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
iShares S&P Software Index Fund
(NY:
IGV
)
78.09
+0.73 (+0.94%)
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 (%)
Nov 30, 2022
258.80
271.95
258.36
271.89
1,667,449
+11.43(+4.39%)
Nov 29, 2022
262.30
262.72
259.17
260.46
1,377,681
-2.05(-0.78%)
Nov 28, 2022
265.42
267.55
261.79
262.51
926,735
-4.02(-1.51%)
Nov 25, 2022
266.26
267.27
265.48
266.53
307,862
-0.62(-0.23%)
Nov 23, 2022
261.94
268.51
261.29
267.15
1,414,525
+3.86(+1.47%)
Nov 22, 2022
259.45
263.42
256.49
263.29
1,029,642
+4.61(+1.78%)
Nov 21, 2022
260.11
261.29
257.60
258.68
985,513
-3.19(-1.22%)
Nov 18, 2022
268.41
268.41
259.66
261.87
899,119
-1.18(-0.45%)
Nov 17, 2022
262.86
265.70
261.01
263.05
898,426
-5.73(-2.13%)
Nov 16, 2022
272.94
273.00
267.40
268.78
1,291,765
-5.69(-2.07%)
Nov 15, 2022
275.76
277.04
272.10
274.47
1,437,371
+6.18(+2.30%)
Nov 14, 2022
268.75
271.41
265.56
268.29
1,200,819
-3.34(-1.23%)
Nov 11, 2022
265.39
273.20
264.16
271.63
1,699,573
+6.78(+2.56%)
Nov 10, 2022
257.74
265.14
257.46
264.85
2,327,572
+22.05(+9.08%)
Nov 09, 2022
246.04
246.50
242.28
242.80
1,366,543
-5.46(-2.20%)
Nov 08, 2022
245.18
252.41
244.09
248.26
2,880,687
+3.28(+1.34%)
Nov 07, 2022
243.07
245.58
239.28
244.98
1,134,421
+3.21(+1.33%)
Nov 04, 2022
248.10
248.38
236.58
241.77
1,823,935
-3.90(-1.59%)
Nov 03, 2022
248.60
251.68
245.37
245.67
2,588,901
-6.32(-2.51%)
Nov 02, 2022
263.79
251.87
251.99
1,875,666
-12.11(-4.59%)
Nov 01, 2022
270.99
272.47
262.73
264.10
487,525
-3.50(-1.31%)
Oct 31, 2022
266.81
269.74
265.54
267.60
807,605
-1.69(-0.63%)
Oct 28, 2022
263.72
269.74
262.09
269.29
1,645,030
+4.75(+1.80%)
Oct 27, 2022
267.16
269.01
263.36
264.54
1,219,139
+1.62(+0.61%)
Oct 26, 2022
260.95
269.91
259.75
262.93
1,340,825
-4.69(-1.75%)
Oct 25, 2022
262.49
268.09
262.49
267.62
1,701,130
+6.51(+2.49%)
Oct 24, 2022
260.19
262.00
255.41
261.11
1,711,562
+2.23(+0.86%)
Oct 21, 2022
253.32
259.46
250.83
258.88
1,158,479
+4.44(+1.75%)
Oct 20, 2022
252.65
259.54
252.39
254.44
1,087,259
+1.85(+0.73%)
Oct 19, 2022
253.54
256.56
251.15
252.59
803,404
-2.94(-1.15%)
Oct 18, 2022
259.20
260.15
252.47
255.53
2,018,431
+4.26(+1.70%)
Oct 17, 2022
248.44
253.16
248.44
251.27
1,436,853
+9.22(+3.81%)
Oct 14, 2022
251.85
252.69
241.70
242.05
1,271,597
-6.52(-2.62%)
Oct 13, 2022
237.14
250.21
235.41
248.57
1,398,050
+3.41(+1.39%)
Oct 12, 2022
244.92
247.23
242.82
245.16
1,469,855
+0.15(+0.06%)
Oct 11, 2022
248.03
249.05
242.47
245.01
1,989,355
-4.37(-1.75%)
Oct 10, 2022
256.56
257.16
247.19
249.38
1,617,239
-7.27(-2.83%)
Oct 07, 2022
262.40
262.40
255.20
256.65
1,472,659
-10.65(-3.98%)
Oct 06, 2022
266.68
271.24
266.21
267.30
866,347
-0.79(-0.29%)
Oct 05, 2022
262.53
269.58
261.43
268.09
921,139
+1.06(+0.40%)
Oct 04, 2022
262.39
267.90
262.32
267.03
1,575,614
+9.68(+3.76%)
Oct 03, 2022
251.82
258.76
251.10
257.35
1,010,917
+7.22(+2.89%)
Sep 30, 2022
254.11
258.05
250.13
250.13
1,352,173
-3.66(-1.44%)
Sep 29, 2022
254.33
255.74
251.02
253.79
2,426,399
-4.32(-1.67%)
Sep 28, 2022
252.47
259.23
251.92
258.11
2,250,169
+5.45(+2.16%)
Sep 27, 2022
255.31
256.72
249.64
252.66
1,693,838
+1.94(+0.77%)
Sep 26, 2022
252.46
256.78
250.20
250.72
1,691,300
-1.56(-0.62%)
Sep 23, 2022
253.24
255.12
249.40
252.28
2,022,510
-3.89(-1.52%)
Sep 22, 2022
259.90
260.23
255.28
256.17
2,479,208
-3.99(-1.53%)
Sep 21, 2022
266.15
269.67
260.02
260.16
1,049,007
-3.63(-1.38%)
Sep 20, 2022
264.49
266.06
262.26
263.79
749,200
-3.93(-1.47%)
Sep 19, 2022
263.49
267.88
263.43
267.72
994,424
+1.08(+0.41%)
Sep 16, 2022
268.39
268.39
263.50
266.64
1,888,895
-5.11(-1.88%)
Sep 15, 2022
275.35
278.86
270.54
271.75
2,600,990
-9.05(-3.22%)
Sep 14, 2022
280.98
282.24
278.27
280.80
1,437,725
+0.14(+0.05%)
Sep 13, 2022
283.66
285.67
280.16
280.66
1,409,528
-13.74(-4.67%)
Sep 12, 2022
292.56
294.40
291.07
294.40
1,039,956
+3.69(+1.27%)
Sep 09, 2022
285.58
291.41
285.58
290.71
905,150
+8.04(+2.84%)
Sep 08, 2022
276.67
283.22
276.01
282.67
762,842
+3.75(+1.34%)
Sep 07, 2022
272.68
279.76
272.33
278.92
681,391
+5.66(+2.07%)
Sep 06, 2022
276.31
276.31
271.46
273.26
912,404
-2.17(-0.79%)
Sep 02, 2022
280.99
282.85
273.97
275.43
1,155,450
-1.81(-0.65%)
Sep 01, 2022
278.69
278.69
271.80
277.24
1,258,368
-4.04(-1.44%)
Aug 31, 2022
286.10
288.08
280.64
281.28
878,855
-1.88(-0.66%)
Aug 30, 2022
285.65
287.25
280.02
283.16
1,068,250
-0.59(-0.21%)
Aug 29, 2022
284.48
288.21
283.51
283.75
544,719
-4.23(-1.47%)
Aug 26, 2022
298.71
299.68
287.78
287.98
1,575,733
-10.59(-3.55%)
Aug 25, 2022
295.74
298.69
293.36
298.57
621,842
+2.50(+0.84%)
Aug 24, 2022
296.58
299.02
295.29
296.07
560,252
+1.88(+0.64%)
Aug 23, 2022
294.78
298.20
294.08
294.19
849,844
-0.64(-0.22%)
Aug 22, 2022
297.56
298.82
293.88
294.83
1,710,495
-8.24(-2.72%)
Aug 19, 2022
307.50
307.50
301.69
303.07
1,000,448
-6.87(-2.22%)
Aug 18, 2022
309.90
311.18
308.21
309.94
578,023
-0.26(-0.08%)
Aug 17, 2022
311.41
312.84
308.51
310.20
841,632
-5.23(-1.66%)
Aug 16, 2022
315.95
316.95
310.84
315.43
723,966
-1.82(-0.57%)
Aug 15, 2022
313.61
317.95
313.61
317.25
453,189
+1.88(+0.60%)
Aug 12, 2022
312.20
315.54
309.90
315.37
511,587
+5.98(+1.93%)
Aug 11, 2022
315.69
317.40
308.61
309.39
815,753
-3.55(-1.13%)
Aug 10, 2022
309.50
313.68
309.50
312.94
1,797,927
+11.42(+3.79%)
Aug 09, 2022
304.60
304.60
299.97
301.52
1,724,961
-4.62(-1.51%)
Aug 08, 2022
307.15
311.54
305.30
306.14
1,388,826
+0.02(+0.01%)
Aug 05, 2022
299.92
307.29
299.73
306.12
1,024,169
+0.58(+0.19%)
Aug 04, 2022
303.12
305.62
300.26
305.54
746,818
+0.54(+0.18%)
Aug 03, 2022
298.35
305.72
298.20
305.00
833,801
+9.47(+3.20%)
Aug 02, 2022
292.15
298.33
291.43
295.53
689,799
+0.49(+0.17%)
Aug 01, 2022
292.21
297.77
290.30
295.04
741,452
-0.27(-0.09%)
Jul 29, 2022
292.31
295.87
289.95
295.31
686,140
+3.27(+1.12%)
Jul 28, 2022
286.14
292.53
283.68
292.04
975,911
+5.34(+1.86%)
Jul 27, 2022
280.16
288.40
279.01
286.70
741,187
+11.75(+4.27%)
Jul 26, 2022
283.31
283.37
273.93
274.95
1,316,920
-8.79(-3.10%)
Jul 25, 2022
287.14
287.14
281.37
283.74
1,032,380
-3.51(-1.22%)
Jul 22, 2022
292.32
295.98
285.39
287.25
732,057
-6.08(-2.07%)
Jul 21, 2022
287.98
293.41
285.92
293.33
886,567
+5.18(+1.80%)
Jul 20, 2022
280.03
289.51
280.03
288.15
1,240,529
+9.34(+3.35%)
Jul 19, 2022
274.36
279.14
271.79
278.81
663,338
+7.82(+2.89%)
Jul 18, 2022
275.74
277.64
270.02
270.99
650,021
-1.65(-0.61%)
Jul 15, 2022
269.08
272.78
267.75
272.64
650,129
+6.66(+2.50%)
Jul 14, 2022
266.34
267.55
260.31
265.98
1,086,492
-2.32(-0.86%)
Jul 13, 2022
265.47
270.72
263.25
268.30
1,772,394
-2.49(-0.92%)
Jul 12, 2022
281.62
283.58
269.21
270.79
1,391,411
-10.46(-3.72%)
Jul 11, 2022
283.31
284.31
278.49
281.25
568,567
-4.93(-1.72%)
Jul 08, 2022
283.17
288.26
281.26
286.18
561,609
-1.00(-0.35%)
Jul 07, 2022
282.42
287.62
281.28
287.18
1,030,560
+5.66(+2.01%)
Jul 06, 2022
282.48
284.64
279.08
281.52
1,230,381
+0.40(+0.14%)
Jul 05, 2022
269.90
281.45
269.24
281.12
1,603,846
+7.09(+2.59%)
Jul 01, 2022
269.18
274.31
267.62
274.03
928,764
+4.42(+1.64%)
Jun 30, 2022
270.17
272.77
264.70
269.61
1,068,452
-4.53(-1.65%)
Jun 29, 2022
274.06
276.07
270.51
274.14
600,637
+0.79(+0.29%)
Jun 28, 2022
283.87
286.27
272.83
273.35
906,241
-10.52(-3.71%)
Jun 27, 2022
288.99
289.96
282.61
283.87
1,746,512
-5.35(-1.85%)
Jun 24, 2022
281.28
289.37
280.71
289.22
3,349,498
+11.83(+4.26%)
Jun 23, 2022
270.08
277.99
267.95
277.39
2,305,061
+9.75(+3.64%)
Jun 22, 2022
263.68
271.91
263.45
267.64
1,690,191
+0.50(+0.19%)
Jun 21, 2022
265.65
270.79
265.32
267.14
1,160,353
+4.84(+1.85%)
Jun 17, 2022
257.08
265.34
256.99
262.30
1,970,337
+5.06(+1.97%)
Jun 16, 2022
260.95
263.99
255.46
257.24
1,242,309
-11.96(-4.44%)
Jun 15, 2022
265.65
273.29
263.01
269.20
1,904,931
+6.96(+2.65%)
Jun 14, 2022
264.66
266.59
259.88
262.24
1,030,451
+1.49(+0.57%)
Jun 13, 2022
266.87
269.70
259.93
260.75
1,616,078
-15.72(-5.69%)
Jun 10, 2022
280.96
283.10
275.42
276.47
1,217,063
-12.75(-4.41%)
Jun 09, 2022
294.10
297.66
289.22
289.22
1,101,315
-7.28(-2.46%)
Jun 08, 2022
296.72
299.81
295.60
296.50
881,930
-2.01(-0.67%)
Jun 07, 2022
290.29
299.44
290.27
298.51
967,576
+4.80(+1.63%)
Jun 06, 2022
297.76
299.08
292.27
293.71
1,136,499
+0.03(+0.01%)
Jun 03, 2022
295.30
298.88
292.05
293.68
1,311,862
-7.01(-2.33%)
Jun 02, 2022
286.34
301.12
285.86
300.69
1,757,010
+13.20(+4.59%)
Jun 01, 2022
291.47
295.59
284.88
287.49
1,459,441
+1.62(+0.57%)
May 31, 2022
290.24
291.45
284.26
285.87
2,313,702
-5.77(-1.98%)
May 27, 2022
284.28
291.64
284.14
291.64
1,749,499
+9.69(+3.44%)
May 26, 2022
275.16
283.54
274.59
281.95
1,202,332
+5.92(+2.14%)
May 25, 2022
266.94
278.10
266.94
276.03
1,699,983
+8.02(+2.99%)
May 24, 2022
271.87
273.56
265.04
268.01
1,343,960
-9.66(-3.48%)
May 23, 2022
277.59
278.67
271.84
277.67
1,400,769
+2.88(+1.05%)
May 20, 2022
276.70
278.81
266.80
274.79
1,370,604
+3.30(+1.22%)
May 19, 2022
265.95
275.93
265.95
271.49
1,726,878
+4.61(+1.73%)
May 18, 2022
274.39
276.99
265.53
266.88
855,312
-11.03(-3.97%)
May 17, 2022
279.12
281.90
270.77
277.91
1,139,714
+4.77(+1.75%)
May 16, 2022
277.77
280.00
272.53
273.14
1,241,732
-6.62(-2.37%)
May 13, 2022
272.14
280.76
270.97
279.76
1,735,511
+13.14(+4.93%)
May 12, 2022
259.23
270.87
257.18
266.62
3,165,379
+2.39(+0.90%)
May 11, 2022
270.40
278.01
263.32
264.23
1,433,621
-9.09(-3.33%)
May 10, 2022
276.58
278.85
265.45
273.32
1,453,719
+3.52(+1.30%)
May 09, 2022
278.71
281.17
268.20
269.80
1,904,590
-15.36(-5.39%)
May 06, 2022
290.37
292.63
280.96
285.16
1,670,467
-9.19(-3.12%)
May 05, 2022
306.89
308.11
290.69
294.35
1,631,242
-17.96(-5.75%)
May 04, 2022
304.19
312.46
294.02
312.31
1,596,125
+9.17(+3.03%)
May 03, 2022
304.78
307.85
300.35
303.14
826,709
-2.47(-0.81%)
May 02, 2022
299.46
305.61
297.51
305.61
1,140,738
+5.66(+1.89%)
Apr 29, 2022
308.74
314.19
299.47
299.95
1,480,553
-12.17(-3.90%)
Apr 28, 2022
306.52
314.33
301.81
312.12
1,454,832
+12.12(+4.04%)
Apr 27, 2022
301.21
307.19
299.38
300.00
1,320,284
+0.10(+0.03%)
Apr 26, 2022
309.03
309.87
299.79
299.90
1,490,330
-11.53(-3.70%)
Apr 25, 2022
303.61
311.60
303.61
311.43
910,141
+5.65(+1.85%)
Apr 22, 2022
313.11
316.21
305.29
305.78
1,419,364
-7.99(-2.54%)
Apr 21, 2022
329.36
330.78
312.69
313.76
1,411,420
-10.07(-3.11%)
Apr 20, 2022
330.78
332.35
323.50
323.84
1,011,116
-4.90(-1.49%)
Apr 19, 2022
319.38
329.55
317.91
328.74
1,167,942
+8.60(+2.69%)
Apr 18, 2022
321.68
323.28
316.71
320.14
965,659
-3.41(-1.05%)
Apr 14, 2022
331.72
332.17
323.29
323.55
915,340
-8.02(-2.42%)
Apr 13, 2022
325.66
332.60
323.49
331.57
1,040,392
+7.04(+2.17%)
Apr 12, 2022
332.46
336.31
323.72
324.53
1,097,431
-2.30(-0.70%)
Apr 11, 2022
327.53
329.81
323.60
326.83
1,120,247
-3.75(-1.13%)
Apr 08, 2022
334.75
335.39
330.07
330.58
895,208
-5.19(-1.55%)
Apr 07, 2022
332.70
338.50
330.43
335.77
1,033,337
+1.30(+0.39%)
Apr 06, 2022
339.31
339.36
331.11
334.47
1,416,204
-10.54(-3.05%)
Apr 05, 2022
352.81
353.70
343.30
345.01
1,360,644
-8.95(-2.53%)
Apr 04, 2022
346.13
354.57
346.13
353.96
884,584
+8.43(+2.44%)
Apr 01, 2022
344.51
347.85
342.17
345.53
1,066,031
+0.59(+0.17%)
Mar 31, 2022
347.61
350.04
344.28
344.94
996,064
-2.60(-0.75%)
Mar 30, 2022
351.60
353.31
345.85
347.54
1,112,916
-6.77(-1.91%)
Mar 29, 2022
351.64
355.52
346.43
354.31
1,079,594
+8.34(+2.41%)
Mar 28, 2022
338.54
345.98
337.27
345.97
1,765,344
+7.85(+2.32%)
Mar 25, 2022
343.03
344.03
333.81
338.12
1,123,109
-4.46(-1.30%)
Mar 24, 2022
337.79
342.78
334.01
342.58
975,279
+5.85(+1.74%)
Mar 23, 2022
340.11
342.12
334.66
336.73
1,277,561
-8.53(-2.47%)
Mar 22, 2022
337.60
347.51
336.40
345.26
1,348,245
+8.34(+2.48%)
Mar 21, 2022
338.02
340.67
332.12
336.92
1,199,420
-3.09(-0.91%)
Mar 18, 2022
328.48
340.08
327.93
340.01
1,989,252
+9.70(+2.94%)
Mar 17, 2022
321.57
330.75
319.67
330.31
1,243,515
+7.48(+2.32%)
Mar 16, 2022
314.93
323.03
309.89
322.83
2,186,680
+12.94(+4.18%)
Mar 15, 2022
305.56
310.47
301.79
309.89
1,958,666
+7.61(+2.52%)
Mar 14, 2022
310.35
313.29
300.84
302.28
1,722,535
-9.01(-2.89%)
Mar 11, 2022
323.00
324.00
310.82
311.29
1,136,853
-9.81(-3.06%)
Mar 10, 2022
320.17
316.41
321.10
1,567,879
-4.96(-1.52%)
Mar 09, 2022
318.76
327.55
317.92
326.06
1,432,929
+15.09(+4.85%)
Mar 08, 2022
312.66
319.05
306.66
310.97
1,626,556
-3.27(-1.04%)
Mar 07, 2022
327.55
330.99
314.18
314.24
1,528,171
-14.10(-4.29%)
Mar 04, 2022
332.85
337.25
326.19
328.34
1,163,705
-7.20(-2.15%)
Mar 03, 2022
347.22
347.22
333.00
335.54
1,108,714
-8.71(-2.53%)
Mar 02, 2022
341.61
345.66
334.04
344.25
1,710,645
+5.16(+1.52%)
Mar 01, 2022
341.67
347.41
336.92
339.09
1,045,172
-2.93(-0.86%)
Feb 28, 2022
336.76
344.49
336.76
342.02
1,535,743
+3.33(+0.98%)
Feb 25, 2022
335.97
339.00
332.71
338.69
2,340,859
+2.62(+0.78%)
Feb 24, 2022
307.00
337.10
306.57
336.07
2,621,004
+19.30(+6.09%)
Feb 23, 2022
329.23
329.44
316.51
316.77
1,021,105
-8.10(-2.49%)
Feb 22, 2022
324.33
331.66
322.47
324.87
1,838,144
-2.72(-0.83%)
Feb 18, 2022
327.59
0
-7.17(-2.14%)
Feb 17, 2022
345.47
346.82
333.90
334.76
1,873,660
-15.38(-4.39%)
Feb 16, 2022
349.02
351.13
344.24
350.14
1,155,785
-2.67(-0.76%)
Feb 15, 2022
350.58
353.53
346.96
352.81
1,547,656
+7.31(+2.12%)
Feb 14, 2022
344.91
351.21
342.73
345.50
1,240,550
-0.81(-0.23%)
Feb 11, 2022
359.84
361.63
344.66
346.31
1,714,334
-12.37(-3.45%)
Feb 10, 2022
357.00
367.22
355.96
358.68
1,872,206
-5.74(-1.58%)
Feb 09, 2022
358.11
364.49
356.71
364.42
1,029,388
+11.31(+3.20%)
Feb 08, 2022
348.35
353.83
345.77
353.11
1,115,486
+3.98(+1.14%)
Feb 07, 2022
352.29
356.42
348.12
349.13
1,486,118
-1.93(-0.55%)
Feb 04, 2022
341.89
354.64
340.55
351.06
1,764,513
+11.07(+3.26%)
Feb 03, 2022
344.64
338.71
339.99
1,833,398
-13.53(-3.83%)
Feb 02, 2022
358.58
359.14
350.25
353.52
1,495,743
-3.61(-1.01%)
Feb 01, 2022
357.88
357.97
349.95
357.13
1,923,299
+2.06(+0.58%)
Jan 31, 2022
343.43
355.98
355.07
2,077,169
+13.04(+3.81%)
Jan 28, 2022
330.03
342.34
324.75
342.03
2,678,531
+12.73(+3.87%)
Jan 27, 2022
336.90
340.73
328.52
329.30
2,445,500
-0.02(-0.01%)
Jan 26, 2022
341.34
343.59
326.52
329.32
3,969,701
-3.51(-1.05%)
Jan 25, 2022
339.89
342.01
330.49
332.83
1,592,597
-12.94(-3.74%)
Jan 24, 2022
330.94
346.19
322.05
345.77
3,427,235
+7.14(+2.11%)
Jan 21, 2022
347.51
349.55
338.55
338.63
2,884,368
-14.32(-4.06%)
Jan 20, 2022
354.18
361.11
347.87
352.95
1,652,319
+2.10(+0.60%)
Jan 19, 2022
352.88
360.17
350.27
350.85
1,798,865
+0.38(+0.11%)
Jan 18, 2022
353.29
359.38
350.08
350.47
1,712,239
-6.57(-1.84%)
Jan 14, 2022
357.04
0
+1.38(+0.39%)
Jan 13, 2022
372.57
372.57
355.28
355.66
2,959,186
-15.92(-4.28%)
Jan 12, 2022
375.71
379.49
368.84
371.58
1,485,591
-1.11(-0.30%)
Jan 11, 2022
365.91
373.43
363.05
372.69
2,291,215
+6.49(+1.77%)
Jan 10, 2022
357.26
366.45
350.79
366.20
2,974,464
+3.42(+0.94%)
Jan 07, 2022
366.22
370.51
359.70
362.78
1,654,759
-3.08(-0.84%)
Jan 06, 2022
363.78
371.17
360.85
365.86
2,463,269
+0.41(+0.11%)
Jan 05, 2022
378.60
379.86
365.25
365.45
3,099,389
-18.95(-4.93%)
Jan 04, 2022
393.80
393.80
376.33
384.40
2,651,635
-8.69(-2.21%)
Jan 03, 2022
397.12
398.96
387.70
393.09
1,628,968
-4.56(-1.15%)
Dec 31, 2021
400.01
401.52
397.14
397.65
785,940
-3.70(-0.92%)
Dec 30, 2021
400.73
405.23
400.27
401.35
508,402
+0.95(+0.24%)
Dec 29, 2021
400.86
402.18
396.36
400.40
664,470
-0.56(-0.14%)
Dec 28, 2021
406.74
407.31
399.69
400.96
620,738
-4.23(-1.04%)
Dec 27, 2021
401.62
405.21
401.06
405.19
868,013
+5.12(+1.28%)
Dec 23, 2021
397.62
401.51
395.94
400.07
452,959
+2.64(+0.66%)
Dec 22, 2021
394.40
397.81
392.17
397.43
590,321
+2.30(+0.58%)
Dec 21, 2021
387.01
395.62
383.49
395.13
1,256,205
+10.61(+2.76%)
Dec 20, 2021
383.88
387.84
382.50
384.52
1,371,576
-6.20(-1.59%)
Dec 17, 2021
384.55
392.24
380.70
390.72
3,012,382
+1.71(+0.44%)
Dec 16, 2021
399.84
400.81
385.99
389.01
2,504,077
-12.62(-3.14%)
Dec 15, 2021
392.33
402.36
388.41
401.63
2,312,600
+9.86(+2.52%)
Dec 14, 2021
396.23
397.81
385.91
391.77
2,200,838
-13.34(-3.29%)
Dec 13, 2021
407.15
410.98
402.64
405.11
1,788,280
-0.93(-0.23%)
Dec 10, 2021
405.95
411.40
403.33
406.04
1,688,988
+5.59(+1.39%)
Dec 09, 2021
409.48
411.54
399.13
400.45
1,954,817
-9.30(-2.27%)
Dec 08, 2021
405.58
410.05
400.69
409.75
1,540,860
+3.91(+0.96%)
Dec 07, 2021
399.70
407.76
399.70
405.84
2,116,301
+14.91(+3.81%)
Dec 06, 2021
389.13
391.68
381.16
390.93
1,761,605
+0.49(+0.13%)
Dec 03, 2021
401.52
402.13
382.50
390.44
3,111,126
-13.61(-3.37%)
Dec 02, 2021
398.30
406.27
397.00
404.05
2,182,889
+6.81(+1.71%)
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
.