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
Carlisle Companies Inc
(NY:
CSL
)
408.85
+1.35 (+0.33%)
Official Closing 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 (%)
Oct 31, 2023
253.30
258.06
251.07
252.15
446,729
-0.88(-0.35%)
Oct 30, 2023
249.04
253.23
246.91
253.04
381,325
+6.15(+2.49%)
Oct 27, 2023
238.25
251.13
235.95
246.88
500,667
+11.26(+4.78%)
Oct 26, 2023
236.71
241.24
234.62
235.62
528,355
+0.28(+0.12%)
Oct 25, 2023
237.49
238.39
233.99
235.34
329,414
-4.37(-1.82%)
Oct 24, 2023
241.91
242.86
238.68
239.71
311,432
+0.02(+0.01%)
Oct 23, 2023
242.82
244.63
239.61
239.69
321,210
-4.62(-1.89%)
Oct 20, 2023
245.09
245.13
242.48
244.30
280,218
-0.44(-0.18%)
Oct 19, 2023
253.75
255.03
244.42
244.74
379,896
-10.02(-3.93%)
Oct 18, 2023
259.46
259.46
253.00
254.76
212,546
-7.97(-3.03%)
Oct 17, 2023
260.29
267.58
260.29
262.73
303,833
+0.67(+0.25%)
Oct 16, 2023
257.62
263.12
256.18
262.07
265,170
+7.80(+3.07%)
Oct 13, 2023
256.02
259.20
252.00
254.27
190,101
-1.73(-0.67%)
Oct 12, 2023
264.05
264.05
255.35
255.99
297,024
-9.54(-3.59%)
Oct 11, 2023
261.32
265.53
259.87
265.53
155,340
+4.17(+1.59%)
Oct 10, 2023
264.14
265.35
260.45
261.36
251,260
-0.82(-0.31%)
Oct 09, 2023
258.84
262.42
257.31
262.19
133,007
+1.86(+0.71%)
Oct 06, 2023
255.03
262.63
249.08
260.33
294,971
+4.17(+1.63%)
Oct 05, 2023
253.46
257.67
253.10
256.16
257,782
+2.35(+0.93%)
Oct 04, 2023
250.81
254.01
246.42
253.81
233,791
+4.59(+1.84%)
Oct 03, 2023
248.82
251.84
248.16
249.22
257,813
-0.60(-0.24%)
Oct 02, 2023
256.64
258.57
249.19
249.81
293,742
-7.47(-2.90%)
Sep 29, 2023
259.15
261.24
256.61
257.28
336,456
-0.13(-0.05%)
Sep 28, 2023
253.60
259.63
253.60
257.41
233,589
+4.30(+1.70%)
Sep 27, 2023
253.32
253.80
249.77
253.12
327,637
+1.60(+0.63%)
Sep 26, 2023
246.31
253.25
245.78
251.52
378,454
-2.21(-0.87%)
Sep 25, 2023
253.09
255.18
253.87
253.73
198,805
+1.38(+0.55%)
Sep 22, 2023
252.69
254.19
251.79
252.35
300,903
-1.61(-0.63%)
Sep 21, 2023
262.55
262.55
253.80
253.96
435,185
-10.23(-3.87%)
Sep 20, 2023
271.70
273.51
263.35
264.19
244,410
-5.65(-2.09%)
Sep 19, 2023
268.40
271.24
265.06
269.84
290,733
+1.61(+0.60%)
Sep 18, 2023
267.86
272.68
266.11
268.23
630,600
+1.00(+0.37%)
Sep 15, 2023
269.94
273.04
264.35
267.23
1,293,600
-5.06(-1.86%)
Sep 14, 2023
276.51
277.41
270.75
272.29
547,975
-3.13(-1.14%)
Sep 13, 2023
277.93
281.22
273.57
275.41
631,928
-3.13(-1.12%)
Sep 12, 2023
274.29
279.19
271.06
278.54
759,235
+2.29(+0.83%)
Sep 11, 2023
261.01
277.55
259.69
276.25
1,072,870
+26.80(+10.75%)
Sep 08, 2023
246.37
251.69
246.36
249.44
619,450
+3.08(+1.25%)
Sep 07, 2023
251.69
252.71
245.97
246.37
635,328
-5.35(-2.13%)
Sep 06, 2023
255.14
257.52
251.54
251.72
453,060
-4.19(-1.64%)
Sep 05, 2023
264.10
264.32
253.00
255.90
387,601
-10.64(-3.99%)
Sep 01, 2023
263.42
267.86
263.42
266.54
310,722
+5.53(+2.12%)
Aug 31, 2023
262.46
264.27
260.96
261.01
350,399
-1.08(-0.41%)
Aug 30, 2023
265.13
266.08
261.57
262.10
275,568
-2.14(-0.81%)
Aug 29, 2023
260.03
264.56
259.01
264.24
184,879
+3.63(+1.39%)
Aug 28, 2023
258.10
262.12
258.10
260.61
192,868
+3.31(+1.28%)
Aug 25, 2023
258.76
258.90
253.04
257.30
304,672
-0.48(-0.18%)
Aug 24, 2023
258.06
261.01
256.91
257.78
270,340
-1.47(-0.57%)
Aug 23, 2023
257.61
259.37
255.55
259.25
480,052
+1.70(+0.66%)
Aug 22, 2023
263.33
265.76
256.99
257.55
392,157
-6.37(-2.41%)
Aug 21, 2023
264.98
265.51
261.39
263.92
419,746
-0.63(-0.24%)
Aug 18, 2023
267.05
267.05
263.11
264.56
520,127
-4.95(-1.84%)
Aug 17, 2023
278.42
280.44
269.40
269.51
416,991
-8.45(-3.04%)
Aug 16, 2023
278.44
281.60
277.83
277.96
281,854
-0.91(-0.33%)
Aug 15, 2023
282.67
283.52
278.76
278.88
275,380
-4.68(-1.65%)
Aug 14, 2023
284.57
284.61
281.82
283.56
236,905
-1.75(-0.61%)
Aug 11, 2023
282.92
285.78
281.86
285.31
227,808
+2.54(+0.90%)
Aug 10, 2023
282.15
286.05
281.46
282.77
277,651
+0.57(+0.20%)
Aug 09, 2023
281.38
285.21
281.30
282.19
306,343
+0.11(+0.04%)
Aug 08, 2023
280.76
283.04
278.63
282.08
272,085
-0.59(-0.21%)
Aug 07, 2023
281.38
285.21
280.47
282.68
352,712
+2.03(+0.72%)
Aug 04, 2023
279.01
283.10
278.81
280.65
330,811
+5.19(+1.89%)
Aug 03, 2023
274.27
278.19
273.25
275.45
287,818
+0.10(+0.04%)
Aug 02, 2023
273.40
275.74
272.26
275.36
275,693
-0.01(-0.00%)
Aug 01, 2023
272.08
275.87
272.08
275.37
470,250
+1.11(+0.40%)
Jul 31, 2023
275.56
277.42
271.58
274.26
483,591
-0.22(-0.08%)
Jul 28, 2023
275.64
277.14
271.03
274.48
484,686
+0.62(+0.23%)
Jul 27, 2023
277.18
279.22
268.52
273.85
836,405
+3.35(+1.24%)
Jul 26, 2023
265.00
273.38
265.00
270.50
596,140
+4.56(+1.72%)
Jul 25, 2023
263.09
268.22
262.91
265.94
343,558
+2.08(+0.79%)
Jul 24, 2023
267.16
269.14
263.31
263.86
346,653
-2.87(-1.08%)
Jul 21, 2023
266.48
268.94
265.13
266.73
299,500
+0.83(+0.31%)
Jul 20, 2023
267.51
267.67
264.91
265.90
360,472
-0.11(-0.04%)
Jul 19, 2023
265.73
267.40
264.91
266.00
422,174
-0.41(-0.15%)
Jul 18, 2023
265.70
269.61
265.10
266.41
400,895
+0.52(+0.20%)
Jul 17, 2023
262.89
266.74
262.89
265.89
351,602
+1.75(+0.66%)
Jul 14, 2023
266.11
267.12
262.01
264.14
343,136
-1.41(-0.53%)
Jul 13, 2023
262.31
266.22
261.06
265.55
426,434
+4.36(+1.67%)
Jul 12, 2023
262.51
264.00
260.67
261.19
291,748
+1.69(+0.65%)
Jul 11, 2023
258.84
261.96
257.70
259.50
349,821
+1.85(+0.72%)
Jul 10, 2023
254.53
259.36
253.26
257.64
423,328
+3.16(+1.24%)
Jul 07, 2023
250.53
256.24
250.53
254.49
445,204
+5.02(+2.01%)
Jul 06, 2023
249.39
249.39
245.37
249.47
573,901
-3.87(-1.53%)
Jul 05, 2023
252.42
254.20
249.97
253.34
420,935
-1.82(-0.71%)
Jul 03, 2023
253.37
256.82
251.87
255.16
245,839
+1.36(+0.53%)
Jun 30, 2023
254.59
257.07
251.12
253.81
468,931
+0.87(+0.34%)
Jun 29, 2023
246.00
253.29
244.77
252.94
404,682
+7.24(+2.95%)
Jun 28, 2023
245.25
246.19
243.26
245.69
296,749
+0.52(+0.21%)
Jun 27, 2023
239.06
245.74
237.71
245.17
260,641
+6.66(+2.79%)
Jun 26, 2023
239.10
240.97
238.33
238.51
243,174
-0.58(-0.24%)
Jun 23, 2023
236.29
239.88
234.59
239.09
1,293,926
+0.82(+0.34%)
Jun 22, 2023
239.00
239.00
235.44
238.27
372,088
-0.86(-0.36%)
Jun 21, 2023
236.50
239.94
235.25
239.13
388,075
+2.12(+0.89%)
Jun 20, 2023
235.41
238.98
234.83
237.02
486,980
-0.02(-0.01%)
Jun 16, 2023
239.00
239.94
234.88
237.04
990,508
-0.89(-0.37%)
Jun 15, 2023
233.08
238.27
233.08
237.93
342,633
+4.33(+1.86%)
Jun 14, 2023
236.02
237.71
232.36
233.59
385,664
-1.46(-0.62%)
Jun 13, 2023
233.28
236.99
233.28
235.05
476,190
+1.78(+0.76%)
Jun 12, 2023
230.38
235.18
229.30
233.27
403,195
+3.08(+1.34%)
Jun 09, 2023
230.94
232.76
227.56
230.19
480,158
-0.91(-0.39%)
Jun 08, 2023
229.25
232.29
227.00
231.10
384,437
+1.96(+0.85%)
Jun 07, 2023
223.95
229.39
222.53
229.14
387,230
+5.09(+2.27%)
Jun 06, 2023
221.71
225.99
221.55
224.05
497,476
+1.90(+0.86%)
Jun 05, 2023
222.61
224.47
220.23
222.15
387,585
-1.39(-0.62%)
Jun 02, 2023
217.36
225.01
216.43
223.53
365,110
+9.33(+4.36%)
Jun 01, 2023
211.24
214.37
209.20
214.20
343,331
+4.02(+1.91%)
May 31, 2023
212.72
213.03
208.65
210.19
786,473
-3.39(-1.59%)
May 30, 2023
215.17
216.68
212.13
213.58
352,254
-0.95(-0.44%)
May 26, 2023
213.52
216.04
212.55
214.53
327,483
+1.51(+0.71%)
May 25, 2023
209.14
213.73
209.14
213.01
449,380
+4.19(+2.00%)
May 24, 2023
208.65
209.76
205.70
208.83
307,990
-0.40(-0.19%)
May 23, 2023
209.81
212.77
207.43
209.22
260,841
-1.90(-0.90%)
May 22, 2023
210.28
212.15
208.58
211.12
249,439
+1.07(+0.51%)
May 19, 2023
214.88
215.11
209.69
210.06
308,018
-2.69(-1.26%)
May 18, 2023
207.77
213.64
206.76
212.75
272,090
+4.67(+2.24%)
May 17, 2023
204.83
208.99
203.70
208.08
294,708
+4.51(+2.22%)
May 16, 2023
208.84
209.28
202.92
203.57
444,963
-6.88(-3.27%)
May 15, 2023
207.76
211.06
206.32
210.44
306,747
+3.33(+1.61%)
May 12, 2023
205.88
207.53
203.92
207.11
352,014
+2.40(+1.17%)
May 11, 2023
204.11
205.60
203.19
204.71
222,755
-0.74(-0.36%)
May 10, 2023
209.53
210.10
204.76
205.45
344,888
-2.39(-1.15%)
May 09, 2023
207.93
209.63
207.54
207.84
371,462
-1.09(-0.52%)
May 08, 2023
210.63
210.81
207.29
208.93
244,732
-1.64(-0.78%)
May 05, 2023
209.56
211.12
207.91
210.57
225,706
+3.78(+1.83%)
May 04, 2023
209.53
211.74
206.19
206.79
550,436
-3.32(-1.58%)
May 03, 2023
210.18
213.93
208.38
210.12
399,111
+1.17(+0.56%)
May 02, 2023
212.03
212.48
205.64
208.94
400,418
-4.45(-2.08%)
May 01, 2023
213.05
214.86
211.45
213.39
398,536
+0.58(+0.27%)
Apr 28, 2023
206.07
218.00
205.90
212.81
843,601
-1.78(-0.83%)
Apr 27, 2023
211.47
216.63
210.28
214.58
699,143
+5.01(+2.39%)
Apr 26, 2023
208.85
213.65
208.85
209.57
448,024
-1.01(-0.48%)
Apr 25, 2023
213.69
215.15
210.19
210.58
336,112
-4.11(-1.91%)
Apr 24, 2023
216.56
217.38
213.83
214.69
386,063
-1.07(-0.50%)
Apr 21, 2023
217.19
217.19
211.82
215.77
329,951
-1.27(-0.59%)
Apr 20, 2023
215.82
217.59
215.10
217.04
384,180
-0.62(-0.29%)
Apr 19, 2023
213.78
218.87
212.31
217.66
603,167
+3.16(+1.48%)
Apr 18, 2023
213.88
215.53
212.81
214.49
379,685
+0.68(+0.32%)
Apr 17, 2023
208.81
214.43
207.94
213.81
443,433
+5.91(+2.84%)
Apr 14, 2023
207.79
208.88
206.50
207.91
327,412
+0.09(+0.04%)
Apr 13, 2023
207.63
209.97
204.83
207.82
321,637
+0.19(+0.09%)
Apr 12, 2023
210.19
212.10
207.04
207.63
370,469
-0.16(-0.08%)
Apr 11, 2023
208.09
210.49
206.79
207.79
289,242
+0.22(+0.10%)
Apr 10, 2023
202.70
208.06
202.70
207.57
446,903
+4.87(+2.40%)
Apr 06, 2023
204.23
204.95
201.41
202.70
468,021
-1.22(-0.60%)
Apr 05, 2023
206.78
206.78
200.78
203.93
737,976
-5.31(-2.54%)
Apr 04, 2023
223.05
223.05
208.39
209.24
622,369
-13.39(-6.01%)
Apr 03, 2023
222.88
225.76
222.88
222.63
423,199
-0.26(-0.11%)
Mar 31, 2023
224.24
225.43
221.69
222.88
457,660
+1.03(+0.47%)
Mar 30, 2023
221.83
223.98
221.09
221.85
497,796
+2.24(+1.02%)
Mar 29, 2023
217.53
219.87
216.29
219.61
232,383
+3.71(+1.72%)
Mar 28, 2023
214.65
217.58
214.48
215.90
224,384
+1.54(+0.72%)
Mar 27, 2023
211.97
215.22
210.49
214.37
301,832
+5.31(+2.54%)
Mar 24, 2023
208.09
210.21
203.84
209.06
581,222
-0.90(-0.43%)
Mar 23, 2023
215.07
216.70
208.63
209.96
371,981
-4.78(-2.23%)
Mar 22, 2023
220.15
221.59
214.67
214.74
526,093
-5.37(-2.44%)
Mar 21, 2023
220.99
223.06
217.94
220.11
597,340
+2.16(+0.99%)
Mar 20, 2023
216.93
218.90
215.84
217.95
647,883
+2.82(+1.31%)
Mar 17, 2023
219.05
219.18
212.66
215.13
1,562,402
-6.02(-2.72%)
Mar 16, 2023
215.13
222.09
212.32
221.16
773,103
+1.67(+0.76%)
Mar 15, 2023
227.51
229.35
217.72
219.49
617,694
-14.49(-6.19%)
Mar 14, 2023
237.84
239.72
231.39
233.99
514,800
+0.10(+0.04%)
Mar 13, 2023
235.73
237.95
232.07
233.89
502,672
-5.79(-2.41%)
Mar 10, 2023
251.60
251.60
238.19
239.67
563,984
-12.34(-4.90%)
Mar 09, 2023
260.49
262.98
251.87
252.02
252,320
-8.07(-3.10%)
Mar 08, 2023
256.85
261.10
256.69
260.09
214,803
+3.27(+1.27%)
Mar 07, 2023
260.14
261.70
256.42
256.82
285,629
-3.74(-1.43%)
Mar 06, 2023
261.69
264.27
258.79
260.56
262,383
-1.14(-0.44%)
Mar 03, 2023
258.29
263.00
255.83
261.70
427,029
+4.45(+1.73%)
Mar 02, 2023
253.04
257.25
250.63
257.25
258,839
+2.95(+1.16%)
Mar 01, 2023
254.01
258.51
253.55
254.31
222,073
-0.28(-0.11%)
Feb 28, 2023
254.71
258.54
254.00
254.58
370,367
-0.79(-0.31%)
Feb 27, 2023
255.73
258.72
254.34
255.37
204,718
+1.49(+0.59%)
Feb 24, 2023
250.60
256.38
250.05
253.88
384,585
+0.81(+0.32%)
Feb 23, 2023
253.95
255.50
249.34
253.07
259,260
-0.28(-0.11%)
Feb 22, 2023
256.27
256.79
252.19
253.35
361,446
-2.72(-1.06%)
Feb 21, 2023
260.28
260.93
253.71
256.07
563,905
-6.37(-2.43%)
Feb 17, 2023
255.94
263.38
255.28
262.44
491,733
+6.25(+2.44%)
Feb 16, 2023
253.39
258.35
253.39
256.19
366,671
-0.19(-0.07%)
Feb 15, 2023
252.08
257.71
252.08
256.38
346,756
+3.70(+1.46%)
Feb 14, 2023
251.47
254.72
250.36
252.68
297,993
-0.31(-0.12%)
Feb 13, 2023
252.29
254.11
251.26
252.99
310,108
+1.68(+0.67%)
Feb 10, 2023
246.62
251.31
246.56
251.31
333,901
+1.93(+0.77%)
Feb 09, 2023
249.69
258.88
249.34
249.39
502,309
+2.40(+0.97%)
Feb 08, 2023
254.42
259.91
245.51
246.99
783,690
+0.55(+0.22%)
Feb 07, 2023
241.52
246.44
238.25
246.44
531,297
+3.88(+1.60%)
Feb 06, 2023
243.87
245.53
238.90
242.55
453,343
-3.69(-1.50%)
Feb 03, 2023
250.44
252.60
245.06
246.24
392,619
-6.69(-2.65%)
Feb 02, 2023
252.16
255.32
251.63
252.93
501,509
+1.70(+0.68%)
Feb 01, 2023
246.05
253.24
245.62
251.23
214,071
+4.62(+1.87%)
Jan 31, 2023
241.34
246.61
240.22
246.61
623,808
+6.09(+2.53%)
Jan 30, 2023
242.65
245.82
240.49
240.53
235,078
-3.74(-1.53%)
Jan 27, 2023
238.52
247.06
237.18
244.26
321,532
+5.22(+2.18%)
Jan 26, 2023
238.13
241.66
236.40
239.04
236,821
+2.38(+1.01%)
Jan 25, 2023
234.57
237.55
232.92
236.66
193,433
+0.41(+0.17%)
Jan 24, 2023
236.94
239.43
235.63
236.25
216,423
+0.03(+0.01%)
Jan 23, 2023
232.97
238.75
231.52
236.22
248,775
+4.31(+1.86%)
Jan 20, 2023
230.67
232.71
229.28
231.91
201,169
+1.95(+0.85%)
Jan 19, 2023
231.59
233.75
229.42
229.96
270,582
-3.04(-1.30%)
Jan 18, 2023
233.39
238.49
232.92
233.00
242,342
-1.14(-0.49%)
Jan 17, 2023
234.58
237.16
232.95
234.14
252,058
-1.24(-0.53%)
Jan 13, 2023
235.22
237.32
234.30
235.38
249,791
-2.46(-1.03%)
Jan 12, 2023
242.81
244.10
237.52
237.83
272,439
-4.24(-1.75%)
Jan 11, 2023
235.94
242.56
234.95
242.07
460,141
+7.26(+3.09%)
Jan 10, 2023
233.36
235.11
231.52
234.81
249,641
+1.19(+0.51%)
Jan 09, 2023
233.97
235.13
232.06
233.62
215,349
+0.99(+0.43%)
Jan 06, 2023
227.18
233.68
226.51
232.62
280,092
+6.63(+2.93%)
Jan 05, 2023
232.96
233.98
225.89
226.00
383,256
-8.21(-3.51%)
Jan 04, 2023
231.99
234.29
228.58
234.21
425,579
+3.88(+1.69%)
Jan 03, 2023
233.59
234.38
228.70
230.32
323,791
-1.34(-0.58%)
Dec 30, 2022
232.11
232.81
229.34
231.66
214,351
-1.85(-0.79%)
Dec 29, 2022
233.47
235.38
232.11
233.51
184,270
+1.66(+0.72%)
Dec 28, 2022
235.28
236.04
231.18
231.85
175,639
-2.33(-0.99%)
Dec 27, 2022
233.39
236.04
232.15
234.18
159,269
+0.31(+0.13%)
Dec 23, 2022
232.45
234.22
231.86
233.86
122,056
+0.88(+0.38%)
Dec 22, 2022
232.91
233.76
229.72
232.99
220,071
-2.07(-0.88%)
Dec 21, 2022
233.57
236.74
231.48
235.06
318,187
+2.71(+1.17%)
Dec 20, 2022
233.00
235.02
231.83
232.35
269,707
-0.94(-0.40%)
Dec 19, 2022
234.94
237.49
231.31
233.29
316,804
-1.65(-0.70%)
Dec 16, 2022
238.42
242.07
233.22
234.94
583,203
-5.61(-2.33%)
Dec 15, 2022
242.52
244.07
236.87
240.56
624,375
-4.54(-1.85%)
Dec 14, 2022
248.44
250.89
243.53
245.10
350,694
-4.15(-1.66%)
Dec 13, 2022
254.81
254.81
247.01
249.25
437,916
+1.52(+0.62%)
Dec 12, 2022
243.59
248.37
242.35
247.72
385,004
+3.60(+1.47%)
Dec 09, 2022
246.51
248.80
243.48
244.13
356,364
-3.43(-1.39%)
Dec 08, 2022
246.92
248.39
245.84
247.56
307,282
+0.84(+0.34%)
Dec 07, 2022
247.03
251.91
246.14
246.71
294,970
-1.07(-0.43%)
Dec 06, 2022
251.62
254.10
245.91
247.78
287,821
-3.61(-1.44%)
Dec 05, 2022
253.80
253.80
249.55
251.39
353,613
-3.94(-1.54%)
Dec 02, 2022
254.84
257.42
253.81
255.33
354,276
-2.33(-0.90%)
Dec 01, 2022
260.66
261.89
256.90
257.66
366,238
-0.99(-0.38%)
Nov 30, 2022
250.84
258.74
248.76
258.66
703,246
+7.45(+2.97%)
Nov 29, 2022
251.00
252.46
247.89
251.20
453,523
-1.69(-0.67%)
Nov 28, 2022
251.44
257.27
250.68
252.90
572,418
-1.05(-0.41%)
Nov 25, 2022
251.47
258.15
251.46
253.95
257,581
+2.64(+1.05%)
Nov 23, 2022
251.98
255.76
250.87
251.30
268,748
+0.07(+0.03%)
Nov 22, 2022
252.19
257.75
249.32
251.23
528,608
-0.11(-0.04%)
Nov 21, 2022
244.42
252.46
243.34
251.34
596,800
+4.84(+1.96%)
Nov 18, 2022
245.45
247.89
242.19
246.50
534,420
+3.94(+1.63%)
Nov 17, 2022
238.70
242.54
234.79
242.56
887,538
+1.70(+0.71%)
Nov 16, 2022
235.99
241.77
235.77
240.86
476,148
+3.64(+1.53%)
Nov 15, 2022
240.46
242.69
234.56
237.22
815,109
+1.11(+0.47%)
Nov 14, 2022
233.43
242.56
232.32
236.12
678,839
+3.36(+1.44%)
Nov 11, 2022
238.56
238.56
230.09
232.76
769,394
-5.04(-2.12%)
Nov 10, 2022
232.35
237.85
230.32
237.79
709,082
+12.68(+5.63%)
Nov 09, 2022
223.54
228.11
222.50
225.11
719,786
-0.03(-0.01%)
Nov 08, 2022
224.81
227.51
222.55
225.14
458,392
+1.84(+0.82%)
Nov 07, 2022
222.36
223.68
217.75
223.30
631,116
+2.24(+1.01%)
Nov 04, 2022
227.57
227.57
219.35
221.06
806,122
-2.24(-1.00%)
Nov 03, 2022
225.42
229.08
217.57
223.30
753,327
-4.74(-2.08%)
Nov 02, 2022
232.26
237.35
227.00
228.04
758,073
-4.57(-1.96%)
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
.