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
Etsy Inc
(NQ:
ETSY
)
61.92
-1.53 (-2.41%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Jan 31, 2023
135.60
139.08
135.60
137.58
2,142,425
+2.88(+2.14%)
Jan 30, 2023
136.44
139.83
134.24
134.70
2,362,865
-3.10(-2.25%)
Jan 27, 2023
131.43
139.09
129.30
137.80
3,044,666
+3.26(+2.42%)
Jan 26, 2023
138.91
140.46
134.29
134.54
2,393,369
-1.32(-0.97%)
Jan 25, 2023
133.06
136.49
131.93
135.86
1,925,740
-0.82(-0.60%)
Jan 24, 2023
138.02
139.31
135.50
136.68
3,098,371
-2.44(-1.75%)
Jan 23, 2023
132.75
140.00
132.11
139.12
2,779,891
+7.30(+5.54%)
Jan 20, 2023
129.58
132.26
127.53
131.82
2,475,492
+2.85(+2.21%)
Jan 19, 2023
130.47
132.89
127.83
128.97
1,686,157
-2.47(-1.88%)
Jan 18, 2023
135.06
136.17
130.74
131.44
2,457,884
-1.07(-0.81%)
Jan 17, 2023
134.50
136.91
132.50
132.51
2,892,015
-2.16(-1.60%)
Jan 13, 2023
130.40
136.15
130.17
134.67
3,924,255
+3.04(+2.31%)
Jan 12, 2023
133.44
134.44
128.15
131.63
3,313,122
-3.06(-2.27%)
Jan 11, 2023
128.41
135.28
127.99
134.69
4,913,776
+7.76(+6.11%)
Jan 10, 2023
120.79
127.34
120.32
126.93
2,923,539
+5.94(+4.91%)
Jan 09, 2023
122.73
124.27
120.62
120.99
2,237,232
+0.40(+0.33%)
Jan 06, 2023
119.23
121.97
115.77
120.59
2,107,744
+1.03(+0.86%)
Jan 05, 2023
116.29
120.52
114.95
119.56
2,743,799
+2.45(+2.09%)
Jan 04, 2023
116.78
119.00
113.56
117.11
3,550,925
+3.55(+3.13%)
Jan 03, 2023
121.51
122.41
111.83
113.56
3,408,955
-6.29(-5.25%)
Dec 30, 2022
119.23
120.91
117.86
119.85
2,153,826
-2.83(-2.31%)
Dec 29, 2022
122.01
124.12
120.12
122.68
1,661,699
+2.28(+1.89%)
Dec 28, 2022
120.40
121.78
118.92
120.40
1,823,620
-0.94(-0.77%)
Dec 27, 2022
126.03
126.49
121.23
121.34
1,842,374
-5.60(-4.41%)
Dec 23, 2022
126.80
127.73
124.01
126.94
1,354,550
-0.41(-0.32%)
Dec 22, 2022
132.29
132.50
123.55
127.35
2,371,390
-6.98(-5.20%)
Dec 21, 2022
130.20
135.05
129.94
134.33
3,372,117
+7.23(+5.69%)
Dec 20, 2022
125.24
127.63
123.19
127.10
1,855,057
+1.19(+0.95%)
Dec 19, 2022
126.41
129.12
124.96
125.91
2,151,148
-0.41(-0.32%)
Dec 16, 2022
124.73
127.20
124.18
126.32
4,300,566
+0.35(+0.28%)
Dec 15, 2022
128.64
128.99
124.28
125.97
2,769,298
-6.06(-4.59%)
Dec 14, 2022
132.16
135.48
131.11
132.03
2,694,436
+0.43(+0.33%)
Dec 13, 2022
138.44
138.95
130.13
131.60
2,785,641
+2.08(+1.61%)
Dec 12, 2022
125.75
129.58
124.17
129.52
2,213,650
+2.74(+2.16%)
Dec 09, 2022
130.79
134.50
126.57
126.78
3,032,365
-7.72(-5.74%)
Dec 08, 2022
131.78
135.68
129.65
134.50
2,178,929
+4.37(+3.36%)
Dec 07, 2022
134.10
136.00
127.81
130.13
2,898,092
-4.88(-3.61%)
Dec 06, 2022
137.56
139.05
132.96
135.01
2,740,079
-2.20(-1.60%)
Dec 05, 2022
139.28
142.53
135.89
137.21
3,235,228
-3.28(-2.33%)
Dec 02, 2022
136.16
141.96
135.42
140.49
2,831,594
+1.10(+0.79%)
Dec 01, 2022
132.86
139.97
132.15
139.39
4,484,855
+7.30(+5.53%)
Nov 30, 2022
123.00
132.60
121.67
132.09
4,850,938
+10.21(+8.38%)
Nov 29, 2022
120.87
122.42
119.28
121.88
2,607,623
+2.40(+2.01%)
Nov 28, 2022
120.20
123.37
118.55
119.48
2,586,120
-0.83(-0.69%)
Nov 25, 2022
118.39
120.61
117.49
120.31
785,032
+0.32(+0.27%)
Nov 23, 2022
120.06
122.14
117.47
119.99
1,877,285
+0.70(+0.59%)
Nov 22, 2022
115.64
119.48
114.00
119.29
3,157,937
+4.35(+3.78%)
Nov 21, 2022
112.20
119.35
111.37
114.94
3,736,962
+1.02(+0.90%)
Nov 18, 2022
116.62
116.81
112.09
113.92
2,226,784
-0.45(-0.39%)
Nov 17, 2022
116.91
117.35
112.06
114.37
3,096,802
-5.35(-4.47%)
Nov 16, 2022
120.09
122.22
118.27
119.72
4,082,128
-5.59(-4.46%)
Nov 15, 2022
124.76
127.28
121.25
125.31
4,557,733
+5.57(+4.65%)
Nov 14, 2022
114.31
123.68
113.99
119.74
5,630,191
+4.10(+3.55%)
Nov 11, 2022
109.39
116.60
109.03
115.64
3,727,038
+5.43(+4.93%)
Nov 10, 2022
101.00
110.36
101.00
110.21
4,274,000
+15.25(+16.06%)
Nov 09, 2022
100.26
100.98
94.88
94.96
2,384,004
-6.82(-6.70%)
Nov 08, 2022
100.27
103.28
97.87
101.78
3,125,703
+2.59(+2.61%)
Nov 07, 2022
100.19
100.92
96.01
99.19
3,362,498
+0.84(+0.85%)
Nov 04, 2022
101.58
103.06
93.87
98.35
6,298,657
-1.68(-1.68%)
Nov 03, 2022
91.33
101.82
90.43
100.03
12,887,415
+12.49(+14.27%)
Nov 02, 2022
91.98
92.47
87.24
87.54
5,281,248
-3.89(-4.25%)
Nov 01, 2022
96.10
97.35
90.95
91.43
3,087,816
-2.48(-2.64%)
Oct 31, 2022
98.00
100.00
93.17
93.91
3,152,546
-4.00(-4.09%)
Oct 28, 2022
95.97
100.00
94.35
97.91
4,403,310
-3.00(-2.97%)
Oct 27, 2022
102.75
103.75
100.00
100.91
3,097,877
-0.49(-0.48%)
Oct 26, 2022
101.38
106.20
100.02
101.40
2,710,648
-1.84(-1.78%)
Oct 25, 2022
102.09
104.47
100.31
103.24
3,225,975
+1.17(+1.15%)
Oct 24, 2022
100.33
102.46
96.78
102.07
2,026,800
+1.16(+1.15%)
Oct 21, 2022
96.58
101.17
94.40
100.91
2,844,699
+3.47(+3.56%)
Oct 20, 2022
93.89
99.75
93.78
97.44
2,965,706
+3.11(+3.30%)
Oct 19, 2022
99.22
99.29
93.61
94.33
3,190,649
-6.15(-6.12%)
Oct 18, 2022
102.75
104.28
100.04
100.48
3,700,444
+2.36(+2.41%)
Oct 17, 2022
95.22
98.81
94.36
98.12
3,105,427
+5.67(+6.13%)
Oct 14, 2022
98.57
101.52
92.11
92.45
3,625,250
-3.87(-4.02%)
Oct 13, 2022
99.28
99.81
91.70
96.32
9,546,710
-9.84(-9.27%)
Oct 12, 2022
106.77
108.25
102.89
106.16
2,414,639
+0.56(+0.53%)
Oct 11, 2022
107.87
109.63
101.51
105.60
3,383,034
-3.37(-3.09%)
Oct 10, 2022
111.21
111.79
106.71
108.97
3,202,294
-1.47(-1.33%)
Oct 07, 2022
111.48
112.78
109.57
110.44
1,980,345
-4.67(-4.06%)
Oct 06, 2022
112.89
116.80
112.75
115.11
2,582,369
+2.78(+2.47%)
Oct 05, 2022
108.77
113.57
107.64
112.33
2,710,216
+2.13(+1.93%)
Oct 04, 2022
108.57
110.77
107.37
110.20
3,184,831
+5.21(+4.96%)
Oct 03, 2022
100.81
106.00
100.66
104.99
3,057,689
+4.86(+4.85%)
Sep 30, 2022
100.00
104.03
99.10
100.13
2,848,440
-1.39(-1.37%)
Sep 29, 2022
99.07
102.16
99.00
101.52
2,947,291
-0.63(-0.62%)
Sep 28, 2022
96.40
102.96
96.40
102.15
2,165,175
+5.42(+5.60%)
Sep 27, 2022
96.90
98.50
94.48
96.73
2,658,479
+2.43(+2.58%)
Sep 26, 2022
96.07
98.77
94.16
94.30
2,482,048
-2.17(-2.25%)
Sep 23, 2022
95.93
97.83
94.40
96.47
3,332,683
-1.02(-1.05%)
Sep 22, 2022
102.87
104.00
96.85
97.49
3,104,172
-6.58(-6.32%)
Sep 21, 2022
104.65
109.06
102.68
104.07
2,065,043
+0.10(+0.10%)
Sep 20, 2022
110.15
110.71
103.83
103.97
2,884,201
-7.81(-6.99%)
Sep 19, 2022
106.86
111.92
106.81
111.78
2,908,387
+3.75(+3.47%)
Sep 16, 2022
109.25
111.15
106.37
108.03
4,212,390
-4.32(-3.85%)
Sep 15, 2022
110.86
114.08
110.23
112.35
2,383,199
+1.12(+1.01%)
Sep 14, 2022
107.98
111.36
105.53
111.23
2,773,722
+4.17(+3.90%)
Sep 13, 2022
108.01
108.43
105.83
107.06
2,566,276
-7.02(-6.15%)
Sep 12, 2022
111.04
114.80
110.84
114.08
2,461,745
+3.66(+3.31%)
Sep 09, 2022
108.95
111.73
108.65
110.42
2,402,085
+2.12(+1.96%)
Sep 08, 2022
105.06
108.87
104.67
108.30
1,829,604
+0.94(+0.88%)
Sep 07, 2022
104.44
107.94
102.75
107.36
2,316,192
+3.50(+3.37%)
Sep 06, 2022
105.65
106.09
100.91
103.86
2,401,180
-1.86(-1.76%)
Sep 02, 2022
109.19
109.34
104.15
105.72
2,638,680
-0.41(-0.39%)
Sep 01, 2022
103.07
107.19
100.86
106.13
2,772,170
+0.52(+0.49%)
Aug 31, 2022
106.35
108.59
104.86
105.61
2,059,371
-0.17(-0.16%)
Aug 30, 2022
106.48
109.00
102.74
105.78
2,353,535
+1.26(+1.21%)
Aug 29, 2022
101.58
106.86
101.23
104.52
1,853,779
+0.27(+0.26%)
Aug 26, 2022
109.57
111.24
103.52
104.25
2,608,482
-4.07(-3.76%)
Aug 25, 2022
107.12
108.65
105.31
108.32
1,618,333
+2.42(+2.29%)
Aug 24, 2022
105.26
107.81
104.23
105.90
2,037,459
+2.16(+2.08%)
Aug 23, 2022
103.50
105.84
102.56
103.74
1,802,167
+0.00(+0.00%)
Aug 22, 2022
104.46
106.37
102.52
103.74
2,753,168
-3.27(-3.06%)
Aug 19, 2022
111.80
112.49
105.28
107.01
3,813,749
-7.44(-6.50%)
Aug 18, 2022
116.80
116.84
112.97
114.45
2,509,825
-2.46(-2.10%)
Aug 17, 2022
118.62
119.00
115.81
116.91
2,659,571
-3.95(-3.27%)
Aug 16, 2022
117.96
123.03
116.21
120.86
3,352,389
+3.25(+2.76%)
Aug 15, 2022
118.00
119.66
116.50
117.61
2,554,213
-2.30(-1.92%)
Aug 12, 2022
116.80
120.19
115.81
119.91
2,971,251
+5.23(+4.56%)
Aug 11, 2022
119.57
120.69
113.49
114.68
4,382,627
-2.22(-1.90%)
Aug 10, 2022
114.00
116.94
112.96
116.90
3,941,866
+8.03(+7.38%)
Aug 09, 2022
109.50
111.10
107.51
108.87
3,220,433
-3.11(-2.78%)
Aug 08, 2022
109.33
117.06
109.33
111.98
3,227,592
+2.60(+2.38%)
Aug 05, 2022
105.73
111.98
104.82
109.38
2,520,011
+0.05(+0.05%)
Aug 04, 2022
109.16
110.69
107.36
109.33
2,606,772
+0.83(+0.76%)
Aug 03, 2022
106.25
109.73
104.56
108.50
3,402,447
+4.06(+3.89%)
Aug 02, 2022
101.78
105.15
101.34
104.44
2,835,875
+0.83(+0.80%)
Aug 01, 2022
101.85
106.88
101.12
103.61
3,296,387
-0.11(-0.11%)
Jul 29, 2022
104.11
107.39
102.03
103.72
4,492,611
-1.20(-1.14%)
Jul 28, 2022
100.67
106.66
100.30
104.92
9,961,081
+9.42(+9.86%)
Jul 27, 2022
96.67
98.12
93.51
95.50
7,639,824
+2.20(+2.36%)
Jul 26, 2022
91.05
94.27
90.17
93.30
4,815,281
-3.17(-3.29%)
Jul 25, 2022
96.21
97.92
93.62
96.47
4,607,103
-0.64(-0.66%)
Jul 22, 2022
96.24
102.12
95.94
97.11
6,950,218
+0.24(+0.25%)
Jul 21, 2022
92.59
97.03
91.23
96.87
4,722,061
+4.21(+4.54%)
Jul 20, 2022
87.88
93.06
86.92
92.66
4,274,774
+5.22(+5.97%)
Jul 19, 2022
86.17
88.14
83.93
87.44
2,414,326
+2.72(+3.21%)
Jul 18, 2022
84.25
88.11
83.79
84.72
4,293,224
+2.22(+2.69%)
Jul 15, 2022
80.19
83.21
78.33
82.50
4,152,715
+2.77(+3.47%)
Jul 14, 2022
83.29
83.59
78.24
79.73
4,338,265
-3.48(-4.18%)
Jul 13, 2022
83.22
85.78
81.58
83.21
4,756,216
-2.38(-2.78%)
Jul 12, 2022
87.76
89.67
84.60
85.59
3,038,644
-0.48(-0.56%)
Jul 11, 2022
87.10
87.80
84.15
86.07
2,603,553
-2.68(-3.02%)
Jul 08, 2022
87.57
90.67
86.38
88.75
3,050,245
-0.90(-1.00%)
Jul 07, 2022
85.09
90.21
84.30
89.65
4,031,580
+3.71(+4.32%)
Jul 06, 2022
88.10
91.58
85.21
85.94
4,284,983
-2.30(-2.61%)
Jul 05, 2022
79.09
88.37
77.59
88.24
6,085,497
+8.43(+10.56%)
Jul 01, 2022
74.73
80.75
74.70
79.81
5,655,968
+6.60(+9.02%)
Jun 30, 2022
74.58
74.78
70.46
73.21
3,722,695
-1.59(-2.13%)
Jun 29, 2022
73.08
75.40
71.30
74.80
2,681,802
+0.76(+1.03%)
Jun 28, 2022
79.11
80.50
73.95
74.04
3,936,593
-6.61(-8.20%)
Jun 27, 2022
82.08
84.13
78.65
80.65
4,920,820
-2.97(-3.55%)
Jun 24, 2022
80.00
83.65
79.61
83.62
3,222,751
+4.89(+6.21%)
Jun 23, 2022
74.50
79.61
74.47
78.73
3,365,218
+4.64(+6.26%)
Jun 22, 2022
70.77
75.29
70.56
74.09
2,789,200
+2.28(+3.18%)
Jun 21, 2022
73.33
75.88
71.45
71.81
3,267,335
-0.30(-0.42%)
Jun 17, 2022
69.50
74.32
69.43
72.11
7,379,453
+3.11(+4.51%)
Jun 16, 2022
71.61
71.86
67.01
69.00
6,016,710
-7.05(-9.27%)
Jun 15, 2022
72.57
77.33
72.07
76.05
3,880,326
+4.44(+6.20%)
Jun 14, 2022
71.57
73.84
70.11
71.61
3,426,329
+0.24(+0.34%)
Jun 13, 2022
72.16
74.40
69.74
71.37
4,629,007
-4.47(-5.89%)
Jun 10, 2022
79.96
81.67
75.29
75.84
4,330,782
-7.23(-8.70%)
Jun 09, 2022
83.95
85.94
82.23
83.07
2,586,447
-1.81(-2.13%)
Jun 08, 2022
82.32
87.02
81.79
84.88
4,137,062
+3.40(+4.17%)
Jun 07, 2022
80.98
82.58
78.75
81.48
3,788,368
-2.35(-2.80%)
Jun 06, 2022
82.19
84.99
81.02
83.83
2,831,210
+2.85(+3.52%)
Jun 03, 2022
84.49
84.94
80.39
80.98
3,927,128
-6.31(-7.23%)
Jun 02, 2022
81.44
87.94
80.81
87.29
3,779,963
+6.35(+7.85%)
Jun 01, 2022
83.38
84.79
79.52
80.94
4,093,826
-0.18(-0.22%)
May 31, 2022
82.95
84.85
80.02
81.12
6,307,627
-1.03(-1.25%)
May 27, 2022
79.10
82.24
79.00
82.15
3,295,217
+3.90(+4.98%)
May 26, 2022
72.26
78.71
71.25
78.25
4,769,798
+6.66(+9.30%)
May 25, 2022
70.36
74.47
69.67
71.59
5,596,783
+1.38(+1.97%)
May 24, 2022
73.71
74.24
68.40
70.21
5,985,608
-5.86(-7.70%)
May 23, 2022
77.87
77.95
72.66
76.07
4,661,577
-2.27(-2.90%)
May 20, 2022
81.17
81.27
74.66
78.34
4,936,104
-0.90(-1.14%)
May 19, 2022
78.39
82.36
76.00
79.24
7,341,613
+0.40(+0.51%)
May 18, 2022
85.05
85.05
77.10
78.84
6,022,583
-9.22(-10.47%)
May 17, 2022
89.19
91.12
84.18
88.06
4,482,160
+1.44(+1.66%)
May 16, 2022
91.00
92.40
86.25
86.62
4,383,855
-5.46(-5.93%)
May 13, 2022
90.00
94.58
88.54
92.08
5,783,210
+4.22(+4.80%)
May 12, 2022
77.36
89.88
75.61
87.86
10,577,133
+10.05(+12.92%)
May 11, 2022
83.73
86.49
77.04
77.81
8,273,936
-6.25(-7.44%)
May 10, 2022
89.31
92.67
81.56
84.06
6,098,013
-2.34(-2.71%)
May 09, 2022
85.08
88.97
82.41
86.40
8,279,331
+0.02(+0.02%)
May 06, 2022
89.67
90.88
81.11
86.38
9,288,626
-4.55(-5.00%)
May 05, 2022
94.26
95.30
88.88
90.93
15,384,239
-18.40(-16.83%)
May 04, 2022
100.00
110.95
96.10
109.33
8,655,760
+8.80(+8.75%)
May 03, 2022
96.74
103.47
95.09
100.53
5,613,642
+3.46(+3.56%)
May 02, 2022
92.32
97.22
90.62
97.07
5,639,792
+3.88(+4.16%)
Apr 29, 2022
97.00
102.26
92.86
93.19
7,092,895
-8.69(-8.53%)
Apr 28, 2022
100.63
103.37
94.39
101.88
5,515,833
+4.33(+4.44%)
Apr 27, 2022
98.99
102.25
95.84
97.55
4,283,697
-2.56(-2.56%)
Apr 26, 2022
101.04
102.65
97.10
100.11
4,295,958
-1.95(-1.91%)
Apr 25, 2022
96.85
103.20
96.59
102.06
3,993,984
+3.65(+3.71%)
Apr 22, 2022
102.43
103.52
97.46
98.41
3,623,015
-3.38(-3.32%)
Apr 21, 2022
109.99
109.99
100.32
101.79
4,084,855
-5.62(-5.23%)
Apr 20, 2022
114.29
114.29
104.70
107.41
4,827,676
-7.88(-6.83%)
Apr 19, 2022
110.22
118.74
109.23
115.29
4,064,064
+4.82(+4.36%)
Apr 18, 2022
115.33
115.50
105.80
110.47
4,527,954
-5.32(-4.59%)
Apr 14, 2022
115.82
117.23
112.74
115.79
3,780,228
-1.68(-1.43%)
Apr 13, 2022
112.25
118.71
111.21
117.47
2,445,883
+4.52(+4.00%)
Apr 12, 2022
120.18
122.45
111.76
112.95
3,013,505
-4.27(-3.64%)
Apr 11, 2022
115.13
119.70
113.03
117.22
2,935,374
+0.64(+0.55%)
Apr 08, 2022
120.18
120.78
114.57
116.58
3,666,788
-4.37(-3.61%)
Apr 07, 2022
124.68
128.87
118.91
120.95
4,965,505
-4.52(-3.60%)
Apr 06, 2022
128.18
128.23
121.39
125.47
3,522,908
-4.74(-3.64%)
Apr 05, 2022
135.42
136.87
128.61
130.21
3,278,964
-5.96(-4.38%)
Apr 04, 2022
128.58
138.88
126.14
136.17
3,782,353
+9.12(+7.18%)
Apr 01, 2022
126.23
128.38
122.53
127.05
2,961,478
+2.77(+2.23%)
Mar 31, 2022
134.14
134.91
124.23
124.28
3,803,975
-10.28(-7.64%)
Mar 30, 2022
140.05
141.84
134.16
134.56
3,160,044
-8.36(-5.85%)
Mar 29, 2022
138.99
144.94
137.86
142.92
3,084,137
+4.38(+3.16%)
Mar 28, 2022
134.70
139.02
131.10
138.54
2,443,592
+6.22(+4.70%)
Mar 25, 2022
141.43
141.46
129.75
132.32
3,404,380
-8.64(-6.13%)
Mar 24, 2022
143.24
143.97
136.59
140.96
2,044,960
-1.51(-1.06%)
Mar 23, 2022
145.00
149.21
141.44
142.47
2,502,629
-5.78(-3.90%)
Mar 22, 2022
142.66
151.50
142.04
148.25
2,996,118
+5.98(+4.20%)
Mar 21, 2022
146.42
148.29
139.44
142.27
2,894,167
-5.73(-3.87%)
Mar 18, 2022
140.53
149.72
140.28
148.00
5,183,229
+6.32(+4.46%)
Mar 17, 2022
132.24
141.89
131.02
141.68
2,589,283
+7.87(+5.88%)
Mar 16, 2022
127.99
134.05
126.68
133.81
3,230,317
+8.83(+7.07%)
Mar 15, 2022
119.00
125.63
117.40
124.98
3,232,538
+6.66(+5.63%)
Mar 14, 2022
120.85
127.18
117.38
118.32
3,913,629
-2.91(-2.40%)
Mar 11, 2022
136.62
137.13
121.15
121.23
5,990,342
-15.75(-11.50%)
Mar 10, 2022
143.40
133.28
136.98
2,597,800
-7.74(-5.35%)
Mar 09, 2022
141.78
145.37
139.05
144.72
3,229,337
+6.29(+4.54%)
Mar 08, 2022
137.47
144.75
132.91
138.43
3,538,811
+0.94(+0.68%)
Mar 07, 2022
152.99
154.40
136.97
137.49
4,216,070
-14.08(-9.29%)
Mar 04, 2022
158.60
161.00
149.72
151.57
3,564,847
-8.21(-5.14%)
Mar 03, 2022
160.91
163.84
155.97
159.78
3,746,015
-2.25(-1.39%)
Mar 02, 2022
157.99
163.00
152.83
162.03
3,673,126
+4.50(+2.86%)
Mar 01, 2022
156.12
162.94
155.00
157.53
5,578,608
+2.64(+1.70%)
Feb 28, 2022
148.71
157.43
147.00
154.89
6,275,645
+5.95(+3.99%)
Feb 25, 2022
146.89
152.23
131.25
148.94
19,472,362
+20.78(+16.21%)
Feb 24, 2022
111.50
129.80
109.38
128.16
9,193,003
+11.65(+10.00%)
Feb 23, 2022
123.30
125.75
115.90
116.51
5,352,127
-4.83(-3.98%)
Feb 22, 2022
128.18
129.77
120.71
121.34
4,126,810
-5.96(-4.68%)
Feb 18, 2022
127.30
0
-4.87(-3.68%)
Feb 17, 2022
138.27
139.16
131.54
132.17
2,540,093
-8.24(-5.87%)
Feb 16, 2022
145.32
145.47
138.16
140.41
3,137,913
-7.83(-5.28%)
Feb 15, 2022
146.00
148.26
142.66
148.24
2,022,489
+5.59(+3.92%)
Feb 14, 2022
141.71
145.82
140.20
142.65
1,988,351
+0.88(+0.62%)
Feb 11, 2022
144.19
145.65
140.21
141.77
2,131,351
-1.26(-0.88%)
Feb 10, 2022
142.27
148.84
140.77
143.03
2,050,317
-3.58(-2.44%)
Feb 09, 2022
144.31
146.93
142.35
146.61
2,372,898
+5.38(+3.81%)
Feb 08, 2022
134.64
141.77
133.81
141.23
3,052,191
+5.57(+4.11%)
Feb 07, 2022
133.70
140.79
133.40
135.66
3,147,887
+1.99(+1.49%)
Feb 04, 2022
131.24
136.34
126.53
133.67
4,903,754
+6.71(+5.29%)
Feb 03, 2022
133.74
125.37
126.96
7,784,535
-11.08(-8.03%)
Feb 02, 2022
153.31
155.30
135.28
138.04
6,234,224
-14.12(-9.28%)
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
.