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
UTILITIES SEL
(NY:
XLU
)
69.94
UNCHANGED
Streaming Delayed Price
Updated: 8:00 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 (%)
Aug 31, 2023
62.20
62.26
61.35
61.36
14,128,574
-0.59(-0.96%)
Aug 30, 2023
62.04
62.45
61.72
61.96
11,532,634
-0.28(-0.45%)
Aug 29, 2023
62.09
62.42
61.83
62.24
12,181,652
+0.23(+0.38%)
Aug 28, 2023
62.12
62.47
61.88
62.01
8,888,446
-0.01(-0.02%)
Aug 25, 2023
61.64
62.33
61.60
62.02
12,815,348
+0.47(+0.76%)
Aug 24, 2023
61.80
62.65
61.49
61.55
13,304,264
-0.36(-0.58%)
Aug 23, 2023
62.00
62.07
61.48
61.91
13,733,308
+0.24(+0.40%)
Aug 22, 2023
61.45
61.84
61.22
61.67
13,880,672
+0.18(+0.29%)
Aug 21, 2023
61.70
61.86
61.00
61.49
12,403,269
-0.39(-0.63%)
Aug 18, 2023
61.55
62.02
61.49
61.88
13,171,528
+0.32(+0.52%)
Aug 17, 2023
61.76
62.36
61.53
61.56
12,185,267
-0.14(-0.22%)
Aug 16, 2023
61.69
61.97
61.45
61.70
12,838,824
+0.27(+0.44%)
Aug 15, 2023
62.08
62.11
61.38
61.42
15,584,497
-1.01(-1.62%)
Aug 14, 2023
62.90
62.93
62.16
62.44
11,065,985
-0.50(-0.79%)
Aug 11, 2023
62.65
63.02
62.46
62.93
12,484,652
+0.34(+0.54%)
Aug 10, 2023
63.04
63.42
62.41
62.59
14,048,271
-0.19(-0.31%)
Aug 09, 2023
62.62
63.34
62.51
62.79
13,536,588
+0.14(+0.22%)
Aug 08, 2023
62.35
62.68
61.77
62.65
15,569,428
+0.29(+0.47%)
Aug 07, 2023
62.60
62.89
62.34
62.36
12,892,387
-0.01(-0.02%)
Aug 04, 2023
63.27
63.67
62.09
62.37
18,723,330
-0.73(-1.16%)
Aug 03, 2023
64.38
64.43
63.04
63.10
21,179,762
-1.47(-2.28%)
Aug 02, 2023
64.31
64.87
64.20
64.57
15,561,934
+0.00(+0.00%)
Aug 01, 2023
65.29
65.63
64.53
64.57
13,809,765
-0.80(-1.22%)
Jul 31, 2023
65.60
65.87
65.06
65.37
12,851,801
+0.03(+0.04%)
Jul 28, 2023
65.92
66.18
65.01
65.34
13,559,644
-0.15(-0.22%)
Jul 27, 2023
66.40
66.69
65.35
65.49
16,482,453
-1.18(-1.77%)
Jul 26, 2023
66.49
67.40
66.36
66.67
11,879,665
+0.00(+0.00%)
Jul 25, 2023
66.47
66.87
66.27
66.67
8,567,921
+0.12(+0.18%)
Jul 24, 2023
66.82
66.94
66.24
66.55
13,586,367
-0.18(-0.26%)
Jul 21, 2023
66.00
66.99
65.89
66.73
18,882,976
+0.98(+1.50%)
Jul 20, 2023
64.74
65.84
64.40
65.74
17,094,808
+1.18(+1.83%)
Jul 19, 2023
63.96
64.94
63.96
64.56
13,929,767
+0.65(+1.02%)
Jul 18, 2023
64.35
64.90
63.34
63.91
18,624,056
-0.50(-0.77%)
Jul 17, 2023
64.94
65.09
64.37
64.41
10,906,898
-0.75(-1.15%)
Jul 14, 2023
65.24
65.44
64.79
65.16
10,406,512
-0.25(-0.39%)
Jul 13, 2023
65.19
65.43
64.95
65.41
10,175,093
+0.22(+0.34%)
Jul 12, 2023
64.44
65.26
64.33
65.19
13,674,057
+0.94(+1.46%)
Jul 11, 2023
63.59
64.27
63.35
64.25
11,734,329
+0.79(+1.24%)
Jul 10, 2023
63.63
63.84
62.95
63.46
12,732,710
-0.27(-0.43%)
Jul 07, 2023
63.78
64.18
63.57
63.73
13,228,959
-0.47(-0.73%)
Jul 06, 2023
64.47
64.66
63.85
64.20
15,823,778
-0.79(-1.21%)
Jul 05, 2023
64.04
65.48
63.95
64.99
19,667,366
+0.73(+1.14%)
Jul 03, 2023
63.65
64.29
63.43
64.26
8,376,829
+0.48(+0.75%)
Jun 30, 2023
63.17
63.85
63.14
63.78
14,291,363
+0.70(+1.11%)
Jun 29, 2023
62.58
63.43
62.45
63.08
15,034,742
+0.00(+0.00%)
Jun 28, 2023
64.01
64.01
62.91
63.08
15,105,484
-0.95(-1.48%)
Jun 27, 2023
64.05
64.25
63.82
64.03
8,731,568
+0.02(+0.03%)
Jun 26, 2023
63.49
64.20
63.24
64.01
10,534,494
+0.62(+0.98%)
Jun 23, 2023
64.51
64.74
63.30
63.38
13,050,315
-0.95(-1.47%)
Jun 22, 2023
65.07
65.20
64.14
64.33
10,261,076
-0.50(-0.77%)
Jun 21, 2023
64.08
64.89
63.38
64.82
11,001,550
+0.52(+0.80%)
Jun 20, 2023
64.88
65.02
64.24
64.31
13,261,663
-0.76(-1.17%)
Jun 16, 2023
64.88
65.59
64.83
65.07
14,154,016
+0.35(+0.54%)
Jun 15, 2023
64.27
64.88
64.13
64.72
14,168,606
+0.70(+1.09%)
Jun 14, 2023
64.30
64.79
63.90
64.03
14,503,887
-0.04(-0.06%)
Jun 13, 2023
63.69
64.28
63.58
64.07
12,275,072
-0.01(-0.02%)
Jun 12, 2023
64.24
64.41
63.81
64.08
11,879,166
-0.12(-0.18%)
Jun 09, 2023
64.59
64.64
64.15
64.19
14,300,566
-0.38(-0.58%)
Jun 08, 2023
64.27
64.67
63.79
64.57
15,171,986
+0.28(+0.44%)
Jun 07, 2023
63.26
64.44
62.87
64.29
19,927,680
+1.07(+1.70%)
Jun 06, 2023
63.55
63.66
63.04
63.22
13,301,881
-0.05(-0.08%)
Jun 05, 2023
63.10
63.95
62.96
63.26
13,891,991
+0.30(+0.48%)
Jun 02, 2023
62.00
63.21
61.85
62.96
23,835,160
+0.65(+1.04%)
Jun 01, 2023
62.90
62.98
61.93
62.32
19,291,470
-0.46(-0.74%)
May 31, 2023
62.24
63.06
61.84
62.78
17,789,520
+0.57(+0.92%)
May 30, 2023
62.56
62.88
62.11
62.21
16,116,471
-0.24(-0.39%)
May 26, 2023
62.35
62.50
61.81
62.45
17,162,182
+0.00(+0.00%)
May 25, 2023
63.19
63.21
62.01
62.45
16,678,057
-0.85(-1.34%)
May 24, 2023
63.63
63.86
63.20
63.30
11,956,430
-0.42(-0.65%)
May 23, 2023
63.70
64.35
63.54
63.72
12,789,444
-0.22(-0.35%)
May 22, 2023
64.09
64.41
63.71
63.94
9,819,502
+0.02(+0.03%)
May 19, 2023
64.32
64.68
63.88
63.92
12,899,563
-0.10(-0.15%)
May 18, 2023
63.91
64.08
63.45
64.02
16,721,184
-0.19(-0.30%)
May 17, 2023
64.65
64.67
63.94
64.21
17,672,280
-0.23(-0.36%)
May 16, 2023
65.83
65.95
64.40
64.44
14,483,534
-1.46(-2.22%)
May 15, 2023
67.00
67.09
65.63
65.90
13,636,309
-0.84(-1.26%)
May 12, 2023
66.74
67.17
66.35
66.74
12,280,892
+0.37(+0.55%)
May 11, 2023
67.10
67.12
66.07
66.38
15,383,408
-0.69(-1.02%)
May 10, 2023
66.87
67.24
66.39
67.06
11,074,959
+0.61(+0.92%)
May 09, 2023
66.39
66.63
65.98
66.45
10,633,148
-0.09(-0.13%)
May 08, 2023
66.68
67.16
66.32
66.54
8,570,430
-0.20(-0.30%)
May 05, 2023
66.10
66.91
66.10
66.74
11,807,694
+0.43(+0.64%)
May 04, 2023
65.93
66.58
65.31
66.32
15,132,142
+0.50(+0.76%)
May 03, 2023
66.37
66.76
65.74
65.82
12,263,206
-0.18(-0.28%)
May 02, 2023
66.75
66.93
65.62
66.00
11,858,304
-0.81(-1.22%)
May 01, 2023
66.54
67.46
66.48
66.81
10,867,906
+0.12(+0.17%)
Apr 28, 2023
66.60
67.09
66.28
66.70
12,562,047
-0.10(-0.14%)
Apr 27, 2023
66.19
66.85
66.14
66.79
12,893,578
+0.79(+1.20%)
Apr 26, 2023
67.06
67.27
65.92
66.00
15,261,769
-1.59(-2.35%)
Apr 25, 2023
67.40
67.95
67.38
67.59
10,602,750
-0.07(-0.10%)
Apr 24, 2023
67.30
67.77
66.89
67.65
7,021,746
+0.34(+0.50%)
Apr 21, 2023
67.56
67.79
66.92
67.31
7,278,797
+0.19(+0.29%)
Apr 20, 2023
67.20
67.39
66.73
67.12
7,621,054
-0.02(-0.03%)
Apr 19, 2023
66.79
67.34
66.70
67.14
10,670,580
+0.51(+0.77%)
Apr 18, 2023
67.01
67.14
66.38
66.63
8,049,637
-0.35(-0.52%)
Apr 17, 2023
66.73
67.09
66.31
66.98
8,074,177
+0.37(+0.55%)
Apr 14, 2023
66.87
67.01
66.29
66.61
9,375,125
-0.75(-1.12%)
Apr 13, 2023
67.05
67.54
66.09
67.36
17,008,340
+0.01(+0.01%)
Apr 12, 2023
67.55
67.84
67.11
67.35
12,984,621
-0.07(-0.10%)
Apr 11, 2023
67.27
67.61
67.09
67.42
8,932,517
+0.06(+0.09%)
Apr 10, 2023
67.11
67.38
66.44
67.36
10,581,299
-0.14(-0.20%)
Apr 06, 2023
67.57
67.64
66.81
67.50
17,246,296
+0.47(+0.71%)
Apr 05, 2023
65.61
67.21
65.60
67.02
19,480,886
+1.69(+2.59%)
Apr 04, 2023
64.97
65.45
64.79
65.33
11,177,064
+0.33(+0.51%)
Apr 03, 2023
65.21
65.49
64.64
65.00
12,447,953
-0.44(-0.68%)
Mar 31, 2023
65.19
65.48
64.81
65.45
12,123,549
+0.47(+0.73%)
Mar 30, 2023
64.85
65.29
64.61
64.98
10,645,301
+0.28(+0.43%)
Mar 29, 2023
64.10
64.80
64.10
64.69
10,243,082
+0.93(+1.46%)
Mar 28, 2023
63.44
64.44
63.44
63.77
11,396,821
+0.17(+0.27%)
Mar 27, 2023
63.71
64.17
63.42
63.59
14,621,035
+0.08(+0.12%)
Mar 24, 2023
61.66
63.53
61.60
63.52
18,674,514
+1.92(+3.12%)
Mar 23, 2023
62.25
62.85
61.28
61.59
17,462,576
-0.64(-1.03%)
Mar 22, 2023
63.39
63.72
62.20
62.23
18,509,426
-1.25(-1.96%)
Mar 21, 2023
64.89
64.97
62.63
63.48
26,820,172
-1.31(-2.01%)
Mar 20, 2023
64.38
64.99
64.36
64.78
20,084,084
+0.50(+0.78%)
Mar 17, 2023
64.75
64.88
63.80
64.28
18,666,872
-0.62(-0.96%)
Mar 16, 2023
64.23
65.28
63.98
64.90
16,485,918
+0.43(+0.67%)
Mar 15, 2023
63.42
64.88
63.12
64.47
25,302,290
+0.86(+1.36%)
Mar 14, 2023
63.25
64.13
62.98
63.61
18,294,204
+0.83(+1.31%)
Mar 13, 2023
61.75
64.16
61.67
62.78
35,252,028
+0.95(+1.54%)
Mar 10, 2023
63.13
63.13
61.51
61.83
21,705,410
-0.99(-1.57%)
Mar 09, 2023
63.50
64.09
62.61
62.82
17,745,968
-0.51(-0.80%)
Mar 08, 2023
62.83
63.45
62.59
63.33
14,530,073
+0.48(+0.76%)
Mar 07, 2023
63.95
64.11
62.54
62.85
12,530,309
-1.05(-1.64%)
Mar 06, 2023
63.63
64.09
63.54
63.90
12,636,938
+0.31(+0.48%)
Mar 03, 2023
62.77
63.63
62.16
63.59
15,719,220
+1.07(+1.70%)
Mar 02, 2023
61.27
62.56
61.19
62.52
15,986,675
+1.16(+1.89%)
Mar 01, 2023
62.06
62.12
61.07
61.36
24,627,406
-1.03(-1.65%)
Feb 28, 2023
63.21
63.52
62.39
62.39
21,436,578
-1.11(-1.75%)
Feb 27, 2023
64.25
64.86
63.37
63.50
11,314,950
-0.43(-0.68%)
Feb 24, 2023
63.36
64.16
63.10
63.93
12,059,752
+0.02(+0.03%)
Feb 23, 2023
64.54
64.54
63.63
63.91
11,151,350
-0.34(-0.52%)
Feb 22, 2023
64.49
64.98
64.07
64.25
13,933,646
-0.25(-0.39%)
Feb 21, 2023
65.25
65.43
64.45
64.50
8,838,659
-1.23(-1.87%)
Feb 17, 2023
65.05
66.04
64.70
65.73
11,394,586
+0.70(+1.08%)
Feb 16, 2023
64.88
65.33
64.33
65.03
9,584,169
-0.50(-0.76%)
Feb 15, 2023
64.73
65.57
64.73
65.53
5,740,676
+0.42(+0.65%)
Feb 14, 2023
65.32
65.77
64.76
65.10
7,371,405
-0.28(-0.43%)
Feb 13, 2023
65.02
65.55
65.02
65.38
9,017,511
+0.39(+0.61%)
Feb 10, 2023
63.79
65.05
63.71
64.99
16,129,841
+1.27(+1.99%)
Feb 09, 2023
64.76
65.11
63.61
63.72
10,791,195
-0.88(-1.37%)
Feb 08, 2023
65.33
65.35
64.28
64.61
11,706,044
-1.10(-1.68%)
Feb 07, 2023
65.44
65.92
64.80
65.71
11,004,318
-0.03(-0.04%)
Feb 06, 2023
64.94
65.79
64.83
65.74
16,364,211
+0.56(+0.85%)
Feb 03, 2023
65.98
66.24
64.31
65.18
13,212,000
-1.39(-2.09%)
Feb 02, 2023
66.47
67.31
65.95
66.57
13,021,741
+0.14(+0.22%)
Feb 01, 2023
66.00
66.90
65.53
66.43
16,120,031
+0.12(+0.17%)
Jan 31, 2023
66.01
66.33
65.23
66.31
10,387,496
+0.49(+0.74%)
Jan 30, 2023
65.88
66.57
65.77
65.82
8,106,231
-0.30(-0.45%)
Jan 27, 2023
65.98
66.41
65.72
66.12
8,035,762
+0.00(+0.00%)
Jan 26, 2023
65.56
66.23
65.43
66.12
10,725,007
+0.22(+0.33%)
Jan 25, 2023
65.82
66.05
65.23
65.90
13,534,674
-0.90(-1.35%)
Jan 24, 2023
66.53
67.01
65.68
66.80
10,761,401
+0.34(+0.51%)
Jan 23, 2023
66.22
67.11
65.93
66.47
10,237,708
+0.02(+0.03%)
Jan 20, 2023
66.02
66.47
65.11
66.45
13,868,103
+0.39(+0.60%)
Jan 19, 2023
66.70
66.77
65.89
66.05
14,790,929
-0.67(-1.01%)
Jan 18, 2023
68.67
68.67
66.64
66.73
15,117,126
-1.64(-2.40%)
Jan 17, 2023
68.51
69.00
68.25
68.37
10,173,628
-0.10(-0.14%)
Jan 13, 2023
68.43
68.69
67.96
68.46
12,394,825
-0.25(-0.36%)
Jan 12, 2023
69.27
69.37
68.66
68.71
14,498,817
-0.47(-0.68%)
Jan 11, 2023
68.63
69.28
68.62
69.18
11,132,969
+0.56(+0.81%)
Jan 10, 2023
68.43
68.67
67.82
68.63
8,966,452
+0.02(+0.03%)
Jan 09, 2023
68.14
69.13
67.94
68.61
12,209,207
+0.46(+0.68%)
Jan 06, 2023
67.56
68.47
67.47
68.15
10,220,966
+1.34(+2.01%)
Jan 05, 2023
67.76
68.02
66.60
66.80
10,195,471
-1.48(-2.16%)
Jan 04, 2023
67.97
68.89
67.86
68.28
10,872,191
+0.61(+0.91%)
Jan 03, 2023
67.86
68.09
66.74
67.67
13,423,527
+0.00(+0.00%)
Dec 30, 2022
68.25
68.37
67.03
67.67
7,657,816
-0.65(-0.96%)
Dec 29, 2022
68.17
68.70
68.12
68.32
6,019,483
+0.49(+0.72%)
Dec 28, 2022
68.64
68.92
67.72
67.83
7,517,699
-0.65(-0.95%)
Dec 27, 2022
68.21
68.63
67.78
68.48
6,360,458
+0.42(+0.62%)
Dec 23, 2022
67.25
68.10
67.24
68.06
5,912,320
+0.69(+1.03%)
Dec 22, 2022
67.68
67.68
66.26
67.37
7,347,974
-0.41(-0.61%)
Dec 21, 2022
67.25
67.81
67.03
67.78
8,587,228
+0.93(+1.39%)
Dec 20, 2022
66.79
67.22
66.36
66.85
8,315,309
+0.02(+0.03%)
Dec 19, 2022
66.76
67.48
66.40
66.83
10,474,889
-0.27(-0.40%)
Dec 16, 2022
67.75
67.75
66.26
67.10
20,741,450
-1.16(-1.70%)
Dec 15, 2022
68.83
68.95
67.94
68.26
13,816,867
-0.84(-1.21%)
Dec 14, 2022
69.42
70.16
68.59
69.10
13,989,125
-0.09(-0.12%)
Dec 13, 2022
69.95
70.25
68.43
69.18
14,383,928
+0.21(+0.30%)
Dec 12, 2022
67.79
68.99
67.54
68.97
11,949,779
+1.54(+2.29%)
Dec 09, 2022
67.55
68.01
67.37
67.43
12,519,229
-0.35(-0.52%)
Dec 08, 2022
67.36
68.03
67.11
67.78
10,461,901
+0.44(+0.65%)
Dec 07, 2022
67.72
68.17
67.10
67.35
14,861,904
-0.31(-0.46%)
Dec 06, 2022
67.15
67.70
66.89
67.66
13,470,526
+0.42(+0.62%)
Dec 05, 2022
67.11
67.50
66.98
67.24
12,028,573
-0.38(-0.56%)
Dec 02, 2022
67.22
67.80
66.95
67.62
10,876,084
-0.32(-0.48%)
Dec 01, 2022
68.67
69.03
67.77
67.95
16,126,486
-0.06(-0.08%)
Nov 30, 2022
66.22
68.15
66.16
68.00
17,302,970
+1.66(+2.50%)
Nov 29, 2022
66.43
66.49
65.96
66.35
9,980,997
-0.50(-0.74%)
Nov 28, 2022
67.07
67.33
66.56
66.84
9,591,533
-0.69(-1.03%)
Nov 25, 2022
67.39
67.75
67.35
67.54
4,733,591
+0.39(+0.58%)
Nov 23, 2022
66.21
67.17
66.21
67.15
7,527,924
+0.74(+1.12%)
Nov 22, 2022
66.16
66.81
65.98
66.40
7,827,933
+0.56(+0.85%)
Nov 21, 2022
65.44
66.04
65.39
65.84
12,014,624
+0.30(+0.45%)
Nov 18, 2022
64.79
65.61
64.76
65.55
12,333,190
+1.36(+2.12%)
Nov 17, 2022
64.61
64.80
63.87
64.19
12,209,344
-1.14(-1.75%)
Nov 16, 2022
64.78
65.66
64.78
65.33
13,897,828
+0.58(+0.90%)
Nov 15, 2022
64.72
65.19
63.97
64.75
14,307,489
+0.70(+1.10%)
Nov 14, 2022
64.85
65.20
64.01
64.04
10,761,623
-0.77(-1.19%)
Nov 11, 2022
65.55
65.72
64.20
64.81
16,083,729
-0.73(-1.12%)
Nov 10, 2022
64.48
65.67
63.53
65.55
18,817,932
+2.95(+4.71%)
Nov 09, 2022
62.83
63.31
62.47
62.60
13,549,948
-0.50(-0.78%)
Nov 08, 2022
62.74
63.48
62.54
63.09
13,039,488
+0.44(+0.70%)
Nov 07, 2022
63.75
63.85
61.66
62.65
15,016,479
-1.22(-1.91%)
Nov 04, 2022
63.61
64.13
62.76
63.87
12,761,393
+0.39(+0.61%)
Nov 03, 2022
62.61
64.04
62.26
63.48
15,050,200
+0.28(+0.44%)
Nov 02, 2022
63.61
63.18
63.21
22,415,636
-0.62(-0.97%)
Nov 01, 2022
63.96
64.20
63.32
63.82
11,280,833
+0.25(+0.39%)
Oct 31, 2022
64.01
64.28
63.19
63.58
11,443,801
-0.60(-0.93%)
Oct 28, 2022
62.72
64.31
62.63
64.18
14,277,846
+1.71(+2.74%)
Oct 27, 2022
62.41
63.17
62.28
62.46
12,874,662
+0.49(+0.80%)
Oct 26, 2022
62.33
62.64
61.70
61.97
14,216,562
-0.03(-0.05%)
Oct 25, 2022
60.98
62.15
60.83
62.00
14,915,829
+1.22(+2.01%)
Oct 24, 2022
60.60
61.25
60.12
60.78
10,535,979
+0.50(+0.84%)
Oct 21, 2022
59.40
60.72
58.99
60.27
16,327,014
+1.09(+1.85%)
Oct 20, 2022
60.73
60.73
58.89
59.18
16,300,381
-1.53(-2.52%)
Oct 19, 2022
60.71
61.12
60.18
60.71
13,490,440
-0.80(-1.30%)
Oct 18, 2022
61.61
61.84
60.90
61.51
16,850,250
+1.10(+1.83%)
Oct 17, 2022
59.98
60.98
59.98
60.41
14,835,206
+1.24(+2.09%)
Oct 14, 2022
60.65
61.09
58.87
59.17
20,643,256
-0.87(-1.44%)
Oct 13, 2022
57.68
60.27
57.45
60.03
32,309,486
+1.47(+2.50%)
Oct 12, 2022
60.49
60.61
58.53
58.57
21,970,164
-2.02(-3.33%)
Oct 11, 2022
60.58
61.38
60.26
60.59
18,024,678
-0.22(-0.36%)
Oct 10, 2022
60.83
61.53
60.72
60.81
17,350,110
+0.10(+0.17%)
Oct 07, 2022
61.81
62.03
60.28
60.70
22,145,802
-1.29(-2.07%)
Oct 06, 2022
63.82
63.93
61.92
61.99
26,964,022
-2.11(-3.30%)
Oct 05, 2022
64.72
64.72
63.38
64.10
18,072,148
-1.46(-2.22%)
Oct 04, 2022
64.64
65.61
64.24
65.56
17,852,764
+1.36(+2.12%)
Oct 03, 2022
63.39
64.54
62.95
64.20
26,728,964
+1.83(+2.93%)
Sep 30, 2022
63.90
64.15
62.23
62.37
23,924,246
-1.23(-1.93%)
Sep 29, 2022
65.91
66.06
63.46
63.60
21,355,500
-2.66(-4.01%)
Sep 28, 2022
66.31
66.66
65.44
66.25
24,097,100
+0.70(+1.07%)
Sep 27, 2022
67.11
67.21
65.22
65.55
20,107,596
-1.12(-1.69%)
Sep 26, 2022
68.15
68.23
66.00
66.67
18,874,852
-1.65(-2.41%)
Sep 23, 2022
68.44
68.54
67.44
68.32
17,027,194
-0.80(-1.16%)
Sep 22, 2022
69.31
69.58
68.76
69.12
18,224,666
-0.25(-0.36%)
Sep 21, 2022
70.78
71.26
69.34
69.36
15,998,005
-0.96(-1.37%)
Sep 20, 2022
70.90
70.90
69.82
70.33
12,421,254
-1.04(-1.45%)
Sep 19, 2022
70.20
71.37
70.01
71.36
11,272,187
+0.94(+1.34%)
Sep 16, 2022
70.43
70.97
70.30
70.42
17,037,796
-0.26(-0.37%)
Sep 15, 2022
71.91
71.91
70.51
70.68
19,093,246
-1.81(-2.49%)
Sep 14, 2022
71.93
72.90
71.86
72.49
11,784,665
+0.59(+0.82%)
Sep 13, 2022
73.12
73.43
71.55
71.90
18,588,164
-1.97(-2.66%)
Sep 12, 2022
73.37
73.97
73.14
73.87
11,992,314
+0.70(+0.96%)
Sep 09, 2022
73.31
73.59
72.67
73.17
11,199,786
+0.29(+0.40%)
Sep 08, 2022
72.66
73.36
72.49
72.88
13,295,593
-0.06(-0.08%)
Sep 07, 2022
71.06
73.04
70.99
72.94
16,660,532
+2.21(+3.13%)
Sep 06, 2022
70.94
71.71
70.54
70.72
17,396,268
+0.18(+0.25%)
Sep 02, 2022
71.49
72.16
70.33
70.54
13,502,666
-0.77(-1.07%)
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
.