nov 28, 2022
135.66
136.98
134.67
136.25
1,770,296
-1.24(-0.90%)
Nov 25, 2022
137.54
138.54
136.34
137.50
982,997
-0.29(-0.21%)
Nov 23, 2022
139.32
140.25
137.59
137.78
1,191,191
-1.44(-1.04%)
Nov 22, 2022
137.87
139.55
137.15
139.23
1,240,048
+2.07(+1.51%)
Nov 21, 2022
138.35
139.29
136.31
137.16
1,129,813
-1.59(-1.15%)
Nov 18, 2022
139.22
140.05
137.62
138.75
1,102,258
+1.54(+1.12%)
Nov 17, 2022
135.11
137.35
134.64
137.21
1,400,409
-0.42(-0.30%)
Nov 16, 2022
136.64
138.50
135.66
137.62
1,506,612
-0.16(-0.12%)
Nov 15, 2022
139.73
141.53
137.03
137.78
2,626,786
-0.22(-0.16%)
Nov 14, 2022
139.28
140.73
137.91
138.00
1,984,646
-1.86(-1.33%)
Nov 11, 2022
137.74
141.64
137.01
139.86
2,823,677
+3.99(+2.94%)
Nov 10, 2022
134.35
136.54
134.35
135.87
1,812,998
+6.69(+5.18%)
Nov 09, 2022
128.53
131.48
128.24
129.18
1,905,203
-0.79(-0.60%)
Nov 08, 2022
128.57
131.56
128.05
129.97
1,652,295
+1.95(+1.52%)
Nov 07, 2022
129.28
129.90
125.55
128.02
3,047,340
-1.13(-0.88%)
Nov 04, 2022
130.52
133.01
128.14
129.15
3,206,904
+1.50(+1.18%)
Nov 03, 2022
127.19
129.01
125.45
127.65
2,176,808
-1.22(-0.95%)
Nov 02, 2022
132.12
133.55
128.78
128.87
1,939,403
-3.98(-3.00%)
Nov 01, 2022
135.75
136.58
132.73
132.86
1,797,832
-1.51(-1.12%)
Oct 31, 2022
133.88
137.09
133.38
134.37
2,719,722
+0.62(+0.46%)
Oct 28, 2022
132.74
134.40
130.85
133.75
1,682,920
+1.23(+0.93%)
Oct 27, 2022
130.28
133.72
130.28
132.52
2,616,744
+3.39(+2.62%)
Oct 26, 2022
130.71
134.00
126.87
129.13
3,614,307
-0.65(-0.50%)
Oct 25, 2022
129.65
131.54
128.28
129.78
2,665,691
+0.01(+0.01%)
Oct 24, 2022
131.07
132.77
128.11
129.77
2,657,210
-0.60(-0.46%)
Oct 21, 2022
125.75
131.25
125.30
130.36
2,237,839
+4.65(+3.70%)
Oct 20, 2022
128.39
130.56
125.37
125.72
1,879,533
-2.14(-1.67%)
Oct 19, 2022
126.96
129.58
126.46
127.85
1,418,713
+0.10(+0.08%)
Oct 18, 2022
129.14
130.78
126.58
127.75
1,659,942
+2.18(+1.73%)
Oct 17, 2022
123.88
126.64
123.86
125.58
1,659,550
+3.80(+3.12%)
Oct 14, 2022
124.47
125.99
121.41
121.77
1,419,500
-0.52(-0.42%)
Oct 13, 2022
117.54
122.78
116.48
122.29
1,825,117
+2.09(+1.74%)
Oct 12, 2022
116.54
121.22
115.86
120.20
1,649,532
+3.10(+2.65%)
Oct 11, 2022
119.86
120.16
115.82
117.10
1,795,404
-2.43(-2.04%)
Oct 10, 2022
121.22
122.03
118.04
119.54
1,359,212
-1.03(-0.86%)
Oct 07, 2022
120.65
121.17
118.41
120.57
1,598,181
-1.97(-1.61%)
Oct 06, 2022
124.72
126.05
122.13
122.54
1,458,342
-2.55(-2.04%)
Oct 05, 2022
123.40
125.61
122.50
125.09
1,662,853
-0.05(-0.04%)
Oct 04, 2022
123.20
126.70
123.20
125.14
1,583,821
+4.17(+3.45%)
Oct 03, 2022
122.51
122.51
118.75
120.97
2,068,470
+1.14(+0.95%)
Sep 30, 2022
119.73
122.90
119.23
119.82
1,846,938
-1.23(-1.02%)
Sep 29, 2022
120.89
122.28
119.12
121.06
1,795,063
-1.80(-1.46%)
Sep 28, 2022
117.75
123.53
117.16
122.85
1,961,756
+5.46(+4.65%)
Sep 27, 2022
119.37
120.14
116.12
117.39
2,623,213
+0.69(+0.59%)
Sep 26, 2022
118.05
119.11
116.13
116.70
1,997,426
-0.84(-0.72%)
Sep 23, 2022
117.25
118.00
115.62
117.55
4,437,546
-1.08(-0.91%)
Sep 22, 2022
123.81
123.81
117.65
118.63
3,704,457
-5.18(-4.18%)
Sep 21, 2022
130.71
130.73
123.81
123.81
2,341,412
-7.00(-5.35%)
Sep 20, 2022
130.72
132.36
129.39
130.81
1,358,574
-0.62(-0.47%)
Sep 19, 2022
128.03
132.07
127.95
131.43
1,513,741
+1.49(+1.15%)
Sep 16, 2022
133.14
133.14
128.31
129.94
3,432,358
-4.41(-3.28%)
Sep 15, 2022
134.69
137.06
133.80
134.35
2,266,305
+0.41(+0.30%)
Sep 14, 2022
130.22
134.06
128.53
133.94
1,832,763
+4.34(+3.35%)
Sep 13, 2022
131.69
133.08
128.96
129.60
2,148,190
-6.15(-4.53%)
Sep 12, 2022
136.46
137.06
135.14
135.75
1,243,540
+0.73(+0.54%)
Sep 09, 2022
133.25
135.82
132.83
135.01
2,006,423
+2.92(+2.21%)
Sep 08, 2022
128.93
132.14
128.15
132.09
2,338,457
+1.78(+1.37%)
Sep 07, 2022
126.21
130.63
126.21
130.31
1,373,552
+4.28(+3.40%)
Sep 06, 2022
127.00
128.40
124.17
126.03
1,605,193
-0.62(-0.49%)
Sep 02, 2022
128.92
129.63
126.07
126.65
1,407,397
-0.18(-0.14%)
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
.