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
S&P 500 ETF Vanguard
(NY:
VOO
)
484.62
+4.18 (+0.87%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 28, 2023
373.59
377.62
373.55
377.55
3,427,318
+3.20(+0.86%)
Apr 27, 2023
369.49
374.66
369.27
374.35
4,355,053
+7.28(+1.98%)
Apr 26, 2023
369.26
370.27
366.61
367.06
3,811,148
-1.64(-0.44%)
Apr 25, 2023
372.74
373.25
368.63
368.70
3,838,715
-5.92(-1.58%)
Apr 24, 2023
374.02
375.00
372.79
374.62
2,337,407
+0.49(+0.13%)
Apr 21, 2023
374.22
374.63
372.38
374.13
2,795,229
+0.22(+0.06%)
Apr 20, 2023
373.33
375.59
372.50
373.91
2,985,851
-2.12(-0.57%)
Apr 19, 2023
374.27
376.84
374.21
376.04
2,710,069
-0.02(-0.01%)
Apr 18, 2023
377.34
377.42
374.77
376.06
3,053,791
+0.26(+0.07%)
Apr 17, 2023
374.38
375.84
373.23
375.80
2,751,511
+1.27(+0.34%)
Apr 14, 2023
374.80
376.84
372.28
374.53
3,017,257
-0.77(-0.21%)
Apr 13, 2023
371.48
375.69
371.02
375.30
2,710,658
+4.80(+1.30%)
Apr 12, 2023
373.94
374.16
369.91
370.49
3,664,822
-1.48(-0.40%)
Apr 11, 2023
372.46
373.31
371.26
371.98
3,104,068
+0.05(+0.01%)
Apr 10, 2023
369.15
371.96
368.57
371.93
2,701,876
+0.41(+0.11%)
Apr 06, 2023
369.27
371.75
368.33
371.52
3,112,889
+1.41(+0.38%)
Apr 05, 2023
370.30
371.00
368.50
370.11
3,263,117
-0.90(-0.24%)
Apr 04, 2023
373.74
373.94
369.72
371.01
2,744,740
-2.11(-0.56%)
Apr 03, 2023
371.18
373.46
370.80
373.11
3,565,191
+1.47(+0.40%)
Mar 31, 2023
367.40
371.91
367.27
371.64
4,209,463
+5.12(+1.40%)
Mar 30, 2023
366.86
367.11
364.75
366.52
3,353,498
+2.17(+0.60%)
Mar 29, 2023
363.07
364.59
361.98
364.35
3,678,039
+5.11(+1.42%)
Mar 28, 2023
359.26
359.91
357.42
359.24
2,435,125
-0.63(-0.18%)
Mar 27, 2023
361.42
362.11
359.12
359.87
4,798,935
+0.59(+0.17%)
Mar 24, 2023
355.74
359.35
353.51
359.28
3,785,609
+2.38(+0.67%)
Mar 23, 2023
358.71
362.45
354.43
356.90
4,863,138
+0.85(+0.24%)
Mar 22, 2023
361.96
380.15
355.93
356.05
4,369,348
-6.00(-1.66%)
Mar 21, 2023
360.62
362.58
359.10
362.06
4,182,239
+4.68(+1.31%)
Mar 20, 2023
354.76
357.82
354.12
357.38
3,148,459
+3.20(+0.90%)
Mar 17, 2023
357.02
358.03
352.75
354.18
5,273,425
-3.92(-1.09%)
Mar 16, 2023
349.91
358.49
349.37
358.10
5,125,404
+6.02(+1.71%)
Mar 15, 2023
348.85
352.21
346.98
352.08
6,710,859
-2.19(-0.62%)
Mar 14, 2023
353.20
355.79
350.00
354.26
4,872,205
+5.79(+1.66%)
Mar 13, 2023
345.21
352.99
344.22
348.47
6,578,140
-0.59(-0.17%)
Mar 10, 2023
353.64
355.52
347.55
349.06
8,495,066
-5.08(-1.43%)
Mar 09, 2023
361.53
363.04
353.17
354.14
4,469,730
-6.60(-1.83%)
Mar 08, 2023
360.31
361.48
358.67
360.75
2,945,492
+0.56(+0.16%)
Mar 07, 2023
365.75
366.00
359.60
360.19
3,601,468
-5.66(-1.55%)
Mar 06, 2023
366.37
368.51
365.42
365.85
2,678,822
+0.44(+0.12%)
Mar 03, 2023
361.48
365.79
360.89
365.40
4,992,678
+5.70(+1.58%)
Mar 02, 2023
355.10
360.56
354.82
359.70
2,772,523
+2.67(+0.75%)
Mar 01, 2023
357.59
358.74
355.73
357.04
3,811,350
-1.31(-0.37%)
Feb 28, 2023
359.23
361.05
358.29
358.35
3,058,426
-1.36(-0.38%)
Feb 27, 2023
361.67
362.93
358.82
359.70
3,349,197
+1.24(+0.35%)
Feb 24, 2023
357.56
359.25
356.00
358.46
4,120,288
-3.88(-1.07%)
Feb 23, 2023
363.23
363.72
358.37
362.34
2,904,786
+1.81(+0.50%)
Feb 22, 2023
361.37
362.76
359.06
360.53
3,931,123
-0.45(-0.13%)
Feb 21, 2023
364.54
365.46
360.68
360.98
3,147,750
-7.31(-1.99%)
Feb 17, 2023
367.27
368.52
365.44
368.30
3,341,428
-0.95(-0.26%)
Feb 16, 2023
369.71
373.42
369.15
369.25
3,117,830
-5.21(-1.39%)
Feb 15, 2023
371.18
374.51
370.37
374.46
2,865,756
+1.25(+0.33%)
Feb 14, 2023
371.98
375.38
369.51
373.21
4,779,123
-0.14(-0.04%)
Feb 13, 2023
369.70
373.43
369.26
373.34
3,009,433
+4.26(+1.15%)
Feb 10, 2023
367.10
369.45
366.31
369.08
3,309,175
+0.90(+0.24%)
Feb 09, 2023
374.94
374.97
367.04
368.19
3,370,837
-3.18(-0.86%)
Feb 08, 2023
373.68
374.90
370.77
371.37
2,965,912
-4.11(-1.10%)
Feb 07, 2023
369.84
376.69
368.69
375.48
5,144,234
+4.78(+1.29%)
Feb 06, 2023
370.62
371.95
369.08
370.70
2,919,737
-2.15(-0.58%)
Feb 03, 2023
372.24
377.13
371.81
372.85
6,576,853
-4.03(-1.07%)
Feb 02, 2023
375.21
378.32
373.39
376.88
5,361,453
+5.32(+1.43%)
Feb 01, 2023
366.54
374.14
363.91
371.55
5,010,796
+4.02(+1.10%)
Jan 31, 2023
362.77
367.63
362.50
367.53
4,234,274
+5.15(+1.42%)
Jan 30, 2023
364.29
366.40
362.04
362.38
3,324,445
-4.59(-1.25%)
Jan 27, 2023
365.02
369.14
364.89
366.97
5,638,850
+1.04(+0.29%)
Jan 26, 2023
364.60
366.17
361.79
365.92
3,513,195
+3.87(+1.07%)
Jan 25, 2023
358.02
362.33
355.93
362.06
3,105,073
+0.13(+0.04%)
Jan 24, 2023
360.77
362.77
359.63
361.93
2,738,999
-0.38(-0.11%)
Jan 23, 2023
358.74
364.14
357.89
362.31
3,293,843
+4.36(+1.22%)
Jan 20, 2023
352.77
358.15
351.23
357.95
3,317,643
+6.47(+1.84%)
Jan 19, 2023
352.10
353.67
350.22
351.49
3,643,957
-2.55(-0.72%)
Jan 18, 2023
360.87
361.84
353.89
354.04
3,991,355
-5.85(-1.62%)
Jan 17, 2023
360.39
361.90
359.09
359.88
5,016,384
-0.55(-0.15%)
Jan 13, 2023
355.95
360.92
355.75
360.43
3,063,981
+1.40(+0.39%)
Jan 12, 2023
358.71
360.35
354.89
359.03
4,817,173
+1.34(+0.37%)
Jan 11, 2023
354.70
357.75
353.97
357.70
5,789,645
+4.51(+1.28%)
Jan 10, 2023
350.21
353.27
349.34
353.19
3,549,465
+2.50(+0.71%)
Jan 09, 2023
353.05
356.00
350.58
350.69
3,826,872
-0.26(-0.07%)
Jan 06, 2023
346.02
352.01
343.22
350.94
3,520,540
+7.81(+2.27%)
Jan 05, 2023
345.18
345.25
342.55
343.14
3,262,030
-3.79(-1.09%)
Jan 04, 2023
346.53
348.95
343.67
346.93
3,167,327
+2.48(+0.72%)
Jan 03, 2023
347.59
349.42
341.69
344.45
5,022,876
-1.33(-0.38%)
Dec 30, 2022
344.25
345.93
342.26
345.78
5,420,504
-0.95(-0.28%)
Dec 29, 2022
343.39
347.53
342.95
346.73
4,145,607
+6.04(+1.77%)
Dec 28, 2022
344.87
346.62
340.42
340.69
4,534,479
-4.23(-1.23%)
Dec 27, 2022
346.19
346.47
343.33
344.92
4,369,537
-1.38(-0.40%)
Dec 23, 2022
343.41
346.38
341.85
346.30
4,645,554
+1.93(+0.56%)
Dec 22, 2022
346.41
346.67
338.89
344.37
6,562,300
-4.91(-1.41%)
Dec 21, 2022
346.62
350.32
346.13
349.28
3,890,976
+5.15(+1.50%)
Dec 20, 2022
342.93
345.61
341.71
344.13
5,141,843
+0.52(+0.15%)
Dec 19, 2022
346.86
347.07
342.08
343.61
5,777,275
-2.99(-0.86%)
Dec 16, 2022
348.35
349.51
344.57
346.60
4,628,126
-4.18(-1.19%)
Dec 15, 2022
355.03
355.79
349.14
350.78
5,226,159
-8.84(-2.46%)
Dec 14, 2022
361.52
365.15
356.77
359.62
4,798,954
-2.19(-0.60%)
Dec 13, 2022
369.37
369.45
359.27
361.81
6,230,872
+2.66(+0.74%)
Dec 12, 2022
354.85
359.15
354.16
359.15
3,005,241
+5.05(+1.43%)
Dec 09, 2022
355.55
357.94
353.93
354.10
4,360,872
-2.61(-0.73%)
Dec 08, 2022
355.68
357.66
354.18
356.71
3,676,675
+2.79(+0.79%)
Dec 07, 2022
353.64
356.15
352.92
353.92
3,406,788
-0.69(-0.19%)
Dec 06, 2022
359.56
360.07
352.55
354.60
3,989,683
-5.20(-1.45%)
Dec 05, 2022
363.66
364.55
358.48
359.80
3,782,722
-6.52(-1.78%)
Dec 02, 2022
362.07
367.19
362.07
366.32
3,671,797
-0.53(-0.14%)
Dec 01, 2022
368.16
369.26
364.42
366.85
4,701,823
+0.05(+0.01%)
Nov 30, 2022
355.99
366.90
354.23
366.81
4,842,703
+10.95(+3.08%)
Nov 29, 2022
356.46
357.69
354.06
355.85
2,558,528
-0.63(-0.18%)
Nov 28, 2022
359.33
360.82
355.70
356.48
3,628,191
-5.73(-1.58%)
Nov 25, 2022
361.81
362.74
361.49
362.21
1,576,018
-0.04(-0.01%)
Nov 23, 2022
359.67
362.76
359.49
362.25
2,645,151
+2.25(+0.63%)
Nov 22, 2022
357.03
360.13
355.76
360.00
2,361,258
+4.73(+1.33%)
Nov 21, 2022
355.32
356.27
353.46
355.27
2,443,113
-1.25(-0.35%)
Nov 18, 2022
357.96
358.09
353.82
356.52
2,628,341
+1.57(+0.44%)
Nov 17, 2022
351.44
355.54
351.21
354.95
3,437,208
-1.03(-0.29%)
Nov 16, 2022
357.22
358.02
355.40
355.98
2,817,615
-2.72(-0.76%)
Nov 15, 2022
361.08
362.15
355.15
358.70
4,689,240
+2.94(+0.83%)
Nov 14, 2022
357.09
360.24
355.44
355.77
5,378,917
-2.88(-0.80%)
Nov 11, 2022
356.23
359.49
354.32
358.65
4,979,610
+3.40(+0.96%)
Nov 10, 2022
349.20
355.56
347.14
355.25
4,693,168
+18.43(+5.47%)
Nov 09, 2022
341.92
343.03
336.31
336.81
3,640,386
-7.02(-2.04%)
Nov 08, 2022
343.02
346.61
339.96
343.84
3,299,775
+1.86(+0.54%)
Nov 07, 2022
339.94
342.53
338.02
341.98
3,377,823
+3.25(+0.96%)
Nov 04, 2022
339.30
340.88
333.02
338.72
3,732,058
+4.89(+1.46%)
Nov 03, 2022
334.33
336.75
331.94
333.84
4,628,953
-3.59(-1.07%)
Nov 02, 2022
345.54
337.34
337.43
5,124,004
-8.83(-2.55%)
Nov 01, 2022
351.17
351.40
345.06
346.26
8,180,819
-1.40(-0.40%)
Oct 31, 2022
347.87
349.60
346.78
347.67
6,564,547
-2.38(-0.68%)
Oct 28, 2022
341.88
350.63
341.79
350.05
4,480,056
+7.98(+2.33%)
Oct 27, 2022
344.82
346.53
341.44
342.06
4,229,471
-1.84(-0.54%)
Oct 26, 2022
343.50
348.86
343.25
343.90
4,370,129
-2.59(-0.75%)
Oct 25, 2022
340.91
346.76
340.89
346.49
5,308,603
+5.54(+1.63%)
Oct 24, 2022
338.36
342.06
335.83
340.95
5,757,005
+4.10(+1.22%)
Oct 21, 2022
328.62
337.32
327.27
336.84
4,453,981
+7.91(+2.40%)
Oct 20, 2022
331.23
335.39
328.17
328.94
3,527,166
-2.72(-0.82%)
Oct 19, 2022
332.08
334.66
329.03
331.66
4,492,328
-2.31(-0.69%)
Oct 18, 2022
337.61
337.92
330.83
333.97
4,981,462
+3.89(+1.18%)
Oct 17, 2022
327.70
331.16
327.60
330.08
3,964,630
+8.18(+2.54%)
Oct 14, 2022
331.67
333.21
321.29
321.91
4,986,422
-7.41(-2.25%)
Oct 13, 2022
314.26
330.75
313.31
329.32
6,528,565
+8.40(+2.62%)
Oct 12, 2022
322.39
323.80
320.72
320.92
3,301,703
-1.00(-0.31%)
Oct 11, 2022
322.44
326.71
320.14
321.92
5,070,099
-2.14(-0.66%)
Oct 10, 2022
327.61
327.80
321.92
324.05
4,015,024
-2.44(-0.75%)
Oct 07, 2022
332.12
332.38
324.84
326.49
5,276,449
-9.43(-2.81%)
Oct 06, 2022
338.10
340.84
335.46
335.92
3,956,998
-3.57(-1.05%)
Oct 05, 2022
336.08
341.49
333.87
339.50
4,848,557
-0.59(-0.17%)
Oct 04, 2022
335.12
340.20
335.11
340.08
5,213,376
+10.02(+3.04%)
Oct 03, 2022
324.98
331.70
323.33
330.06
5,854,663
+8.50(+2.64%)
Sep 30, 2022
325.75
329.29
321.39
321.56
7,899,199
-4.98(-1.52%)
Sep 29, 2022
330.23
330.38
323.75
326.54
7,374,625
-6.95(-2.09%)
Sep 28, 2022
327.93
335.08
326.34
333.49
8,864,078
+6.43(+1.96%)
Sep 27, 2022
331.36
333.36
324.82
327.07
5,940,079
-0.93(-0.28%)
Sep 26, 2022
329.84
333.18
326.76
328.00
5,540,475
-3.21(-0.97%)
Sep 23, 2022
333.59
333.59
326.99
331.20
10,758,432
-5.60(-1.66%)
Sep 22, 2022
338.93
339.89
336.12
336.80
5,692,366
-2.87(-0.84%)
Sep 21, 2022
347.54
350.38
339.67
339.67
5,229,354
-6.08(-1.76%)
Sep 20, 2022
346.56
347.54
343.10
345.75
3,744,259
-3.94(-1.13%)
Sep 19, 2022
344.05
349.69
344.00
349.69
3,498,544
+2.66(+0.77%)
Sep 16, 2022
345.76
347.63
343.94
347.03
4,565,599
-2.75(-0.79%)
Sep 15, 2022
352.20
354.94
348.53
349.78
3,898,816
-3.95(-1.12%)
Sep 14, 2022
353.58
355.13
350.61
353.73
3,642,829
+1.32(+0.37%)
Sep 13, 2022
360.18
361.32
351.34
352.41
5,716,945
-16.07(-4.36%)
Sep 12, 2022
366.50
369.12
366.19
368.48
3,035,344
+4.01(+1.10%)
Sep 09, 2022
361.05
365.31
360.80
364.48
2,688,326
+5.54(+1.54%)
Sep 08, 2022
354.36
359.34
353.28
358.94
3,782,836
+2.33(+0.65%)
Sep 07, 2022
349.96
357.28
349.79
356.61
4,241,459
+6.28(+1.79%)
Sep 06, 2022
352.39
353.29
348.14
350.33
5,824,011
-1.18(-0.34%)
Sep 02, 2022
358.82
359.97
349.88
351.51
4,660,011
-3.73(-1.05%)
Sep 01, 2022
352.14
355.65
349.62
355.23
6,282,282
+1.09(+0.31%)
Aug 31, 2022
358.49
359.64
354.10
354.14
4,177,378
-2.81(-0.79%)
Aug 30, 2022
362.09
362.23
354.99
356.95
5,169,925
-3.92(-1.09%)
Aug 29, 2022
360.60
363.79
359.63
360.87
5,077,544
-2.40(-0.66%)
Aug 26, 2022
375.98
376.47
363.27
363.27
5,284,428
-12.89(-3.43%)
Aug 25, 2022
372.29
376.16
371.25
376.16
2,696,026
+5.40(+1.46%)
Aug 24, 2022
369.50
372.11
368.80
370.76
2,297,597
+1.12(+0.30%)
Aug 23, 2022
370.14
372.39
369.13
369.63
2,939,967
-0.88(-0.24%)
Aug 22, 2022
373.92
374.02
369.68
370.51
4,257,578
-7.98(-2.11%)
Aug 19, 2022
381.01
381.25
377.64
378.49
2,972,798
-5.30(-1.38%)
Aug 18, 2022
382.68
384.24
381.46
383.79
3,340,139
+1.18(+0.31%)
Aug 17, 2022
381.85
385.05
380.61
382.61
3,303,058
-2.63(-0.68%)
Aug 16, 2022
383.48
387.04
382.70
385.24
3,962,338
+0.67(+0.18%)
Aug 15, 2022
380.80
384.96
380.77
384.56
3,284,356
+1.64(+0.43%)
Aug 12, 2022
378.32
382.98
377.49
382.93
3,757,861
+6.45(+1.71%)
Aug 11, 2022
379.22
380.96
375.84
376.48
3,663,967
+0.00(+0.00%)
Aug 10, 2022
375.44
376.65
373.59
376.48
3,741,133
+7.72(+2.09%)
Aug 09, 2022
369.62
370.00
367.74
368.76
2,419,691
-1.46(-0.39%)
Aug 08, 2022
372.31
374.38
369.18
370.22
3,540,510
-0.33(-0.09%)
Aug 05, 2022
367.30
371.25
367.20
370.55
2,924,697
-0.77(-0.21%)
Aug 04, 2022
371.43
372.06
369.78
371.32
3,495,297
-0.29(-0.08%)
Aug 03, 2022
367.83
372.62
367.56
371.62
3,950,502
+5.72(+1.56%)
Aug 02, 2022
366.78
370.21
364.67
365.90
4,236,304
-2.38(-0.65%)
Aug 01, 2022
366.79
370.58
366.12
368.28
4,531,131
-1.11(-0.30%)
Jul 29, 2022
365.43
370.24
364.65
369.39
5,379,978
+5.33(+1.47%)
Jul 28, 2022
360.25
364.63
356.90
364.06
4,455,326
+4.54(+1.26%)
Jul 27, 2022
353.50
361.14
353.23
359.51
4,608,537
+9.18(+2.62%)
Jul 26, 2022
353.13
353.22
349.56
350.34
3,061,791
-4.25(-1.20%)
Jul 25, 2022
354.81
355.40
352.48
354.59
4,000,779
+0.35(+0.10%)
Jul 22, 2022
357.59
358.71
352.05
354.24
4,650,066
-3.26(-0.91%)
Jul 21, 2022
353.37
357.49
351.08
357.49
4,723,090
+3.58(+1.01%)
Jul 20, 2022
351.75
355.20
350.53
353.92
4,378,420
+2.25(+0.64%)
Jul 19, 2022
346.14
352.13
345.46
351.66
3,711,494
+9.29(+2.71%)
Jul 18, 2022
348.11
348.75
341.24
342.37
3,632,958
-2.86(-0.83%)
Jul 15, 2022
343.00
345.32
341.12
345.23
4,635,533
+6.41(+1.89%)
Jul 14, 2022
334.89
339.32
332.58
338.82
4,742,028
-0.90(-0.26%)
Jul 13, 2022
336.19
342.29
335.82
339.72
5,741,181
-1.59(-0.47%)
Jul 12, 2022
343.85
346.09
339.74
341.31
4,180,682
-3.18(-0.92%)
Jul 11, 2022
346.04
346.75
343.76
344.49
3,578,248
-3.94(-1.13%)
Jul 08, 2022
347.07
350.14
345.68
348.43
4,913,263
-0.20(-0.06%)
Jul 07, 2022
345.23
349.41
345.22
348.63
3,829,177
+5.04(+1.47%)
Jul 06, 2022
342.51
345.88
340.27
343.59
5,586,953
+1.24(+0.36%)
Jul 05, 2022
336.91
342.39
334.27
342.35
6,334,537
+0.60(+0.18%)
Jul 01, 2022
337.57
342.12
335.06
341.75
7,671,874
+3.47(+1.03%)
Jun 30, 2022
337.30
341.16
333.95
338.27
7,340,465
-2.69(-0.79%)
Jun 29, 2022
341.74
342.64
339.18
340.96
3,871,028
+0.17(+0.05%)
Jun 28, 2022
349.71
352.39
340.80
340.80
9,061,134
-7.53(-2.16%)
Jun 27, 2022
350.61
350.75
347.27
348.32
4,744,922
-1.31(-0.37%)
Jun 24, 2022
341.89
349.65
341.84
349.63
5,620,453
+10.56(+3.11%)
Jun 23, 2022
337.62
339.54
334.23
339.08
6,901,678
+3.53(+1.05%)
Jun 22, 2022
332.23
339.45
331.80
335.55
5,010,754
-0.71(-0.21%)
Jun 21, 2022
333.31
337.50
333.23
336.26
5,793,920
+8.04(+2.45%)
Jun 17, 2022
327.60
331.06
324.64
328.22
7,294,133
+0.86(+0.26%)
Jun 16, 2022
330.68
331.03
324.94
327.37
9,080,259
-11.12(-3.29%)
Jun 15, 2022
336.83
342.68
332.12
338.49
8,119,149
+4.78(+1.43%)
Jun 14, 2022
336.40
337.32
330.76
333.71
7,807,831
-0.83(-0.25%)
Jun 13, 2022
339.06
340.73
333.18
334.54
10,705,795
-13.41(-3.85%)
Jun 10, 2022
352.48
353.22
347.92
347.95
7,855,902
-10.52(-2.93%)
Jun 09, 2022
365.41
367.54
358.39
358.47
3,103,724
-8.63(-2.35%)
Jun 08, 2022
369.55
371.23
366.40
367.11
3,537,629
-4.06(-1.09%)
Jun 07, 2022
364.36
371.59
363.92
371.17
2,727,254
+3.59(+0.98%)
Jun 06, 2022
370.35
371.93
366.54
367.57
2,737,399
+1.00(+0.27%)
Jun 03, 2022
368.19
369.64
365.64
366.57
2,832,704
-6.03(-1.62%)
Jun 02, 2022
365.57
372.69
363.43
372.60
3,367,263
+6.94(+1.90%)
Jun 01, 2022
370.62
371.62
363.33
365.66
4,364,289
-3.09(-0.84%)
May 31, 2022
369.28
371.83
366.07
368.75
5,159,616
-2.06(-0.56%)
May 27, 2022
364.14
370.87
364.01
370.81
4,027,798
+9.07(+2.51%)
May 26, 2022
355.90
363.36
355.72
361.74
4,372,715
+7.05(+1.99%)
May 25, 2022
350.16
356.59
349.90
354.69
5,872,228
+2.93(+0.83%)
May 24, 2022
350.46
352.75
345.46
351.75
5,731,528
-2.55(-0.72%)
May 23, 2022
350.69
355.04
348.52
354.31
5,398,984
+6.59(+1.90%)
May 20, 2022
351.00
351.53
339.69
347.71
9,003,378
+0.09(+0.03%)
May 19, 2022
346.89
351.80
345.60
347.62
6,582,541
-2.34(-0.67%)
May 18, 2022
360.30
360.47
348.66
349.96
7,144,536
-14.43(-3.96%)
May 17, 2022
362.90
364.75
359.43
364.40
4,645,053
+7.15(+2.00%)
May 16, 2022
357.12
360.66
354.93
357.25
4,859,637
-1.28(-0.36%)
May 13, 2022
354.23
359.91
353.17
358.53
5,536,876
+8.26(+2.36%)
May 12, 2022
347.53
353.28
343.83
350.27
7,903,802
-0.27(-0.08%)
May 11, 2022
355.43
360.67
349.90
350.54
8,262,176
-5.74(-1.61%)
May 10, 2022
361.19
362.47
352.46
356.28
8,133,139
+0.91(+0.26%)
May 09, 2022
361.64
362.80
354.00
355.37
11,110,684
-11.85(-3.23%)
May 06, 2022
367.13
370.30
362.21
367.21
8,195,619
-2.32(-0.63%)
May 05, 2022
378.99
379.07
365.58
369.54
10,867,872
-13.45(-3.51%)
May 04, 2022
372.31
383.55
369.33
382.99
7,582,685
+11.28(+3.03%)
May 03, 2022
370.63
373.97
369.06
371.71
5,772,904
+1.60(+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
.