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
Prologis
(NY:
PLD
)
105.00
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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 (%)
Feb 28, 2022
137.89
138.75
135.44
137.29
4,475,233
-2.45(-1.75%)
Feb 25, 2022
135.41
139.79
136.43
139.74
3,117,525
+4.82(+3.57%)
Feb 24, 2022
130.34
135.25
129.81
134.92
3,654,290
+2.42(+1.83%)
Feb 23, 2022
134.78
135.69
132.33
132.50
2,510,110
-1.52(-1.13%)
Feb 22, 2022
134.66
135.75
133.33
134.01
3,446,219
-0.17(-0.13%)
Feb 18, 2022
134.18
0
-0.69(-0.51%)
Feb 17, 2022
134.84
135.60
133.85
134.87
2,872,504
-1.03(-0.76%)
Feb 16, 2022
137.55
138.32
134.36
135.91
2,385,650
-1.17(-0.85%)
Feb 15, 2022
137.95
138.90
136.70
137.07
3,255,095
+0.26(+0.19%)
Feb 14, 2022
137.47
139.38
135.91
136.81
3,369,346
-0.91(-0.66%)
Feb 11, 2022
140.59
141.26
136.65
137.72
4,669,584
-2.00(-1.43%)
Feb 10, 2022
143.62
145.02
138.65
139.72
3,313,403
-6.53(-4.47%)
Feb 09, 2022
143.74
146.44
143.74
146.25
2,420,960
+3.93(+2.76%)
Feb 08, 2022
143.63
143.86
141.59
142.32
2,612,922
-0.81(-0.57%)
Feb 07, 2022
144.26
145.33
142.74
143.13
4,054,255
-1.36(-0.94%)
Feb 04, 2022
145.93
146.64
143.63
144.48
2,050,103
-2.78(-1.89%)
Feb 03, 2022
146.90
147.26
2,090,348
-0.84(-0.57%)
Feb 02, 2022
145.64
148.69
145.64
148.10
3,092,029
+3.59(+2.48%)
Feb 01, 2022
148.17
148.26
143.39
144.51
3,558,673
-3.11(-2.10%)
Jan 31, 2022
146.10
147.62
3,463,743
+1.65(+1.13%)
Jan 28, 2022
140.56
145.97
137.80
145.97
3,872,537
+6.08(+4.35%)
Jan 27, 2022
142.94
145.10
138.93
139.89
4,315,673
-2.93(-2.05%)
Jan 26, 2022
145.11
147.52
142.10
142.82
3,928,988
-2.11(-1.45%)
Jan 25, 2022
142.15
145.46
141.93
144.92
3,989,601
+0.61(+0.42%)
Jan 24, 2022
146.30
146.30
140.38
144.31
6,074,264
-2.00(-1.36%)
Jan 21, 2022
147.93
148.63
145.69
146.31
4,647,794
+1.21(+0.84%)
Jan 20, 2022
143.07
147.79
142.72
145.09
3,705,026
+0.52(+0.36%)
Jan 19, 2022
146.61
149.87
144.50
144.58
4,633,793
+0.15(+0.10%)
Jan 18, 2022
142.68
144.59
141.66
144.43
4,378,233
+0.65(+0.45%)
Jan 14, 2022
143.78
0
-0.39(-0.27%)
Jan 13, 2022
144.34
145.33
143.93
144.16
2,128,533
-0.09(-0.06%)
Jan 12, 2022
144.02
145.90
144.02
144.25
2,800,175
+0.24(+0.16%)
Jan 11, 2022
144.25
144.89
142.51
144.01
2,822,177
-0.03(-0.02%)
Jan 10, 2022
143.44
144.33
141.03
144.04
4,429,488
-0.67(-0.46%)
Jan 07, 2022
147.31
147.63
144.43
144.71
3,664,083
-2.67(-1.81%)
Jan 06, 2022
148.19
148.21
146.23
147.38
3,282,430
-1.02(-0.69%)
Jan 05, 2022
151.55
151.86
148.13
148.40
4,056,253
-3.15(-2.08%)
Jan 04, 2022
154.53
155.63
150.72
151.55
4,471,716
-3.67(-2.36%)
Jan 03, 2022
158.57
159.10
152.53
155.22
3,651,822
-3.26(-2.06%)
Dec 31, 2021
158.22
159.96
157.75
158.48
2,152,144
+0.37(+0.23%)
Dec 30, 2021
157.75
158.93
156.91
158.11
1,598,572
+0.27(+0.17%)
Dec 29, 2021
156.22
158.67
155.84
157.84
1,486,858
+1.78(+1.14%)
Dec 28, 2021
156.22
156.22
154.39
156.06
1,858,317
-0.09(-0.06%)
Dec 27, 2021
153.07
156.22
153.07
156.15
1,690,177
+3.90(+2.56%)
Dec 23, 2021
152.98
153.39
150.87
152.26
3,237,874
-0.48(-0.31%)
Dec 22, 2021
151.83
152.98
151.09
152.74
2,270,027
+1.38(+0.91%)
Dec 21, 2021
152.72
154.08
150.69
151.35
2,322,115
-0.56(-0.37%)
Dec 20, 2021
150.69
152.85
149.87
151.92
2,369,886
+0.20(+0.13%)
Dec 17, 2021
153.30
155.39
151.36
151.72
7,419,170
-1.95(-1.27%)
Dec 16, 2021
152.80
154.37
152.36
153.67
4,006,866
+0.65(+0.42%)
Dec 15, 2021
150.18
153.60
149.76
153.02
3,165,019
+3.61(+2.41%)
Dec 14, 2021
151.14
151.42
147.93
149.41
3,472,579
-2.21(-1.46%)
Dec 13, 2021
148.94
152.30
148.08
151.63
2,709,404
+2.47(+1.66%)
Dec 10, 2021
148.14
149.78
147.31
149.15
2,159,567
+1.43(+0.96%)
Dec 09, 2021
149.14
149.46
147.08
147.73
2,309,890
-1.76(-1.18%)
Dec 08, 2021
149.29
151.05
148.53
149.49
2,349,433
+0.13(+0.09%)
Dec 07, 2021
147.79
149.53
146.70
149.36
2,986,637
+2.58(+1.76%)
Dec 06, 2021
145.44
145.44
145.10
146.78
3,470,311
+1.77(+1.22%)
Dec 03, 2021
145.09
147.68
142.75
145.01
3,077,371
+0.22(+0.16%)
Dec 02, 2021
142.19
146.00
142.19
144.78
2,911,393
+2.55(+1.79%)
Dec 01, 2021
142.72
146.92
140.75
142.23
3,245,957
+0.89(+0.63%)
Nov 30, 2021
142.60
143.90
141.28
141.34
5,573,852
-2.37(-1.65%)
Nov 29, 2021
141.80
144.42
141.06
143.71
3,248,259
+3.19(+2.27%)
Nov 26, 2021
143.62
143.76
140.42
140.53
1,884,978
-4.34(-3.00%)
Nov 24, 2021
143.16
145.20
142.26
144.87
1,339,675
+1.81(+1.27%)
Nov 23, 2021
141.45
143.68
140.31
143.06
2,035,234
+1.58(+1.11%)
Nov 22, 2021
141.05
143.09
140.12
141.48
1,694,285
+0.64(+0.45%)
Nov 19, 2021
141.92
141.92
139.62
140.84
2,111,841
-0.34(-0.24%)
Nov 18, 2021
141.11
141.36
140.80
141.18
1,561,840
+0.19(+0.13%)
Nov 17, 2021
139.47
141.35
136.93
140.99
2,175,503
+0.85(+0.61%)
Nov 16, 2021
140.93
141.51
139.55
140.14
1,396,683
-0.68(-0.49%)
Nov 15, 2021
139.56
140.87
138.88
140.82
1,602,097
+1.30(+0.93%)
Nov 12, 2021
139.81
140.56
138.34
139.52
1,802,466
-0.09(-0.07%)
Nov 11, 2021
139.47
139.65
138.31
139.62
1,377,516
+0.13(+0.09%)
Nov 10, 2021
138.63
139.48
1,550,154
+0.30(+0.22%)
Nov 09, 2021
139.31
139.69
138.58
139.18
1,878,864
+0.36(+0.26%)
Nov 08, 2021
138.05
139.03
136.76
138.83
1,244,599
+1.29(+0.94%)
Nov 05, 2021
139.64
139.78
137.29
137.53
2,184,767
-1.11(-0.80%)
Nov 04, 2021
138.43
139.64
137.80
138.64
1,705,255
+0.21(+0.15%)
Nov 03, 2021
138.22
138.88
136.80
138.43
1,855,360
+0.58(+0.42%)
Nov 02, 2021
136.10
138.03
135.35
137.85
1,834,631
+2.16(+1.59%)
Nov 01, 2021
136.23
134.94
133.14
135.70
2,043,369
-0.22(-0.16%)
Oct 29, 2021
136.87
137.46
135.59
135.91
3,992,392
-1.60(-1.17%)
Oct 28, 2021
135.51
137.58
135.22
137.51
2,021,849
+2.63(+1.95%)
Oct 27, 2021
137.68
137.72
134.48
134.88
2,186,105
-2.22(-1.62%)
Oct 26, 2021
136.03
137.71
137.10
1,896,146
+1.06(+0.78%)
Oct 25, 2021
135.22
136.16
134.27
136.04
1,913,043
+1.03(+0.76%)
Oct 22, 2021
135.87
136.78
134.72
135.01
2,307,126
-0.88(-0.65%)
Oct 21, 2021
135.26
136.84
134.85
135.89
3,135,470
+1.43(+1.06%)
Oct 20, 2021
131.21
134.50
130.47
134.47
2,822,715
+4.03(+3.09%)
Oct 19, 2021
131.25
131.41
130.11
130.44
1,966,223
-0.63(-0.48%)
Oct 18, 2021
128.32
132.02
127.75
131.06
2,788,725
+2.63(+2.05%)
Oct 15, 2021
129.91
130.40
127.38
128.43
3,742,567
+1.17(+0.92%)
Oct 14, 2021
125.73
127.54
125.46
127.26
2,130,385
+1.72(+1.37%)
Oct 13, 2021
123.80
125.79
123.59
125.54
2,309,587
+1.51(+1.22%)
Oct 12, 2021
121.26
124.66
120.80
124.03
2,879,838
+3.14(+2.60%)
Oct 11, 2021
120.01
121.12
119.33
120.89
1,566,402
+0.38(+0.32%)
Oct 08, 2021
120.91
121.17
120.29
120.51
1,496,852
-0.80(-0.66%)
Oct 07, 2021
120.79
122.90
120.79
121.31
2,729,607
+1.49(+1.24%)
Oct 06, 2021
118.28
119.85
116.73
119.81
2,391,909
+1.27(+1.08%)
Oct 05, 2021
119.26
119.64
117.92
118.54
2,052,438
-0.38(-0.32%)
Oct 04, 2021
117.98
119.27
117.44
118.91
2,199,175
+0.38(+0.32%)
Oct 01, 2021
117.86
119.40
116.46
118.54
1,822,503
+0.94(+0.80%)
Sep 30, 2021
119.26
119.71
117.58
117.60
3,427,938
-0.95(-0.80%)
Sep 29, 2021
118.21
119.35
118.03
118.55
1,715,245
+0.81(+0.68%)
Sep 28, 2021
117.43
118.28
116.17
117.74
3,257,412
-0.57(-0.48%)
Sep 27, 2021
119.32
120.50
118.22
118.31
2,268,531
-1.60(-1.34%)
Sep 24, 2021
120.71
121.13
119.50
119.92
2,232,092
-0.88(-0.73%)
Sep 23, 2021
121.75
122.05
120.79
120.80
2,426,783
-1.10(-0.90%)
Sep 22, 2021
121.50
122.43
120.85
121.89
3,029,710
+1.09(+0.90%)
Sep 21, 2021
121.54
122.67
120.77
120.81
1,913,318
-0.20(-0.16%)
Sep 20, 2021
120.91
122.14
119.73
121.00
2,303,309
-0.98(-0.81%)
Sep 17, 2021
123.17
123.89
121.67
121.99
9,328,787
-2.32(-1.86%)
Sep 16, 2021
124.38
125.37
123.41
124.31
2,268,045
-0.07(-0.06%)
Sep 15, 2021
124.12
125.32
123.23
124.38
2,383,046
+0.69(+0.56%)
Sep 14, 2021
124.34
124.73
122.92
123.69
1,909,015
-0.22(-0.17%)
Sep 13, 2021
125.76
125.93
123.75
123.90
1,836,572
-0.79(-0.64%)
Sep 10, 2021
126.10
126.29
124.59
124.70
2,109,350
-1.02(-0.81%)
Sep 09, 2021
128.40
128.78
125.68
125.71
2,750,510
-3.56(-2.76%)
Sep 08, 2021
128.05
130.27
127.72
129.28
2,176,225
+0.83(+0.65%)
Sep 07, 2021
128.97
129.14
126.86
128.45
2,933,771
-1.25(-0.96%)
Sep 03, 2021
128.81
130.02
127.48
129.70
2,700,540
+0.49(+0.38%)
Sep 02, 2021
128.54
129.38
127.72
129.21
2,956,385
+0.63(+0.49%)
Sep 01, 2021
125.97
128.84
125.58
128.58
3,831,691
+2.92(+2.32%)
Aug 31, 2021
124.75
126.00
123.89
125.66
3,097,962
+0.87(+0.70%)
Aug 30, 2021
122.53
124.94
122.50
124.79
1,598,691
+2.26(+1.84%)
Aug 27, 2021
122.66
122.78
121.83
122.53
1,764,007
+0.64(+0.53%)
Aug 26, 2021
121.98
122.43
121.00
121.89
2,709,680
+0.08(+0.07%)
Aug 25, 2021
121.80
122.54
121.02
121.80
2,402,849
-0.21(-0.17%)
Aug 24, 2021
124.47
124.51
121.93
122.01
2,128,942
-2.46(-1.98%)
Aug 23, 2021
125.18
125.70
124.23
124.47
1,696,964
-0.80(-0.64%)
Aug 20, 2021
124.20
125.66
123.16
125.28
2,666,869
+1.03(+0.83%)
Aug 19, 2021
123.21
124.44
123.06
124.25
1,579,401
+0.61(+0.49%)
Aug 18, 2021
125.07
125.50
123.14
123.64
2,914,179
-1.47(-1.18%)
Aug 17, 2021
124.43
125.22
124.14
125.12
2,723,654
+0.36(+0.29%)
Aug 16, 2021
123.34
124.96
123.19
124.75
3,185,146
+1.60(+1.30%)
Aug 13, 2021
121.62
123.25
121.22
123.16
1,669,229
+1.78(+1.47%)
Aug 12, 2021
120.73
121.47
119.97
121.38
1,523,888
+1.09(+0.91%)
Aug 11, 2021
121.38
121.60
119.84
120.28
2,708,375
-0.42(-0.35%)
Aug 10, 2021
121.32
121.49
120.14
120.70
2,421,179
-0.62(-0.51%)
Aug 09, 2021
121.09
121.47
120.49
121.32
1,131,243
+0.28(+0.23%)
Aug 06, 2021
121.23
121.73
120.19
121.04
3,437,601
-0.69(-0.57%)
Aug 05, 2021
120.89
121.78
120.20
121.73
1,781,270
+1.45(+1.20%)
Aug 04, 2021
121.08
121.47
119.91
120.28
1,987,125
-0.72(-0.59%)
Aug 03, 2021
120.44
121.01
119.56
121.00
2,024,699
+1.13(+0.94%)
Aug 02, 2021
120.11
120.94
119.49
119.87
2,206,570
+0.39(+0.33%)
Jul 30, 2021
119.59
120.83
119.34
119.48
2,310,973
+0.14(+0.12%)
Jul 29, 2021
119.40
119.84
118.85
119.34
1,425,442
+0.24(+0.20%)
Jul 28, 2021
120.50
120.50
118.67
119.10
2,051,424
-1.46(-1.21%)
Jul 27, 2021
119.07
120.70
118.69
120.55
1,748,956
+1.13(+0.95%)
Jul 26, 2021
118.92
119.50
118.53
119.42
2,008,835
+0.08(+0.07%)
Jul 23, 2021
119.09
119.53
118.20
119.34
1,603,567
+0.67(+0.57%)
Jul 22, 2021
118.22
118.86
117.87
118.67
1,552,677
+0.25(+0.21%)
Jul 21, 2021
119.23
119.62
117.99
118.42
1,996,952
-1.02(-0.85%)
Jul 20, 2021
119.33
120.25
118.46
119.43
2,628,856
+1.13(+0.95%)
Jul 19, 2021
118.58
119.97
117.38
118.31
3,084,397
-0.47(-0.39%)
Jul 16, 2021
118.62
120.15
118.40
118.77
2,821,714
+0.33(+0.28%)
Jul 15, 2021
117.89
118.89
117.59
118.44
1,529,152
+0.65(+0.55%)
Jul 14, 2021
117.08
118.57
116.85
117.79
2,285,774
+0.58(+0.49%)
Jul 13, 2021
118.39
118.78
116.68
117.21
1,941,048
-1.68(-1.41%)
Jul 12, 2021
117.43
119.28
117.42
118.89
2,926,093
+1.89(+1.61%)
Jul 09, 2021
115.22
117.06
114.72
117.01
2,476,750
+2.13(+1.85%)
Jul 08, 2021
114.44
115.60
114.31
114.88
2,065,075
-0.17(-0.15%)
Jul 07, 2021
114.44
115.66
113.68
115.05
3,193,840
+0.70(+0.61%)
Jul 06, 2021
113.15
114.51
112.21
114.35
3,069,730
+1.41(+1.25%)
Jul 02, 2021
112.36
113.64
112.05
112.94
1,918,124
+0.98(+0.87%)
Jul 01, 2021
111.55
113.04
111.19
111.96
3,441,599
+0.42(+0.38%)
Jun 30, 2021
113.00
114.07
111.45
111.54
3,119,293
-1.79(-1.58%)
Jun 29, 2021
113.32
114.50
113.17
113.33
1,868,738
-0.16(-0.14%)
Jun 28, 2021
114.28
114.30
112.55
113.49
1,550,613
-0.36(-0.31%)
Jun 25, 2021
112.96
113.92
112.53
113.84
2,224,479
+0.68(+0.60%)
Jun 24, 2021
113.37
113.69
112.42
113.16
2,508,058
+0.14(+0.12%)
Jun 23, 2021
113.78
114.06
112.94
113.02
2,768,709
-0.80(-0.71%)
Jun 22, 2021
114.22
114.52
113.56
113.83
2,227,310
-0.57(-0.50%)
Jun 21, 2021
111.94
114.67
111.51
114.39
2,941,708
+2.82(+2.53%)
Jun 18, 2021
114.01
114.77
111.44
111.58
7,520,898
-2.84(-2.48%)
Jun 17, 2021
113.05
114.63
113.00
114.41
3,871,396
+1.11(+0.98%)
Jun 16, 2021
115.40
115.92
113.24
113.30
4,577,668
-1.61(-1.40%)
Jun 15, 2021
116.95
117.50
114.82
114.91
2,857,497
-2.23(-1.90%)
Jun 14, 2021
116.00
117.15
115.53
117.14
2,130,265
+1.35(+1.16%)
Jun 11, 2021
117.16
117.16
115.04
115.79
2,569,028
-1.46(-1.24%)
Jun 10, 2021
114.72
117.29
114.59
117.25
2,747,401
+2.48(+2.16%)
Jun 09, 2021
115.23
115.42
114.37
114.77
1,656,700
-0.05(-0.04%)
Jun 08, 2021
114.32
115.56
113.97
114.82
2,761,642
+0.91(+0.80%)
Jun 07, 2021
114.04
114.36
113.64
113.91
1,818,022
+0.27(+0.24%)
Jun 04, 2021
113.61
113.95
112.78
113.64
2,715,571
+0.48(+0.43%)
Jun 03, 2021
113.04
113.43
112.45
113.16
4,314,562
+0.12(+0.11%)
Jun 02, 2021
111.59
113.14
111.40
113.03
4,237,269
+1.77(+1.59%)
Jun 01, 2021
109.99
111.52
109.11
111.26
2,743,241
+1.85(+1.69%)
May 28, 2021
109.29
110.14
108.87
109.41
3,091,752
+0.91(+0.84%)
May 27, 2021
109.24
109.85
108.36
108.50
3,737,323
-0.60(-0.55%)
May 26, 2021
109.88
110.21
108.98
109.11
2,403,660
-0.62(-0.57%)
May 25, 2021
109.92
110.15
108.40
109.73
2,231,685
+0.03(+0.03%)
May 24, 2021
109.66
110.53
109.19
109.70
2,455,764
+0.57(+0.53%)
May 21, 2021
108.84
109.56
108.61
109.13
2,554,868
+0.16(+0.14%)
May 20, 2021
107.35
109.37
107.01
108.97
2,653,956
+1.87(+1.74%)
May 19, 2021
106.02
107.16
105.46
107.10
2,274,744
+0.34(+0.32%)
May 18, 2021
105.91
107.26
105.28
106.76
1,795,448
+0.73(+0.69%)
May 17, 2021
106.54
106.85
105.66
106.02
1,537,215
-0.43(-0.40%)
May 14, 2021
105.97
107.04
105.79
106.45
2,313,704
+1.07(+1.01%)
May 13, 2021
104.68
106.35
104.03
105.38
2,225,153
+1.05(+1.01%)
May 12, 2021
105.77
106.39
103.99
104.33
2,247,177
-2.31(-2.17%)
May 11, 2021
107.13
107.32
105.22
106.65
2,016,088
-1.24(-1.15%)
May 10, 2021
107.76
109.20
107.53
107.89
2,046,770
+0.17(+0.16%)
May 07, 2021
106.67
107.78
106.67
107.72
2,811,077
+1.21(+1.13%)
May 06, 2021
105.23
106.78
104.96
106.52
2,010,531
+1.59(+1.51%)
May 05, 2021
105.91
107.23
104.43
104.93
2,706,632
-2.41(-2.24%)
May 04, 2021
107.70
108.24
106.52
107.33
2,912,687
-0.38(-0.35%)
May 03, 2021
108.48
108.57
107.37
107.71
2,194,982
-0.48(-0.45%)
Apr 30, 2021
107.93
108.61
107.07
108.20
3,578,922
+0.24(+0.22%)
Apr 29, 2021
107.14
108.16
107.02
107.96
1,886,497
+1.09(+1.02%)
Apr 28, 2021
106.79
107.52
106.63
106.87
2,422,922
+0.23(+0.22%)
Apr 27, 2021
107.07
107.22
106.56
106.64
2,548,844
-0.34(-0.32%)
Apr 26, 2021
106.99
107.70
106.51
106.98
1,706,459
+0.32(+0.30%)
Apr 23, 2021
106.86
107.14
105.97
106.66
1,884,561
+0.18(+0.17%)
Apr 22, 2021
106.25
106.85
105.55
106.48
2,249,102
-0.03(-0.03%)
Apr 21, 2021
106.80
107.57
106.36
106.51
2,497,176
-0.04(-0.03%)
Apr 20, 2021
104.34
107.43
103.54
106.54
3,609,632
+2.32(+2.23%)
Apr 19, 2021
103.99
104.92
102.78
104.22
2,750,715
-0.29(-0.28%)
Apr 16, 2021
104.64
104.95
104.10
104.51
2,556,080
+0.19(+0.18%)
Apr 15, 2021
102.73
104.45
102.14
104.33
2,735,146
+2.51(+2.46%)
Apr 14, 2021
102.71
103.30
101.69
101.82
2,051,645
-1.04(-1.01%)
Apr 13, 2021
102.32
102.95
101.80
102.86
2,318,180
+0.87(+0.86%)
Apr 12, 2021
101.74
102.03
100.59
101.99
1,857,942
+0.31(+0.30%)
Apr 09, 2021
100.80
102.08
100.57
101.68
2,642,995
+0.99(+0.99%)
Apr 08, 2021
101.61
102.43
100.49
100.69
2,196,683
-1.10(-1.09%)
Apr 07, 2021
101.49
101.93
100.92
101.79
3,662,454
+0.29(+0.28%)
Apr 06, 2021
100.31
101.56
100.20
101.50
3,179,351
+0.88(+0.88%)
Apr 05, 2021
101.21
101.43
100.05
100.62
4,160,345
-0.12(-0.12%)
Apr 01, 2021
99.16
100.84
98.29
100.74
3,147,362
+2.32(+2.36%)
Mar 31, 2021
98.84
99.66
97.68
98.42
5,301,943
-0.71(-0.71%)
Mar 30, 2021
98.87
99.38
98.21
99.13
2,495,331
-0.01(-0.01%)
Mar 29, 2021
99.10
99.57
97.48
99.14
3,153,908
-0.01(-0.01%)
Mar 26, 2021
97.49
99.31
96.64
99.14
2,565,127
+2.18(+2.25%)
Mar 25, 2021
96.15
97.17
95.09
96.96
1,880,140
+0.57(+0.59%)
Mar 24, 2021
96.97
97.74
96.14
96.40
2,986,239
-1.28(-1.31%)
Mar 23, 2021
96.12
98.03
95.77
97.68
3,887,521
+1.44(+1.50%)
Mar 22, 2021
93.23
96.28
92.89
96.24
2,856,378
+3.04(+3.26%)
Mar 19, 2021
94.97
95.55
93.14
93.20
4,906,236
-1.61(-1.69%)
Mar 18, 2021
93.36
95.04
92.54
94.81
3,306,089
+0.59(+0.63%)
Mar 17, 2021
95.43
95.43
92.93
94.21
4,335,181
-1.97(-2.04%)
Mar 16, 2021
95.37
96.60
94.48
96.18
3,656,466
+1.34(+1.41%)
Mar 15, 2021
93.42
95.04
92.66
94.84
3,228,545
+1.38(+1.47%)
Mar 12, 2021
91.40
93.47
91.00
93.47
2,883,298
+1.60(+1.74%)
Mar 11, 2021
90.36
92.56
90.17
91.87
2,551,055
+1.70(+1.88%)
Mar 10, 2021
90.99
91.40
90.06
90.17
2,932,419
-0.55(-0.61%)
Mar 09, 2021
89.71
92.01
89.71
90.73
3,640,669
+2.19(+2.47%)
Mar 08, 2021
89.82
90.43
88.51
88.54
3,937,354
-1.31(-1.46%)
Mar 05, 2021
88.36
90.26
86.87
89.85
3,850,177
+1.60(+1.81%)
Mar 04, 2021
88.97
90.38
87.72
88.25
3,685,907
-0.43(-0.49%)
Mar 03, 2021
90.89
91.36
88.52
88.69
3,643,289
-2.75(-3.01%)
Mar 02, 2021
91.85
92.20
90.03
91.44
5,261,725
-0.31(-0.34%)
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
.