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
Meritage Corp
(NY:
MTH
)
180.72
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 8, 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
167.06
168.34
165.61
165.74
270,295
-3.61(-2.13%)
Apr 29, 2024
170.92
172.79
167.24
169.35
331,050
-0.13(-0.08%)
Apr 26, 2024
167.71
174.25
167.66
169.48
593,929
+4.41(+2.67%)
Apr 25, 2024
165.31
166.91
158.64
165.07
951,306
+10.38(+6.71%)
Apr 24, 2024
157.08
160.12
153.47
154.69
452,788
-3.50(-2.21%)
Apr 23, 2024
153.03
158.82
153.03
158.19
267,099
+6.12(+4.02%)
Apr 22, 2024
151.70
153.72
150.27
152.07
215,113
+1.64(+1.09%)
Apr 19, 2024
150.22
152.71
149.81
150.43
285,325
+0.34(+0.23%)
Apr 18, 2024
154.50
154.50
149.63
150.09
361,995
-0.05(-0.03%)
Apr 17, 2024
153.50
155.87
149.40
150.14
337,310
-1.95(-1.28%)
Apr 16, 2024
153.49
153.99
150.04
152.09
243,897
-3.07(-1.98%)
Apr 15, 2024
160.00
160.53
154.74
155.16
260,699
-3.97(-2.49%)
Apr 12, 2024
157.42
159.42
157.00
159.13
246,717
+0.63(+0.40%)
Apr 11, 2024
157.00
158.51
156.04
158.50
352,337
+2.33(+1.49%)
Apr 10, 2024
158.41
159.19
154.81
156.17
484,126
-8.42(-5.12%)
Apr 09, 2024
164.44
165.72
161.76
164.59
528,128
+1.62(+0.99%)
Apr 08, 2024
164.68
164.68
162.16
162.97
463,037
-0.62(-0.38%)
Apr 05, 2024
162.01
164.88
161.87
163.59
256,106
+1.57(+0.97%)
Apr 04, 2024
167.38
167.91
161.74
162.02
222,515
-2.39(-1.45%)
Apr 03, 2024
160.99
165.44
160.37
164.41
206,696
+1.35(+0.83%)
Apr 02, 2024
166.89
166.89
162.37
163.06
405,273
-8.99(-5.23%)
Apr 01, 2024
175.46
176.76
171.16
172.05
247,405
-3.41(-1.94%)
Mar 28, 2024
172.70
177.88
172.70
175.46
362,307
+2.83(+1.64%)
Mar 27, 2024
168.23
172.88
167.69
172.63
319,576
+5.77(+3.46%)
Mar 26, 2024
167.48
168.67
166.03
166.86
259,920
-0.39(-0.23%)
Mar 25, 2024
165.16
168.97
165.16
167.25
233,501
+1.30(+0.78%)
Mar 22, 2024
167.17
167.19
165.11
165.95
192,212
-0.37(-0.22%)
Mar 21, 2024
166.14
169.60
166.00
166.32
431,659
+2.39(+1.46%)
Mar 20, 2024
157.28
164.29
156.49
163.93
425,778
+6.41(+4.07%)
Mar 19, 2024
155.02
158.18
154.44
157.52
515,602
+2.09(+1.34%)
Mar 18, 2024
158.49
159.06
153.56
155.43
435,621
-1.88(-1.20%)
Mar 15, 2024
153.30
158.67
153.30
157.31
3,558,025
+2.84(+1.84%)
Mar 14, 2024
158.28
159.60
152.71
154.47
605,436
-6.03(-3.76%)
Mar 13, 2024
159.81
162.89
159.68
160.50
396,207
+1.32(+0.83%)
Mar 12, 2024
156.78
159.98
154.42
159.18
405,427
+2.12(+1.35%)
Mar 11, 2024
158.68
159.58
155.30
157.06
363,892
-2.04(-1.28%)
Mar 08, 2024
160.15
161.54
157.30
159.10
361,482
+0.46(+0.29%)
Mar 07, 2024
157.42
161.93
157.42
158.64
363,505
+2.68(+1.72%)
Mar 06, 2024
155.16
156.07
152.69
155.96
372,588
+2.23(+1.45%)
Mar 05, 2024
155.94
158.02
152.97
153.73
395,441
-2.54(-1.62%)
Mar 04, 2024
159.28
160.66
155.86
156.27
327,358
-2.60(-1.64%)
Mar 01, 2024
156.83
159.04
154.82
158.87
408,159
+1.94(+1.24%)
Feb 29, 2024
156.67
157.95
155.70
156.93
438,498
+2.31(+1.49%)
Feb 28, 2024
154.39
155.59
153.90
154.62
305,038
-0.86(-0.55%)
Feb 27, 2024
157.28
157.96
153.91
155.47
335,690
-0.36(-0.23%)
Feb 26, 2024
157.69
157.77
155.69
155.83
311,634
-0.36(-0.23%)
Feb 23, 2024
155.99
158.14
152.81
156.19
531,944
+3.72(+2.44%)
Feb 22, 2024
152.06
153.48
151.03
152.47
297,510
+0.39(+0.26%)
Feb 21, 2024
151.44
153.75
150.76
152.08
372,129
+2.15(+1.43%)
Feb 20, 2024
147.49
150.36
147.08
149.93
371,932
+0.18(+0.12%)
Feb 16, 2024
152.31
152.93
149.65
149.75
372,071
-6.05(-3.88%)
Feb 15, 2024
155.78
156.90
154.12
155.80
240,717
+1.39(+0.90%)
Feb 14, 2024
153.58
155.31
151.12
154.41
309,241
+3.29(+2.18%)
Feb 13, 2024
151.88
154.80
149.92
151.11
495,855
-9.01(-5.63%)
Feb 12, 2024
154.93
160.82
154.79
160.12
422,997
+6.42(+4.18%)
Feb 09, 2024
153.51
155.19
152.22
153.70
320,439
-0.13(-0.08%)
Feb 08, 2024
153.20
154.14
151.42
153.83
443,124
+1.11(+0.73%)
Feb 07, 2024
153.23
155.19
151.58
152.72
371,525
+0.80(+0.52%)
Feb 06, 2024
151.02
152.42
148.85
151.92
532,998
+0.94(+0.62%)
Feb 05, 2024
147.53
153.48
147.41
150.98
861,326
+1.06(+0.71%)
Feb 02, 2024
149.38
152.49
147.65
149.92
735,283
-2.93(-1.91%)
Feb 01, 2024
164.60
165.06
150.31
152.85
1,144,928
-11.99(-7.28%)
Jan 31, 2024
167.35
169.71
164.41
164.84
297,110
-2.73(-1.63%)
Jan 30, 2024
166.67
169.54
166.21
167.57
210,243
+0.97(+0.59%)
Jan 29, 2024
165.97
167.29
164.64
166.59
301,794
+1.93(+1.17%)
Jan 26, 2024
165.51
167.56
163.97
164.66
261,233
-0.68(-0.41%)
Jan 25, 2024
165.62
165.71
163.50
165.34
464,555
+3.07(+1.90%)
Jan 24, 2024
168.24
168.27
161.41
162.26
439,453
-3.82(-2.30%)
Jan 23, 2024
172.97
174.19
165.12
166.08
498,684
-9.59(-5.46%)
Jan 22, 2024
173.09
178.85
172.83
175.68
481,039
+2.48(+1.43%)
Jan 19, 2024
171.65
173.68
169.46
173.20
165,379
+2.01(+1.17%)
Jan 18, 2024
171.40
171.78
168.73
171.19
196,444
+3.47(+2.07%)
Jan 17, 2024
167.13
168.56
166.22
167.72
171,924
-1.71(-1.01%)
Jan 16, 2024
169.42
170.46
168.44
169.43
246,523
-1.70(-0.99%)
Jan 12, 2024
175.61
175.61
169.73
171.13
130,754
-2.81(-1.61%)
Jan 11, 2024
171.03
174.25
169.98
173.94
321,717
+1.04(+0.60%)
Jan 10, 2024
170.04
173.59
170.02
172.90
212,645
+3.92(+2.32%)
Jan 09, 2024
166.69
169.04
166.34
168.98
212,261
-0.32(-0.19%)
Jan 08, 2024
168.17
170.89
168.04
169.30
215,734
+2.17(+1.30%)
Jan 05, 2024
164.83
169.21
163.34
167.13
232,149
+1.59(+0.96%)
Jan 04, 2024
166.71
167.85
165.36
165.54
221,207
-0.52(-0.31%)
Jan 03, 2024
167.22
168.58
164.30
166.05
282,224
-3.91(-2.30%)
Jan 02, 2024
170.47
171.45
168.21
169.97
321,742
-3.42(-1.97%)
Dec 29, 2023
173.69
175.07
172.78
173.39
150,328
-1.14(-0.66%)
Dec 28, 2023
174.31
175.77
173.80
174.53
169,493
-1.22(-0.69%)
Dec 27, 2023
175.35
176.95
174.28
175.75
182,268
+1.01(+0.58%)
Dec 26, 2023
173.52
175.46
173.01
174.74
169,528
+2.03(+1.18%)
Dec 22, 2023
174.09
175.06
171.80
172.71
295,636
-0.88(-0.50%)
Dec 21, 2023
175.05
175.05
171.52
173.59
232,402
+3.12(+1.83%)
Dec 20, 2023
174.06
175.87
170.43
170.47
402,321
-3.45(-1.99%)
Dec 19, 2023
173.41
176.05
172.15
173.93
373,343
+3.59(+2.11%)
Dec 18, 2023
170.42
171.41
167.93
170.33
386,265
-1.89(-1.10%)
Dec 15, 2023
175.65
176.38
171.70
172.22
1,957,028
-5.59(-3.15%)
Dec 14, 2023
165.52
177.99
165.39
177.82
944,125
+16.57(+10.28%)
Dec 13, 2023
155.39
162.11
152.03
161.25
514,959
+7.59(+4.94%)
Dec 12, 2023
155.16
155.16
153.59
153.66
205,913
-0.94(-0.61%)
Dec 11, 2023
154.89
156.46
153.83
154.60
237,875
-1.97(-1.26%)
Dec 08, 2023
152.28
157.32
152.11
156.57
600,298
+4.01(+2.63%)
Dec 07, 2023
150.37
152.64
149.27
152.55
277,682
+2.99(+2.00%)
Dec 06, 2023
147.11
151.14
147.11
149.56
403,054
+4.41(+3.04%)
Dec 05, 2023
146.47
147.78
145.12
145.15
330,939
-1.92(-1.30%)
Dec 04, 2023
145.37
147.96
145.18
147.07
363,479
+1.04(+0.71%)
Dec 01, 2023
140.17
146.13
140.17
146.02
403,796
+5.61(+4.00%)
Nov 30, 2023
139.29
140.60
136.83
140.41
292,719
+0.49(+0.35%)
Nov 29, 2023
140.42
141.87
139.72
139.92
324,682
+1.62(+1.17%)
Nov 28, 2023
139.41
140.12
137.88
138.30
273,512
-1.31(-0.94%)
Nov 27, 2023
139.57
140.50
139.05
139.61
231,682
-1.13(-0.80%)
Nov 24, 2023
140.36
141.29
140.11
140.75
64,535
-0.39(-0.27%)
Nov 22, 2023
141.31
142.89
140.46
141.13
205,658
+1.13(+0.81%)
Nov 21, 2023
141.22
141.62
139.88
140.00
184,882
-1.89(-1.33%)
Nov 20, 2023
141.41
142.00
139.81
141.89
226,831
+0.29(+0.20%)
Nov 17, 2023
141.77
143.60
141.00
141.60
367,994
+0.65(+0.46%)
Nov 16, 2023
141.09
142.40
139.24
140.96
274,415
+0.19(+0.13%)
Nov 15, 2023
143.03
145.36
140.74
140.77
299,039
-3.25(-2.26%)
Nov 14, 2023
139.25
145.37
138.98
144.02
631,343
+10.48(+7.85%)
Nov 13, 2023
132.39
134.03
131.17
133.53
298,082
-0.16(-0.12%)
Nov 10, 2023
129.97
133.97
129.51
133.69
471,182
+4.45(+3.44%)
Nov 09, 2023
132.70
133.48
128.60
129.24
435,061
-3.21(-2.42%)
Nov 08, 2023
132.36
133.55
131.56
132.45
340,248
+0.37(+0.28%)
Nov 07, 2023
130.28
133.34
129.73
132.08
327,793
+1.74(+1.33%)
Nov 06, 2023
130.61
131.59
128.94
130.34
377,469
-2.24(-1.69%)
Nov 03, 2023
129.67
133.93
129.67
132.58
398,322
+6.24(+4.94%)
Nov 02, 2023
125.70
129.44
125.66
126.34
614,432
+5.06(+4.17%)
Nov 01, 2023
109.06
121.69
108.54
121.28
790,477
+7.98(+7.04%)
Oct 31, 2023
111.85
114.03
111.85
113.30
487,801
+2.02(+1.81%)
Oct 30, 2023
112.09
112.69
109.84
111.28
379,562
+0.45(+0.40%)
Oct 27, 2023
110.73
112.25
110.08
110.84
281,439
+0.07(+0.06%)
Oct 26, 2023
110.81
112.53
109.64
110.77
326,606
+1.61(+1.47%)
Oct 25, 2023
109.86
110.33
108.65
109.16
233,370
-1.57(-1.42%)
Oct 24, 2023
111.53
112.51
110.00
110.73
356,833
-0.62(-0.55%)
Oct 23, 2023
109.95
112.09
109.91
111.34
344,557
+1.18(+1.07%)
Oct 20, 2023
110.16
111.17
109.05
110.16
419,397
+0.31(+0.28%)
Oct 19, 2023
112.44
112.73
109.24
109.85
467,800
-2.03(-1.81%)
Oct 18, 2023
112.40
113.11
110.84
111.88
241,693
-2.14(-1.87%)
Oct 17, 2023
112.42
115.91
112.42
114.02
265,356
+0.40(+0.35%)
Oct 16, 2023
113.72
114.50
112.48
113.62
238,660
+1.28(+1.14%)
Oct 13, 2023
113.52
114.51
112.01
112.34
262,003
-0.61(-0.54%)
Oct 12, 2023
117.95
117.95
111.28
112.94
278,550
-5.58(-4.70%)
Oct 11, 2023
118.69
119.97
116.90
118.52
286,080
+0.58(+0.49%)
Oct 10, 2023
116.35
119.95
116.35
117.94
357,750
+1.73(+1.49%)
Oct 09, 2023
114.07
116.48
113.31
116.21
324,387
+1.26(+1.10%)
Oct 06, 2023
114.58
116.73
113.32
114.95
351,589
-1.16(-1.00%)
Oct 05, 2023
116.19
117.26
115.01
116.11
268,505
-0.73(-0.63%)
Oct 04, 2023
115.66
117.46
115.02
116.85
236,374
+1.82(+1.58%)
Oct 03, 2023
118.74
118.86
114.27
115.03
358,546
-4.84(-4.04%)
Oct 02, 2023
120.72
122.35
119.05
119.87
440,592
-1.75(-1.44%)
Sep 29, 2023
124.68
124.90
120.59
121.62
305,463
-1.45(-1.18%)
Sep 28, 2023
120.73
123.58
120.73
123.07
285,050
+2.34(+1.93%)
Sep 27, 2023
122.08
122.42
120.19
120.73
245,565
+0.14(+0.12%)
Sep 26, 2023
121.62
122.54
120.30
120.59
253,902
-1.86(-1.52%)
Sep 25, 2023
121.17
123.29
122.06
122.45
210,654
+0.51(+0.42%)
Sep 22, 2023
123.22
123.22
121.35
121.95
326,509
-0.31(-0.25%)
Sep 21, 2023
123.53
123.72
121.58
122.25
398,749
-3.58(-2.84%)
Sep 20, 2023
129.05
130.52
125.65
125.83
209,306
-2.45(-1.91%)
Sep 19, 2023
128.19
129.47
127.03
128.28
224,880
-0.29(-0.22%)
Sep 18, 2023
128.11
129.53
127.16
128.56
215,933
+0.46(+0.36%)
Sep 15, 2023
130.36
130.36
125.00
128.11
1,058,019
-4.00(-3.03%)
Sep 14, 2023
130.53
132.31
129.59
132.11
319,563
+3.02(+2.34%)
Sep 13, 2023
131.96
132.82
128.24
129.09
352,148
-2.61(-1.98%)
Sep 12, 2023
132.67
134.97
131.00
131.70
313,000
-1.18(-0.89%)
Sep 11, 2023
133.48
135.92
132.54
132.88
212,085
+0.58(+0.44%)
Sep 08, 2023
133.83
134.71
132.22
132.29
308,525
-1.66(-1.24%)
Sep 07, 2023
131.69
134.59
131.69
133.95
468,781
+1.57(+1.18%)
Sep 06, 2023
132.50
133.92
131.25
132.38
410,966
+0.84(+0.64%)
Sep 05, 2023
138.55
139.03
131.43
131.54
381,755
-8.43(-6.02%)
Sep 01, 2023
138.73
140.62
137.77
139.97
203,960
+2.09(+1.52%)
Aug 31, 2023
136.34
138.48
136.34
137.88
245,929
+0.46(+0.33%)
Aug 30, 2023
134.14
138.52
134.09
137.42
201,921
+2.54(+1.88%)
Aug 29, 2023
131.82
135.04
130.94
134.88
281,447
+2.37(+1.79%)
Aug 28, 2023
133.12
133.38
131.12
132.51
198,594
+0.54(+0.41%)
Aug 25, 2023
134.88
134.88
129.02
131.98
218,169
-2.22(-1.66%)
Aug 24, 2023
136.27
137.34
134.01
134.20
161,758
-2.49(-1.82%)
Aug 23, 2023
134.68
137.72
134.01
136.69
231,852
+2.50(+1.86%)
Aug 22, 2023
133.22
134.86
132.55
134.19
257,299
+1.67(+1.26%)
Aug 21, 2023
133.71
133.87
129.91
132.52
300,719
-1.17(-0.88%)
Aug 18, 2023
132.38
135.15
131.88
133.69
425,474
+0.04(+0.03%)
Aug 17, 2023
142.37
143.14
133.12
133.65
352,599
-7.61(-5.38%)
Aug 16, 2023
144.47
146.04
141.12
141.26
243,132
-4.01(-2.76%)
Aug 15, 2023
144.89
146.97
143.05
145.26
145,039
+1.12(+0.78%)
Aug 14, 2023
142.15
144.72
141.64
144.14
178,985
+0.95(+0.66%)
Aug 11, 2023
143.86
145.83
142.92
143.19
343,391
-1.20(-0.83%)
Aug 10, 2023
147.54
148.81
142.64
144.39
250,166
-1.81(-1.24%)
Aug 09, 2023
147.12
147.49
145.30
146.21
161,407
-1.79(-1.21%)
Aug 08, 2023
146.15
148.02
144.66
147.99
223,526
+0.02(+0.01%)
Aug 07, 2023
146.06
148.75
146.06
147.97
187,664
+1.50(+1.02%)
Aug 04, 2023
144.65
147.06
142.93
146.47
229,560
+3.10(+2.17%)
Aug 03, 2023
146.24
146.53
142.18
143.37
350,073
-3.40(-2.32%)
Aug 02, 2023
146.24
147.28
144.04
146.77
284,693
-1.23(-0.83%)
Aug 01, 2023
148.66
149.96
146.86
148.00
318,803
+0.30(+0.20%)
Jul 31, 2023
149.88
150.85
146.56
147.70
489,878
-1.53(-1.02%)
Jul 28, 2023
146.11
151.27
140.54
149.23
986,482
+11.99(+8.74%)
Jul 27, 2023
140.47
142.44
136.84
137.24
427,517
-2.26(-1.62%)
Jul 26, 2023
141.43
142.85
137.60
139.50
377,350
-2.68(-1.88%)
Jul 25, 2023
139.80
143.87
139.80
142.18
336,206
+1.96(+1.40%)
Jul 24, 2023
139.24
141.43
138.41
140.22
213,936
+0.88(+0.63%)
Jul 21, 2023
138.06
139.91
138.00
139.33
338,831
+2.39(+1.75%)
Jul 20, 2023
146.55
146.55
135.25
136.94
597,631
-8.12(-5.60%)
Jul 19, 2023
144.74
145.50
142.49
145.07
356,774
+0.03(+0.02%)
Jul 18, 2023
145.69
147.50
144.24
145.04
227,968
+0.35(+0.24%)
Jul 17, 2023
144.17
145.41
142.94
144.69
274,785
+0.06(+0.04%)
Jul 14, 2023
143.84
144.84
142.04
144.63
324,612
+1.48(+1.03%)
Jul 13, 2023
141.80
144.33
141.36
143.15
314,437
+1.98(+1.40%)
Jul 12, 2023
139.02
141.67
138.23
141.17
221,083
+4.40(+3.22%)
Jul 11, 2023
136.01
137.23
134.86
136.77
254,167
+0.69(+0.51%)
Jul 10, 2023
131.31
136.13
131.31
136.07
325,650
+4.43(+3.37%)
Jul 07, 2023
130.50
133.29
129.76
131.64
371,589
+1.78(+1.37%)
Jul 06, 2023
134.07
134.07
128.01
129.86
485,864
-6.22(-4.57%)
Jul 05, 2023
139.93
139.93
135.82
136.08
365,690
-3.84(-2.74%)
Jul 03, 2023
141.50
142.02
138.46
139.92
126,757
-1.16(-0.82%)
Jun 30, 2023
140.75
141.50
139.10
141.08
282,541
+1.86(+1.34%)
Jun 29, 2023
138.20
139.35
136.59
139.22
294,018
+1.09(+0.79%)
Jun 28, 2023
138.01
139.99
137.26
138.12
386,840
-0.29(-0.21%)
Jun 27, 2023
133.83
139.37
133.83
138.41
324,905
+4.40(+3.29%)
Jun 26, 2023
136.47
138.41
133.97
134.01
334,036
-1.90(-1.40%)
Jun 23, 2023
133.65
136.84
133.65
135.91
746,464
+2.01(+1.50%)
Jun 22, 2023
133.50
134.35
131.62
133.90
491,120
-0.13(-0.10%)
Jun 21, 2023
130.86
134.53
130.85
134.03
456,233
+2.25(+1.71%)
Jun 20, 2023
129.76
132.61
129.57
131.78
470,442
+2.54(+1.96%)
Jun 16, 2023
131.26
131.32
128.10
129.24
728,930
-0.49(-0.37%)
Jun 15, 2023
129.32
129.86
127.44
129.72
293,063
+1.86(+1.46%)
Jun 14, 2023
130.37
131.63
127.44
127.86
354,039
-2.92(-2.24%)
Jun 13, 2023
130.39
131.91
130.10
130.79
271,790
+0.90(+0.69%)
Jun 12, 2023
128.45
131.04
126.95
129.89
253,349
+1.56(+1.22%)
Jun 09, 2023
127.35
129.30
126.09
128.32
266,455
+1.23(+0.97%)
Jun 08, 2023
128.44
130.13
126.97
127.09
274,040
-1.90(-1.47%)
Jun 07, 2023
127.59
130.63
127.36
129.00
505,807
+1.63(+1.28%)
Jun 06, 2023
120.45
127.41
120.45
127.36
366,014
+6.80(+5.64%)
Jun 05, 2023
120.34
121.84
118.80
120.56
357,239
-1.31(-1.07%)
Jun 02, 2023
117.99
122.67
117.83
121.87
394,768
+4.97(+4.25%)
Jun 01, 2023
115.72
117.32
114.86
116.90
324,491
+2.77(+2.43%)
May 31, 2023
116.78
117.13
113.14
114.13
398,850
-3.01(-2.57%)
May 30, 2023
116.18
117.68
115.49
117.14
231,644
+1.31(+1.13%)
May 26, 2023
117.42
117.42
115.00
115.83
365,464
-2.09(-1.77%)
May 25, 2023
117.23
118.93
116.76
117.92
395,304
+1.77(+1.52%)
May 24, 2023
114.10
116.40
113.87
116.15
477,634
+2.31(+2.03%)
May 23, 2023
118.24
118.24
112.52
113.84
759,739
-5.37(-4.51%)
May 22, 2023
120.14
121.62
119.17
119.22
505,553
-0.90(-0.75%)
May 19, 2023
123.22
123.22
119.06
120.12
336,865
-2.45(-2.00%)
May 18, 2023
120.64
122.93
120.07
122.57
422,535
+1.85(+1.53%)
May 17, 2023
121.83
122.00
118.74
120.72
580,066
-0.66(-0.55%)
May 16, 2023
121.69
122.61
119.86
121.39
545,653
-1.84(-1.49%)
May 15, 2023
125.27
125.27
122.90
123.23
415,276
-1.80(-1.44%)
May 12, 2023
125.53
126.88
123.93
125.03
207,425
-0.47(-0.38%)
May 11, 2023
124.76
125.98
124.17
125.50
255,756
+0.99(+0.80%)
May 10, 2023
126.66
126.66
123.12
124.51
323,815
-0.59(-0.47%)
May 09, 2023
125.66
126.67
125.02
125.11
401,988
-0.55(-0.44%)
May 08, 2023
124.38
126.26
123.24
125.66
287,026
+0.83(+0.67%)
May 05, 2023
124.36
125.00
122.53
124.83
276,311
+1.97(+1.60%)
May 04, 2023
124.03
125.08
122.01
122.86
369,727
-1.99(-1.59%)
May 03, 2023
125.56
127.81
124.65
124.85
387,213
-0.23(-0.18%)
May 02, 2023
124.72
125.41
121.57
125.08
418,516
+0.53(+0.43%)
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
.