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
Lithia Motors
(NY:
LAD
)
253.14
+1.35 (+0.54%)
Official Closing Price
Updated: 7:00 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 (%)
Oct 31, 2022
199.72
200.44
193.93
195.16
392,715
-5.39(-2.69%)
Oct 28, 2022
202.92
206.45
198.55
200.55
504,410
-3.00(-1.48%)
Oct 27, 2022
197.89
211.84
197.89
203.55
580,708
+6.73(+3.42%)
Oct 26, 2022
194.88
200.33
192.54
196.82
359,123
+1.68(+0.86%)
Oct 25, 2022
191.51
198.66
191.51
195.14
516,156
+4.64(+2.44%)
Oct 24, 2022
183.29
191.78
181.77
190.50
686,366
+7.67(+4.20%)
Oct 21, 2022
178.08
185.92
177.28
182.83
883,562
+2.50(+1.39%)
Oct 20, 2022
190.31
194.88
178.88
180.33
937,577
-10.95(-5.73%)
Oct 19, 2022
201.60
205.84
187.13
191.28
1,028,412
-12.95(-6.34%)
Oct 18, 2022
206.16
209.12
200.79
204.23
596,101
+2.54(+1.26%)
Oct 17, 2022
206.91
207.98
201.56
201.69
510,929
-2.79(-1.36%)
Oct 14, 2022
219.97
220.90
204.11
204.48
379,944
-12.32(-5.68%)
Oct 13, 2022
208.77
218.37
206.58
216.80
351,745
+3.98(+1.87%)
Oct 12, 2022
209.22
217.09
205.18
212.82
585,709
+5.16(+2.49%)
Oct 11, 2022
199.11
207.92
197.61
207.66
689,402
+7.84(+3.92%)
Oct 10, 2022
200.92
206.03
199.40
199.82
488,585
-2.41(-1.19%)
Oct 07, 2022
205.85
207.42
200.92
202.23
563,055
-5.93(-2.85%)
Oct 06, 2022
212.94
214.39
205.85
208.16
486,938
-5.81(-2.72%)
Oct 05, 2022
213.85
215.91
208.66
213.97
1,078,007
-5.10(-2.33%)
Oct 04, 2022
221.14
223.25
216.63
219.07
328,854
+2.36(+1.09%)
Oct 03, 2022
214.63
220.35
213.36
216.71
308,803
+5.40(+2.55%)
Sep 30, 2022
212.21
220.56
210.56
211.31
451,889
-1.08(-0.51%)
Sep 29, 2022
216.69
217.67
205.85
212.40
766,074
-15.93(-6.98%)
Sep 28, 2022
222.88
230.05
222.88
228.32
322,997
+5.88(+2.64%)
Sep 27, 2022
222.41
223.74
218.72
222.44
287,371
+2.70(+1.23%)
Sep 26, 2022
225.13
227.36
219.12
219.74
268,107
-5.74(-2.55%)
Sep 23, 2022
219.16
225.68
217.07
225.49
301,926
+2.64(+1.18%)
Sep 22, 2022
223.05
226.80
220.56
222.85
262,540
-0.17(-0.07%)
Sep 21, 2022
228.76
230.90
222.61
223.01
536,006
-3.73(-1.65%)
Sep 20, 2022
233.05
233.05
223.20
226.75
405,553
-8.89(-3.77%)
Sep 19, 2022
232.08
238.20
232.08
235.64
344,806
+1.15(+0.49%)
Sep 16, 2022
234.03
237.25
231.65
234.49
1,089,439
-3.53(-1.48%)
Sep 15, 2022
239.82
242.33
235.89
238.01
332,522
-1.40(-0.58%)
Sep 14, 2022
239.34
239.64
230.34
239.41
437,999
+0.74(+0.31%)
Sep 13, 2022
247.27
248.83
238.35
238.67
268,010
-17.29(-6.75%)
Sep 12, 2022
256.40
261.18
254.55
255.96
261,145
+2.80(+1.10%)
Sep 09, 2022
247.62
253.94
245.99
253.16
304,628
+5.34(+2.15%)
Sep 08, 2022
243.11
249.83
239.47
247.82
275,404
+1.99(+0.81%)
Sep 07, 2022
243.47
247.78
239.79
245.84
355,954
+2.36(+0.97%)
Sep 06, 2022
251.00
251.00
239.64
243.47
526,983
-7.20(-2.87%)
Sep 02, 2022
257.12
257.12
249.55
250.67
329,590
-4.68(-1.83%)
Sep 01, 2022
260.43
261.80
252.20
255.35
382,980
-6.09(-2.33%)
Aug 31, 2022
265.26
265.45
260.02
261.44
336,548
-4.57(-1.72%)
Aug 30, 2022
274.65
274.65
263.36
266.01
218,733
-6.13(-2.25%)
Aug 29, 2022
272.53
274.67
269.94
272.13
174,031
-1.68(-0.62%)
Aug 26, 2022
282.77
282.77
273.45
273.82
291,120
-6.93(-2.47%)
Aug 25, 2022
270.46
280.91
270.41
280.75
296,567
+10.88(+4.03%)
Aug 24, 2022
263.76
272.37
262.54
269.87
262,587
+4.57(+1.72%)
Aug 23, 2022
265.98
270.50
264.98
265.30
241,360
+1.25(+0.47%)
Aug 22, 2022
264.77
265.57
259.79
264.05
329,378
-1.22(-0.46%)
Aug 19, 2022
263.11
266.08
261.86
265.27
273,326
-0.48(-0.18%)
Aug 18, 2022
265.93
267.26
262.82
265.75
251,951
-0.09(-0.03%)
Aug 17, 2022
269.88
272.79
262.36
265.84
298,947
-7.85(-2.87%)
Aug 16, 2022
261.26
277.97
260.25
273.69
460,058
+13.42(+5.16%)
Aug 15, 2022
261.00
261.52
256.34
260.26
356,079
-2.22(-0.84%)
Aug 12, 2022
267.97
269.54
261.54
262.48
427,978
-5.27(-1.97%)
Aug 11, 2022
267.74
274.09
266.73
267.75
242,903
+3.25(+1.23%)
Aug 10, 2022
268.60
269.26
263.05
264.50
324,897
+2.98(+1.14%)
Aug 09, 2022
268.68
268.68
258.98
261.52
229,701
-7.36(-2.74%)
Aug 08, 2022
269.77
275.35
268.46
268.88
318,710
+0.92(+0.34%)
Aug 05, 2022
261.33
268.62
261.33
267.96
202,721
+2.99(+1.13%)
Aug 04, 2022
265.57
270.02
263.84
264.97
204,273
-1.91(-0.71%)
Aug 03, 2022
263.67
268.19
260.61
266.88
267,995
+5.60(+2.14%)
Aug 02, 2022
263.76
267.63
261.09
261.28
256,052
-4.84(-1.82%)
Aug 01, 2022
258.95
267.30
258.23
266.12
235,743
+5.25(+2.01%)
Jul 29, 2022
255.15
262.23
253.44
260.87
198,719
+5.62(+2.20%)
Jul 28, 2022
250.81
255.43
246.00
255.25
216,742
+3.80(+1.51%)
Jul 27, 2022
253.09
253.09
245.06
251.45
352,759
+0.42(+0.17%)
Jul 26, 2022
247.68
257.41
246.28
251.03
490,381
-0.16(-0.06%)
Jul 25, 2022
261.80
262.57
250.21
251.18
520,396
-8.89(-3.42%)
Jul 22, 2022
266.50
270.16
257.52
260.07
424,524
-6.81(-2.55%)
Jul 21, 2022
271.46
273.11
261.18
266.89
645,167
-7.99(-2.90%)
Jul 20, 2022
270.43
282.60
270.43
274.87
968,201
-15.77(-5.43%)
Jul 19, 2022
284.95
293.56
283.91
290.65
405,605
+11.53(+4.13%)
Jul 18, 2022
280.56
286.93
276.53
279.11
294,917
+2.81(+1.02%)
Jul 15, 2022
274.59
279.76
270.47
276.30
267,845
+7.51(+2.80%)
Jul 14, 2022
266.18
270.16
264.75
268.79
331,279
-4.12(-1.51%)
Jul 13, 2022
269.16
273.32
266.50
272.91
266,181
-0.25(-0.09%)
Jul 12, 2022
271.61
279.06
271.09
273.15
394,300
+2.21(+0.82%)
Jul 11, 2022
275.35
279.04
269.56
270.94
233,873
-5.49(-1.98%)
Jul 08, 2022
283.23
284.33
275.65
276.43
219,270
-6.79(-2.40%)
Jul 07, 2022
272.71
284.39
272.71
283.21
212,959
+12.01(+4.43%)
Jul 06, 2022
279.01
283.42
267.43
271.21
240,423
-9.72(-3.46%)
Jul 05, 2022
268.97
281.72
266.50
280.93
257,780
+5.75(+2.09%)
Jul 01, 2022
269.74
279.66
267.99
275.18
177,625
+4.94(+1.83%)
Jun 30, 2022
277.37
277.44
264.92
270.24
241,822
-11.65(-4.13%)
Jun 29, 2022
280.75
284.78
276.70
281.89
244,219
+0.98(+0.35%)
Jun 28, 2022
290.01
294.20
278.05
280.91
324,947
-4.62(-1.62%)
Jun 27, 2022
284.93
288.15
279.00
285.53
254,978
+0.44(+0.16%)
Jun 24, 2022
273.48
285.72
273.48
285.09
407,257
+12.28(+4.50%)
Jun 23, 2022
268.18
273.58
266.50
272.81
229,597
+6.05(+2.27%)
Jun 22, 2022
255.20
267.54
254.93
266.76
234,768
+6.98(+2.69%)
Jun 21, 2022
270.11
271.52
259.38
259.78
330,572
-5.84(-2.20%)
Jun 17, 2022
252.74
267.55
250.78
265.62
830,085
+15.33(+6.13%)
Jun 16, 2022
272.21
272.60
248.36
250.29
481,557
-29.45(-10.53%)
Jun 15, 2022
278.18
284.05
275.16
279.74
200,980
+4.27(+1.55%)
Jun 14, 2022
273.36
281.25
272.84
275.47
192,026
+3.65(+1.34%)
Jun 13, 2022
281.30
281.30
270.29
271.82
272,792
-17.09(-5.92%)
Jun 10, 2022
298.91
304.81
285.59
288.92
323,523
-17.03(-5.57%)
Jun 09, 2022
301.79
308.53
298.97
305.95
231,076
+6.75(+2.25%)
Jun 08, 2022
301.79
309.60
298.48
299.20
231,780
-3.95(-1.30%)
Jun 07, 2022
297.10
304.47
294.57
303.15
182,910
-0.01(-0.00%)
Jun 06, 2022
294.75
305.80
290.34
303.17
175,001
+10.25(+3.50%)
Jun 03, 2022
294.90
296.08
287.50
292.92
174,719
-5.70(-1.91%)
Jun 02, 2022
296.21
301.00
293.01
298.62
150,884
+3.66(+1.24%)
Jun 01, 2022
302.13
302.13
290.55
294.96
237,188
-4.44(-1.48%)
May 31, 2022
298.82
300.94
294.67
299.41
295,984
-1.60(-0.53%)
May 27, 2022
298.08
302.00
297.35
301.01
195,151
+3.41(+1.15%)
May 26, 2022
293.68
300.41
286.54
297.60
272,307
+9.69(+3.36%)
May 25, 2022
273.00
290.08
273.00
287.91
331,078
+12.09(+4.38%)
May 24, 2022
274.71
276.42
270.43
275.83
507,307
-1.30(-0.47%)
May 23, 2022
280.96
281.31
270.09
277.12
482,342
-2.67(-0.95%)
May 20, 2022
279.66
281.26
272.12
279.79
463,899
+0.64(+0.23%)
May 19, 2022
282.76
285.63
278.59
279.15
409,576
-6.33(-2.22%)
May 18, 2022
299.70
300.11
283.49
285.48
420,447
-18.58(-6.11%)
May 17, 2022
297.30
304.33
296.93
304.06
246,784
+11.42(+3.90%)
May 16, 2022
293.20
298.95
288.45
292.64
316,634
-1.66(-0.56%)
May 13, 2022
279.81
296.02
278.85
294.31
410,998
+18.00(+6.51%)
May 12, 2022
270.43
277.71
269.14
276.31
538,923
+4.11(+1.51%)
May 11, 2022
272.95
281.44
268.85
272.20
621,723
-1.12(-0.41%)
May 10, 2022
282.52
282.94
267.27
273.32
737,924
-7.61(-2.71%)
May 09, 2022
287.86
291.30
280.62
280.93
507,936
-10.54(-3.61%)
May 06, 2022
291.37
296.61
287.81
291.46
363,382
-0.84(-0.29%)
May 05, 2022
299.31
300.93
288.68
292.31
351,220
-11.42(-3.76%)
May 04, 2022
296.06
304.32
291.33
303.73
414,446
+7.66(+2.59%)
May 03, 2022
284.04
297.40
284.04
296.07
445,445
+10.18(+3.56%)
May 02, 2022
279.81
286.41
276.78
285.89
561,630
+7.88(+2.84%)
Apr 29, 2022
280.57
285.88
277.14
278.00
273,854
-3.75(-1.33%)
Apr 28, 2022
277.34
283.25
272.49
281.75
317,036
+7.90(+2.89%)
Apr 27, 2022
277.33
281.21
270.86
273.85
361,348
-3.00(-1.09%)
Apr 26, 2022
284.61
287.45
276.56
276.85
468,030
-10.19(-3.55%)
Apr 25, 2022
280.79
288.83
279.84
287.05
408,324
+2.97(+1.04%)
Apr 22, 2022
287.15
295.32
283.15
284.08
406,102
-4.95(-1.71%)
Apr 21, 2022
305.85
305.85
285.47
289.03
649,553
-12.68(-4.20%)
Apr 20, 2022
315.70
316.33
295.69
301.70
532,687
-1.48(-0.49%)
Apr 19, 2022
292.73
306.07
292.49
303.19
561,900
+12.81(+4.41%)
Apr 18, 2022
283.76
292.08
282.54
290.37
412,792
+5.00(+1.75%)
Apr 14, 2022
289.46
295.34
285.09
285.38
530,478
-2.83(-0.98%)
Apr 13, 2022
283.45
289.50
283.45
288.20
353,594
+2.75(+0.96%)
Apr 12, 2022
300.84
308.19
284.27
285.45
511,494
-13.69(-4.58%)
Apr 11, 2022
296.41
306.84
294.17
299.14
307,814
+0.49(+0.16%)
Apr 08, 2022
291.86
300.36
290.64
298.65
263,561
+6.19(+2.12%)
Apr 07, 2022
287.32
293.17
285.74
292.46
344,023
+1.58(+0.54%)
Apr 06, 2022
283.25
292.70
281.89
290.88
324,388
+4.13(+1.44%)
Apr 05, 2022
294.40
298.74
284.13
286.75
453,054
-8.92(-3.02%)
Apr 04, 2022
293.70
298.80
293.58
295.67
276,990
+0.57(+0.19%)
Apr 01, 2022
295.62
301.92
293.94
295.10
385,608
+0.41(+0.14%)
Mar 31, 2022
312.71
312.71
294.02
294.68
523,248
-19.34(-6.16%)
Mar 30, 2022
322.18
323.30
312.13
314.03
203,144
-10.80(-3.33%)
Mar 29, 2022
315.00
326.32
315.00
324.83
178,866
+12.83(+4.11%)
Mar 28, 2022
316.71
316.71
306.12
312.00
237,156
-3.85(-1.22%)
Mar 25, 2022
318.50
318.50
311.89
315.84
206,774
-1.17(-0.37%)
Mar 24, 2022
323.67
323.67
313.83
317.01
187,784
-4.10(-1.28%)
Mar 23, 2022
326.94
329.22
320.18
321.12
168,927
-7.06(-2.15%)
Mar 22, 2022
331.60
331.60
322.30
328.18
289,493
+0.10(+0.03%)
Mar 21, 2022
333.84
334.82
326.25
328.08
177,401
-5.76(-1.73%)
Mar 18, 2022
325.83
334.71
323.44
333.84
240,635
+2.01(+0.61%)
Mar 17, 2022
326.58
332.86
323.19
331.83
154,839
+3.58(+1.09%)
Mar 16, 2022
321.61
330.56
316.55
328.25
245,714
+8.08(+2.52%)
Mar 15, 2022
311.60
320.60
309.97
320.16
191,062
+9.14(+2.94%)
Mar 14, 2022
315.25
319.38
305.39
311.02
252,545
-3.34(-1.06%)
Mar 11, 2022
315.32
317.52
311.24
314.36
147,878
-1.45(-0.46%)
Mar 10, 2022
311.48
316.54
309.51
315.81
183,729
-1.31(-0.41%)
Mar 09, 2022
318.95
323.36
315.72
317.12
221,954
+3.31(+1.06%)
Mar 08, 2022
311.05
322.53
305.68
313.81
388,507
+1.82(+0.58%)
Mar 07, 2022
324.72
329.30
309.51
311.98
412,240
-17.08(-5.19%)
Mar 04, 2022
331.50
331.50
324.13
329.06
306,526
-5.41(-1.62%)
Mar 03, 2022
342.01
342.91
331.33
334.47
224,003
-4.74(-1.40%)
Mar 02, 2022
337.68
339.83
329.87
339.21
415,562
+6.21(+1.86%)
Mar 01, 2022
331.54
333.66
325.14
333.00
378,090
-1.28(-0.38%)
Feb 28, 2022
315.83
334.84
315.83
334.28
516,806
+12.55(+3.90%)
Feb 25, 2022
311.66
323.57
313.09
321.73
293,873
+9.76(+3.13%)
Feb 24, 2022
298.31
312.45
298.31
311.97
274,125
+2.68(+0.87%)
Feb 23, 2022
306.02
313.35
303.81
309.29
370,413
+4.22(+1.38%)
Feb 22, 2022
312.74
314.34
298.84
305.08
367,352
-11.40(-3.60%)
Feb 18, 2022
316.47
0
+1.38(+0.44%)
Feb 17, 2022
315.98
317.88
311.30
315.09
491,779
-2.59(-0.81%)
Feb 16, 2022
311.89
319.60
311.89
317.68
366,277
+3.58(+1.14%)
Feb 15, 2022
305.08
314.11
305.08
314.10
325,268
+11.24(+3.71%)
Feb 14, 2022
310.11
313.52
301.47
302.86
242,873
-6.26(-2.02%)
Feb 11, 2022
305.59
310.87
303.29
309.12
549,714
+3.81(+1.25%)
Feb 10, 2022
311.63
315.39
303.43
305.31
488,538
-4.95(-1.60%)
Feb 09, 2022
306.02
312.64
299.67
310.26
939,488
+17.23(+5.88%)
Feb 08, 2022
281.13
294.77
281.13
293.03
770,717
+10.81(+3.83%)
Feb 07, 2022
280.81
285.28
274.29
282.22
295,586
+1.84(+0.66%)
Feb 04, 2022
278.55
285.32
273.42
280.38
248,912
+0.83(+0.30%)
Feb 03, 2022
284.46
279.16
279.55
174,997
-6.18(-2.16%)
Feb 02, 2022
292.21
292.34
283.08
285.72
271,357
-4.53(-1.56%)
Feb 01, 2022
286.37
290.55
278.96
290.25
193,149
+3.73(+1.30%)
Jan 31, 2022
278.35
286.77
286.53
321,708
+5.74(+2.04%)
Jan 28, 2022
273.58
281.05
273.58
280.79
298,524
+6.10(+2.22%)
Jan 27, 2022
278.51
281.24
273.65
274.69
352,671
-2.42(-0.87%)
Jan 26, 2022
292.78
292.78
276.11
277.11
360,009
-7.98(-2.80%)
Jan 25, 2022
298.35
298.35
283.36
285.10
463,736
-14.83(-4.94%)
Jan 24, 2022
279.52
301.09
278.35
299.93
668,413
+16.35(+5.77%)
Jan 21, 2022
280.75
289.02
277.57
283.58
638,222
-1.54(-0.54%)
Jan 20, 2022
299.32
306.10
284.92
285.12
536,141
-15.12(-5.04%)
Jan 19, 2022
302.97
306.93
299.64
300.24
644,535
-4.06(-1.33%)
Jan 18, 2022
302.59
305.02
298.17
304.30
594,780
+3.21(+1.07%)
Jan 14, 2022
301.09
0
+2.72(+0.91%)
Jan 13, 2022
295.96
300.54
294.17
298.38
503,838
+4.84(+1.65%)
Jan 12, 2022
293.26
295.66
287.62
293.53
458,826
+1.44(+0.49%)
Jan 11, 2022
296.32
296.63
285.17
292.09
265,900
-3.37(-1.14%)
Jan 10, 2022
292.23
296.64
285.96
295.45
375,572
+2.96(+1.01%)
Jan 07, 2022
291.03
300.00
288.98
292.49
218,288
-0.26(-0.09%)
Jan 06, 2022
287.93
295.56
283.22
292.76
333,363
+5.44(+1.89%)
Jan 05, 2022
293.47
298.00
286.68
287.31
248,144
-4.88(-1.67%)
Jan 04, 2022
294.13
298.42
288.38
292.20
220,761
+0.12(+0.04%)
Jan 03, 2022
293.62
297.39
290.34
292.08
170,540
+0.82(+0.28%)
Dec 31, 2021
290.98
293.24
288.81
291.26
122,864
-0.22(-0.07%)
Dec 30, 2021
286.15
293.14
286.15
291.47
140,890
+5.32(+1.86%)
Dec 29, 2021
289.14
291.15
285.56
286.15
130,316
-1.82(-0.63%)
Dec 28, 2021
287.87
291.54
287.17
287.97
194,410
-1.08(-0.37%)
Dec 27, 2021
285.07
290.50
282.12
289.05
255,874
+5.56(+1.96%)
Dec 23, 2021
280.79
284.30
276.87
283.49
200,351
+3.93(+1.41%)
Dec 22, 2021
282.67
283.19
277.57
279.55
231,811
-1.25(-0.44%)
Dec 21, 2021
276.69
281.58
276.11
280.80
200,192
+4.76(+1.72%)
Dec 20, 2021
276.59
279.31
268.77
276.04
476,146
-4.72(-1.68%)
Dec 17, 2021
279.89
285.05
276.48
280.76
901,499
+1.70(+0.61%)
Dec 16, 2021
283.17
285.09
277.92
279.06
400,187
+0.35(+0.13%)
Dec 15, 2021
272.59
279.39
271.05
278.71
793,687
+5.06(+1.85%)
Dec 14, 2021
275.12
283.55
273.27
273.65
550,186
-3.65(-1.32%)
Dec 13, 2021
283.39
283.82
275.61
277.30
392,469
-5.84(-2.06%)
Dec 10, 2021
279.04
284.42
278.06
283.13
233,622
+4.63(+1.66%)
Dec 09, 2021
282.57
284.55
278.30
278.50
211,654
-4.61(-1.63%)
Dec 08, 2021
287.89
288.45
279.18
283.12
226,343
-4.47(-1.56%)
Dec 07, 2021
293.71
298.40
286.11
287.59
323,113
-0.66(-0.23%)
Dec 06, 2021
288.31
296.51
283.35
288.25
353,907
+3.03(+1.06%)
Dec 03, 2021
285.98
288.10
279.36
285.21
678,912
+0.75(+0.26%)
Dec 02, 2021
276.79
288.16
276.79
284.47
417,623
+7.98(+2.89%)
Dec 01, 2021
290.97
293.63
276.24
276.48
421,616
-9.26(-3.24%)
Nov 30, 2021
279.60
290.79
279.44
285.74
749,260
+7.54(+2.71%)
Nov 29, 2021
284.19
285.31
275.53
278.20
374,108
-2.28(-0.81%)
Nov 26, 2021
274.64
283.74
274.40
280.49
398,904
-2.29(-0.81%)
Nov 24, 2021
281.74
287.25
280.76
282.77
229,617
-4.61(-1.60%)
Nov 23, 2021
287.38
289.72
281.74
287.38
759,194
-1.80(-0.62%)
Nov 22, 2021
289.33
292.06
284.68
289.18
415,281
+3.37(+1.18%)
Nov 19, 2021
297.34
297.34
284.96
285.80
619,774
-11.80(-3.97%)
Nov 18, 2021
295.88
299.11
289.11
297.60
610,122
+3.90(+1.33%)
Nov 17, 2021
325.63
325.71
292.81
293.70
872,001
-34.08(-10.40%)
Nov 16, 2021
320.41
328.93
320.41
327.78
497,296
+8.64(+2.71%)
Nov 15, 2021
317.92
322.00
315.72
319.14
296,536
+2.51(+0.79%)
Nov 12, 2021
317.37
319.37
314.34
316.63
321,827
+1.78(+0.57%)
Nov 11, 2021
312.49
317.24
311.28
314.85
176,738
+2.48(+0.79%)
Nov 10, 2021
317.84
312.36
297,664
-7.29(-2.28%)
Nov 09, 2021
324.23
325.28
318.14
319.65
254,314
-3.04(-0.94%)
Nov 08, 2021
323.26
325.30
318.88
322.69
141,193
+1.10(+0.34%)
Nov 05, 2021
326.59
331.10
315.64
321.59
314,963
-1.46(-0.45%)
Nov 04, 2021
324.79
329.01
317.43
323.05
248,050
-1.45(-0.45%)
Nov 03, 2021
319.55
328.61
319.55
324.50
292,068
+4.61(+1.44%)
Nov 02, 2021
321.41
321.41
314.46
319.89
300,156
-3.29(-1.02%)
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
.