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
Spotify Technology S.A.
(NY:
SPOT
)
308.21
UNCHANGED
Streaming Delayed Price
Updated: 7:00 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 (%)
May 31, 2024
301.89
304.65
292.21
296.78
1,478,286
-7.91(-2.60%)
May 30, 2024
305.45
307.24
301.59
304.69
704,975
-2.83(-0.92%)
May 29, 2024
307.71
309.15
304.10
307.52
1,107,848
-2.77(-0.89%)
May 28, 2024
307.00
312.00
306.00
310.29
1,080,659
+2.13(+0.69%)
May 24, 2024
298.00
309.64
298.00
308.16
1,165,620
+7.65(+2.55%)
May 23, 2024
302.92
305.82
296.98
300.51
1,013,117
+1.75(+0.59%)
May 22, 2024
306.00
306.69
295.71
298.76
1,376,761
-6.17(-2.02%)
May 21, 2024
304.85
307.98
302.38
304.93
1,028,912
-3.28(-1.06%)
May 20, 2024
303.00
312.69
303.00
308.21
1,487,298
+5.39(+1.78%)
May 17, 2024
299.95
302.87
298.12
302.82
893,624
+4.70(+1.58%)
May 16, 2024
302.54
304.92
297.86
298.12
1,315,964
-4.92(-1.62%)
May 15, 2024
298.85
303.07
295.39
303.04
2,013,534
+12.92(+4.45%)
May 14, 2024
287.72
291.54
286.20
290.12
916,463
+0.41(+0.14%)
May 13, 2024
294.65
295.41
287.17
289.71
898,785
-4.89(-1.66%)
May 10, 2024
300.21
303.66
293.08
294.60
945,621
-4.06(-1.36%)
May 09, 2024
298.88
301.37
294.26
298.66
844,737
+0.01(+0.00%)
May 08, 2024
297.55
303.30
296.17
298.65
2,108,125
+0.60(+0.20%)
May 07, 2024
296.54
299.83
294.76
298.05
1,332,144
-1.43(-0.48%)
May 06, 2024
298.00
300.04
294.62
299.48
1,395,017
+3.41(+1.15%)
May 03, 2024
294.81
298.82
292.04
296.07
1,503,922
+1.90(+0.65%)
May 02, 2024
287.52
294.39
283.39
294.17
1,627,541
+9.63(+3.38%)
May 01, 2024
280.66
290.88
280.66
284.54
1,671,776
+4.10(+1.46%)
Apr 30, 2024
287.00
288.45
280.37
280.44
1,256,083
-5.80(-2.03%)
Apr 29, 2024
289.01
290.91
284.23
286.24
1,851,712
-3.35(-1.16%)
Apr 26, 2024
292.65
294.00
284.84
289.59
2,477,229
+0.57(+0.20%)
Apr 25, 2024
275.67
291.38
271.65
289.02
3,710,395
+7.79(+2.77%)
Apr 24, 2024
301.35
305.64
278.14
281.23
8,240,986
-22.08(-7.28%)
Apr 23, 2024
301.13
319.30
298.50
303.31
11,385,068
+31.07(+11.41%)
Apr 22, 2024
280.97
280.97
267.76
272.24
5,585,418
-3.59(-1.30%)
Apr 19, 2024
284.80
285.00
270.45
275.83
4,245,512
-13.37(-4.62%)
Apr 18, 2024
294.78
296.80
288.67
289.20
2,027,120
-4.38(-1.49%)
Apr 17, 2024
298.32
300.05
293.27
293.58
1,471,038
-4.50(-1.51%)
Apr 16, 2024
291.13
300.93
289.01
298.08
1,584,922
+7.56(+2.60%)
Apr 15, 2024
302.72
304.59
290.35
290.52
1,943,741
-9.93(-3.31%)
Apr 12, 2024
301.00
303.36
299.00
300.45
1,419,981
-3.12(-1.03%)
Apr 11, 2024
300.79
305.74
299.02
303.57
1,134,619
+3.58(+1.19%)
Apr 10, 2024
297.79
303.45
296.00
299.99
1,510,875
-0.74(-0.25%)
Apr 09, 2024
308.60
309.58
299.11
300.73
2,541,480
-8.34(-2.70%)
Apr 08, 2024
309.20
313.16
307.41
309.07
1,721,005
-1.24(-0.40%)
Apr 05, 2024
298.68
313.07
298.68
310.31
2,991,574
+14.35(+4.85%)
Apr 04, 2024
293.00
304.00
292.75
295.96
3,554,873
+4.19(+1.44%)
Apr 03, 2024
285.04
293.00
279.00
291.77
4,630,056
+22.19(+8.23%)
Apr 02, 2024
261.44
270.72
261.38
269.58
1,930,472
+3.15(+1.18%)
Apr 01, 2024
262.97
267.24
260.80
266.43
1,122,791
+2.53(+0.96%)
Mar 28, 2024
258.53
264.07
264.03
263.90
1,373,864
+3.70(+1.42%)
Mar 27, 2024
267.00
269.72
257.56
260.20
1,427,064
-2.61(-0.99%)
Mar 26, 2024
273.01
278.30
262.65
262.81
1,955,973
+0.89(+0.34%)
Mar 25, 2024
263.01
264.95
260.89
261.92
824,668
-3.03(-1.14%)
Mar 22, 2024
259.38
265.46
258.89
264.95
868,221
+5.31(+2.05%)
Mar 21, 2024
264.21
264.67
258.50
259.64
1,098,267
-2.08(-0.79%)
Mar 20, 2024
256.17
262.41
254.42
261.72
1,587,422
+8.96(+3.54%)
Mar 19, 2024
253.95
254.78
249.58
252.76
1,067,533
-1.39(-0.55%)
Mar 18, 2024
257.00
257.68
251.61
254.15
885,648
-0.74(-0.29%)
Mar 15, 2024
256.99
256.99
252.51
254.89
1,432,147
-2.24(-0.87%)
Mar 14, 2024
257.55
259.40
255.59
257.13
847,108
-0.13(-0.05%)
Mar 13, 2024
258.27
260.49
255.38
257.26
924,741
-0.83(-0.32%)
Mar 12, 2024
255.50
259.74
254.96
258.09
1,350,864
+3.64(+1.43%)
Mar 11, 2024
258.50
259.00
253.25
254.45
2,490,811
-4.95(-1.91%)
Mar 08, 2024
269.50
272.44
259.24
259.40
1,968,096
-10.95(-4.05%)
Mar 07, 2024
268.00
271.72
266.02
270.35
921,299
+2.32(+0.87%)
Mar 06, 2024
270.00
272.08
267.42
268.03
1,180,382
+1.03(+0.39%)
Mar 05, 2024
268.36
270.26
263.28
267.00
2,555,972
-3.00(-1.11%)
Mar 04, 2024
263.56
271.56
262.49
270.00
2,792,744
+6.25(+2.37%)
Mar 01, 2024
256.15
263.82
254.54
263.75
2,352,557
+7.34(+2.86%)
Feb 29, 2024
254.36
257.36
252.76
256.41
1,335,971
+4.16(+1.65%)
Feb 28, 2024
250.97
253.44
249.38
252.25
1,657,207
-0.77(-0.30%)
Feb 27, 2024
255.82
255.99
250.54
253.02
1,529,946
-1.97(-0.77%)
Feb 26, 2024
255.49
256.43
250.23
254.99
1,754,314
-1.11(-0.43%)
Feb 23, 2024
249.28
256.29
247.95
256.10
2,492,750
+7.98(+3.22%)
Feb 22, 2024
247.96
249.22
243.99
248.12
1,728,295
+3.03(+1.24%)
Feb 21, 2024
243.29
245.64
240.73
245.09
1,896,674
+1.69(+0.69%)
Feb 20, 2024
244.14
246.50
239.66
243.40
2,222,418
-2.85(-1.16%)
Feb 16, 2024
245.46
248.50
243.38
246.25
1,548,654
+0.74(+0.30%)
Feb 15, 2024
244.17
247.70
242.19
245.51
1,807,997
+1.34(+0.55%)
Feb 14, 2024
240.72
244.38
239.14
244.17
1,623,320
+6.17(+2.59%)
Feb 13, 2024
231.34
238.52
228.07
238.00
1,798,016
+3.32(+1.41%)
Feb 12, 2024
238.38
239.40
233.35
234.68
2,823,732
-6.09(-2.53%)
Feb 09, 2024
239.55
242.21
238.04
240.77
2,049,368
+0.76(+0.32%)
Feb 08, 2024
238.00
244.29
237.65
240.01
2,748,180
-0.82(-0.34%)
Feb 07, 2024
230.02
243.01
227.52
240.83
4,754,255
+8.91(+3.84%)
Feb 06, 2024
241.01
248.67
228.97
231.92
7,777,113
+8.67(+3.88%)
Feb 05, 2024
220.55
223.83
219.36
223.25
3,796,416
+0.78(+0.35%)
Feb 02, 2024
221.34
224.45
218.57
222.47
1,725,063
+3.51(+1.60%)
Feb 01, 2024
217.25
219.94
216.68
218.96
1,174,690
+3.61(+1.68%)
Jan 31, 2024
214.01
219.52
213.31
215.35
1,191,566
-2.27(-1.04%)
Jan 30, 2024
222.30
224.00
217.46
217.62
1,795,630
-0.99(-0.45%)
Jan 29, 2024
216.00
219.20
214.80
218.61
1,286,718
+4.32(+2.02%)
Jan 26, 2024
213.06
215.07
211.77
214.29
1,545,406
+0.11(+0.05%)
Jan 25, 2024
211.43
214.19
210.34
214.18
1,216,693
+3.04(+1.44%)
Jan 24, 2024
213.00
215.32
209.18
211.14
1,896,792
+4.43(+2.14%)
Jan 23, 2024
205.32
207.49
204.57
206.71
1,150,484
+1.04(+0.51%)
Jan 22, 2024
206.00
208.38
204.22
205.67
1,167,636
+0.96(+0.47%)
Jan 19, 2024
205.93
206.45
202.30
204.71
1,323,747
-0.11(-0.05%)
Jan 18, 2024
200.81
209.88
200.81
204.82
2,473,680
+6.14(+3.09%)
Jan 17, 2024
196.64
199.79
191.88
198.68
3,334,032
-4.67(-2.30%)
Jan 16, 2024
201.16
203.75
198.01
203.35
2,140,533
+0.32(+0.16%)
Jan 12, 2024
200.95
204.03
198.45
203.03
1,928,777
+2.21(+1.10%)
Jan 11, 2024
198.27
200.94
194.66
200.82
2,040,547
+4.03(+2.05%)
Jan 10, 2024
193.25
199.64
193.25
196.79
1,860,617
+3.77(+1.95%)
Jan 09, 2024
196.98
198.24
192.35
193.02
1,130,069
-4.23(-2.14%)
Jan 08, 2024
195.20
197.75
193.32
197.25
1,544,269
+3.73(+1.93%)
Jan 05, 2024
192.62
195.08
192.24
193.52
1,395,725
+0.94(+0.49%)
Jan 04, 2024
190.00
195.52
187.45
192.58
2,576,328
+4.64(+2.47%)
Jan 03, 2024
187.34
189.49
185.71
187.94
977,274
-0.86(-0.46%)
Jan 02, 2024
188.05
190.28
185.37
188.80
1,385,743
+0.89(+0.47%)
Dec 29, 2023
189.31
189.97
187.89
187.91
1,389,730
-0.84(-0.45%)
Dec 28, 2023
191.67
192.44
188.72
188.75
721,850
-1.52(-0.80%)
Dec 27, 2023
190.36
192.03
190.03
190.27
742,499
+0.39(+0.21%)
Dec 26, 2023
189.99
191.42
189.23
189.88
1,120,010
+0.29(+0.15%)
Dec 22, 2023
192.83
193.42
188.56
189.59
1,328,245
-3.26(-1.69%)
Dec 21, 2023
195.31
195.72
192.60
192.85
1,556,967
+4.14(+2.19%)
Dec 20, 2023
190.24
192.25
188.01
188.71
1,168,141
-2.12(-1.11%)
Dec 19, 2023
192.58
193.97
190.21
190.83
1,529,772
-2.21(-1.14%)
Dec 18, 2023
190.74
194.75
189.17
193.04
2,576,613
+0.87(+0.45%)
Dec 15, 2023
195.10
195.46
191.42
192.17
2,245,951
-3.98(-2.03%)
Dec 14, 2023
198.35
200.82
195.52
196.15
2,048,921
-3.34(-1.67%)
Dec 13, 2023
199.02
202.33
196.30
199.49
2,161,204
+0.49(+0.25%)
Dec 12, 2023
197.13
199.99
195.70
199.00
1,261,654
+1.24(+0.63%)
Dec 11, 2023
200.00
200.00
196.32
197.76
1,593,202
-0.29(-0.15%)
Dec 08, 2023
192.26
198.39
191.00
198.05
1,729,918
+2.23(+1.14%)
Dec 07, 2023
193.95
196.30
193.02
195.82
1,234,680
+2.03(+1.05%)
Dec 06, 2023
199.00
202.88
193.58
193.79
1,864,614
-5.53(-2.77%)
Dec 05, 2023
192.90
199.97
191.26
199.32
3,131,740
+5.15(+2.65%)
Dec 04, 2023
193.00
201.41
192.00
194.17
6,860,327
+13.48(+7.46%)
Dec 01, 2023
180.73
183.34
179.66
180.69
1,628,242
-4.42(-2.39%)
Nov 30, 2023
183.03
185.59
180.65
185.11
1,596,872
+2.80(+1.54%)
Nov 29, 2023
183.00
184.28
180.42
182.31
1,013,361
-0.30(-0.16%)
Nov 28, 2023
183.00
184.92
182.04
182.61
845,212
-0.43(-0.23%)
Nov 27, 2023
182.00
184.49
181.36
183.04
1,204,252
+1.34(+0.74%)
Nov 24, 2023
179.22
182.31
178.73
181.70
499,093
+0.50(+0.28%)
Nov 22, 2023
179.63
182.50
179.00
181.20
1,231,020
+2.52(+1.41%)
Nov 21, 2023
178.54
180.18
178.01
178.68
1,479,437
-1.18(-0.66%)
Nov 20, 2023
175.04
180.95
175.00
179.86
1,317,267
+3.81(+2.16%)
Nov 17, 2023
175.72
177.02
174.67
176.05
1,024,281
+0.77(+0.44%)
Nov 16, 2023
171.85
176.34
170.62
175.28
1,301,539
+1.52(+0.87%)
Nov 15, 2023
174.43
176.65
173.68
173.76
1,247,827
-0.65(-0.37%)
Nov 14, 2023
174.56
175.00
171.05
174.41
1,235,541
+3.24(+1.89%)
Nov 13, 2023
170.00
173.23
169.02
171.17
1,307,528
+0.19(+0.11%)
Nov 10, 2023
169.52
171.67
167.64
170.98
977,414
+0.70(+0.41%)
Nov 09, 2023
171.20
175.15
170.21
170.28
1,450,538
+0.31(+0.18%)
Nov 08, 2023
165.87
170.30
164.83
169.97
1,401,027
+4.47(+2.70%)
Nov 07, 2023
168.45
168.77
165.28
165.50
1,472,574
-1.74(-1.04%)
Nov 06, 2023
169.58
169.69
165.59
167.24
1,127,208
-2.74(-1.61%)
Nov 03, 2023
167.50
170.95
167.05
169.98
1,370,135
+2.67(+1.60%)
Nov 02, 2023
170.50
171.00
167.24
167.31
2,154,961
-0.32(-0.19%)
Nov 01, 2023
165.00
167.90
163.65
167.63
1,365,794
+2.87(+1.74%)
Oct 31, 2023
163.03
165.57
161.39
164.76
1,566,417
+2.09(+1.28%)
Oct 30, 2023
161.20
164.27
159.75
162.67
1,959,240
+3.32(+2.08%)
Oct 27, 2023
158.59
162.06
158.10
159.35
1,971,378
+0.97(+0.61%)
Oct 26, 2023
162.75
165.35
155.00
158.38
3,004,327
-3.44(-2.13%)
Oct 25, 2023
169.94
170.50
160.05
161.82
4,657,212
-8.81(-5.16%)
Oct 24, 2023
163.98
173.45
163.00
170.63
7,498,940
+16.02(+10.36%)
Oct 23, 2023
146.06
155.83
145.79
154.61
3,271,210
+4.69(+3.13%)
Oct 20, 2023
149.30
151.45
145.76
149.92
1,941,981
-0.05(-0.03%)
Oct 19, 2023
152.61
154.53
149.56
149.97
1,678,047
+1.05(+0.71%)
Oct 18, 2023
156.00
156.18
148.66
148.92
1,734,198
-8.41(-5.35%)
Oct 17, 2023
157.45
159.36
156.57
157.33
1,048,342
-0.79(-0.50%)
Oct 16, 2023
153.52
158.26
152.79
158.12
1,395,984
+4.56(+2.97%)
Oct 13, 2023
156.86
157.69
152.90
153.56
1,759,043
-4.56(-2.88%)
Oct 12, 2023
159.52
162.46
156.02
158.12
1,992,166
+1.55(+0.99%)
Oct 11, 2023
157.42
159.74
153.31
156.57
1,530,717
-1.03(-0.65%)
Oct 10, 2023
156.21
160.15
155.22
157.60
1,601,365
+1.15(+0.74%)
Oct 09, 2023
155.84
157.83
153.16
156.45
1,411,985
-4.08(-2.54%)
Oct 06, 2023
155.64
161.38
154.85
160.53
1,156,457
+3.22(+2.05%)
Oct 05, 2023
158.73
159.57
154.62
157.31
1,299,550
-2.27(-1.42%)
Oct 04, 2023
154.21
159.98
154.12
159.58
1,432,266
+5.07(+3.28%)
Oct 03, 2023
157.44
159.56
152.32
154.51
1,226,231
-3.60(-2.28%)
Oct 02, 2023
155.29
159.61
154.69
158.11
999,127
+3.47(+2.24%)
Sep 29, 2023
157.35
158.90
154.52
154.64
1,477,557
+1.11(+0.72%)
Sep 28, 2023
150.80
154.55
147.86
153.53
995,391
-0.22(-0.14%)
Sep 27, 2023
153.33
155.48
152.05
153.75
703,759
+1.39(+0.91%)
Sep 26, 2023
154.02
157.00
151.28
152.36
1,327,355
-3.16(-2.03%)
Sep 25, 2023
155.67
156.35
155.21
155.52
1,437,005
-0.83(-0.53%)
Sep 22, 2023
156.38
159.55
155.93
156.35
1,206,012
+2.29(+1.49%)
Sep 21, 2023
158.52
158.79
153.69
154.06
1,610,844
-6.71(-4.17%)
Sep 20, 2023
163.03
167.74
160.71
160.77
1,707,630
+0.60(+0.37%)
Sep 19, 2023
158.50
160.90
156.28
160.17
1,282,263
+0.93(+0.58%)
Sep 18, 2023
157.36
160.20
155.54
159.24
1,208,837
+0.66(+0.42%)
Sep 15, 2023
156.68
158.66
153.91
158.58
1,497,776
+1.43(+0.91%)
Sep 14, 2023
155.29
158.80
154.65
157.15
1,491,613
+1.66(+1.07%)
Sep 13, 2023
153.14
155.57
151.11
155.49
1,249,536
+0.84(+0.54%)
Sep 12, 2023
156.65
158.27
154.02
154.65
1,059,704
-3.01(-1.91%)
Sep 11, 2023
155.99
158.07
154.81
157.66
1,101,615
+2.19(+1.41%)
Sep 08, 2023
159.83
161.19
154.40
155.47
1,713,576
-4.63(-2.89%)
Sep 07, 2023
158.57
161.95
157.79
160.10
1,892,679
-0.37(-0.23%)
Sep 06, 2023
161.90
163.65
159.06
160.47
2,066,470
+1.15(+0.72%)
Sep 05, 2023
156.03
160.84
154.87
159.32
1,710,400
+1.76(+1.12%)
Sep 01, 2023
155.56
158.51
155.20
157.56
1,454,548
+3.59(+2.33%)
Aug 31, 2023
149.95
154.92
149.82
153.97
2,304,942
+4.52(+3.02%)
Aug 30, 2023
144.64
149.60
144.40
149.45
1,624,656
+4.94(+3.42%)
Aug 29, 2023
140.61
144.80
140.50
144.51
1,045,838
+3.25(+2.30%)
Aug 28, 2023
138.89
142.15
138.26
141.26
1,530,502
+4.04(+2.94%)
Aug 25, 2023
138.81
138.81
133.69
137.22
1,360,642
+1.46(+1.08%)
Aug 24, 2023
139.18
140.32
135.26
135.76
1,415,751
-2.48(-1.79%)
Aug 23, 2023
133.22
139.01
133.11
138.24
1,629,233
+4.80(+3.60%)
Aug 22, 2023
133.00
134.03
131.04
133.44
871,004
+0.95(+0.72%)
Aug 21, 2023
131.92
132.97
130.00
132.49
1,234,717
+0.62(+0.47%)
Aug 18, 2023
129.90
132.47
129.23
131.87
1,593,671
+0.30(+0.23%)
Aug 17, 2023
134.35
134.85
131.19
131.57
1,128,690
-2.78(-2.07%)
Aug 16, 2023
132.60
136.14
132.28
134.35
1,584,641
+0.92(+0.69%)
Aug 15, 2023
138.38
138.58
133.27
133.43
2,125,320
-5.95(-4.27%)
Aug 14, 2023
137.30
139.66
135.34
139.38
1,943,511
+0.70(+0.50%)
Aug 11, 2023
136.39
139.19
135.90
138.68
1,578,499
+2.25(+1.65%)
Aug 10, 2023
140.34
140.70
135.22
136.43
2,643,151
-2.66(-1.91%)
Aug 09, 2023
138.47
140.18
137.42
139.09
1,671,120
+0.72(+0.52%)
Aug 08, 2023
141.14
141.42
137.22
138.37
2,483,204
-3.62(-2.55%)
Aug 07, 2023
145.10
145.10
141.10
141.99
1,645,724
-2.13(-1.48%)
Aug 04, 2023
145.27
146.50
143.04
144.12
1,456,966
-1.30(-0.89%)
Aug 03, 2023
144.57
147.42
143.74
145.42
1,683,445
-1.09(-0.74%)
Aug 02, 2023
149.21
150.19
143.84
146.51
2,164,722
-4.33(-2.87%)
Aug 01, 2023
148.61
152.80
148.05
150.84
1,685,716
+1.43(+0.96%)
Jul 31, 2023
149.70
151.31
148.09
149.41
1,880,571
+0.81(+0.55%)
Jul 28, 2023
146.05
149.33
142.63
148.60
2,966,669
+4.08(+2.82%)
Jul 27, 2023
151.47
151.80
142.88
144.52
5,154,581
-4.61(-3.09%)
Jul 26, 2023
141.69
149.21
141.10
149.13
7,090,309
+8.75(+6.23%)
Jul 25, 2023
150.10
152.65
139.15
140.38
14,592,449
-23.34(-14.26%)
Jul 24, 2023
169.52
169.52
159.67
163.72
3,943,505
-7.99(-4.65%)
Jul 21, 2023
173.49
179.60
171.18
171.71
2,560,191
-0.77(-0.45%)
Jul 20, 2023
177.01
177.59
171.44
172.48
1,917,642
-7.36(-4.09%)
Jul 19, 2023
180.00
182.00
178.06
179.84
1,599,446
+0.26(+0.14%)
Jul 18, 2023
178.50
179.81
175.79
179.58
2,151,626
+0.41(+0.23%)
Jul 17, 2023
171.77
179.42
170.77
179.17
2,292,574
+7.14(+4.15%)
Jul 14, 2023
176.20
179.24
170.92
172.03
3,640,898
+0.93(+0.54%)
Jul 13, 2023
167.00
173.11
164.51
171.10
2,410,377
+5.31(+3.20%)
Jul 12, 2023
162.00
166.12
162.00
165.79
1,540,586
+5.21(+3.24%)
Jul 11, 2023
157.34
161.77
156.66
160.58
1,160,558
+3.19(+2.03%)
Jul 10, 2023
156.03
159.28
155.37
157.39
846,749
+0.42(+0.27%)
Jul 07, 2023
156.52
158.64
156.06
156.97
800,804
+0.35(+0.22%)
Jul 06, 2023
158.78
159.08
155.37
156.62
1,021,812
-4.11(-2.56%)
Jul 05, 2023
160.69
161.21
158.29
160.73
732,215
+0.17(+0.11%)
Jul 03, 2023
160.85
162.37
159.80
160.56
550,312
+0.01(+0.01%)
Jun 30, 2023
160.10
161.31
159.06
160.55
1,357,685
+1.29(+0.81%)
Jun 29, 2023
160.53
161.22
158.89
159.26
924,756
-1.31(-0.82%)
Jun 28, 2023
158.32
161.66
157.48
160.57
805,247
+1.95(+1.23%)
Jun 27, 2023
156.14
159.75
155.57
158.62
1,041,937
+4.84(+3.15%)
Jun 26, 2023
156.41
158.21
152.71
153.78
1,720,330
-3.71(-2.36%)
Jun 23, 2023
157.05
158.31
154.65
157.49
1,264,245
-1.60(-1.01%)
Jun 22, 2023
154.45
159.17
153.50
159.09
1,280,860
+3.16(+2.03%)
Jun 21, 2023
159.30
160.80
152.80
155.93
2,620,539
-0.89(-0.57%)
Jun 20, 2023
156.20
158.78
154.82
156.82
1,585,916
-3.17(-1.98%)
Jun 16, 2023
153.31
160.63
153.20
159.99
3,534,083
+7.81(+5.13%)
Jun 15, 2023
150.08
152.24
148.20
152.18
1,374,143
+0.53(+0.35%)
Jun 14, 2023
151.96
153.08
149.26
151.65
1,750,725
+0.11(+0.07%)
Jun 13, 2023
151.53
152.74
149.37
151.54
1,917,736
+0.94(+0.62%)
Jun 12, 2023
150.89
151.37
149.12
150.60
1,522,227
+0.12(+0.08%)
Jun 09, 2023
149.50
151.73
148.36
150.48
2,033,197
+1.01(+0.68%)
Jun 08, 2023
150.27
151.69
148.47
149.47
1,218,997
+1.16(+0.78%)
Jun 07, 2023
153.00
155.68
147.54
148.31
1,558,115
-4.72(-3.08%)
Jun 06, 2023
154.10
154.87
152.47
153.03
1,127,628
-3.31(-2.12%)
Jun 05, 2023
152.09
157.13
150.25
156.34
1,987,509
+4.60(+3.03%)
Jun 02, 2023
154.30
155.00
148.77
151.74
1,164,038
-2.18(-1.42%)
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
.