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
Keysight Technologies Inc
(NY:
KEYS
)
138.48
UNCHANGED
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 (%)
Feb 29, 2024
155.00
155.09
152.95
154.30
1,539,624
+0.55(+0.36%)
Feb 28, 2024
151.79
154.17
151.10
153.75
1,434,282
+0.99(+0.65%)
Feb 27, 2024
152.31
153.32
151.35
152.76
1,416,462
+0.41(+0.27%)
Feb 26, 2024
150.27
152.41
149.78
152.35
2,253,689
+2.38(+1.59%)
Feb 23, 2024
149.41
150.50
147.08
149.97
1,669,447
+0.93(+0.62%)
Feb 22, 2024
145.84
149.31
144.12
149.04
1,917,878
+5.00(+3.47%)
Feb 21, 2024
140.29
144.15
138.19
144.04
3,981,182
-10.39(-6.73%)
Feb 20, 2024
151.35
154.96
151.07
154.43
1,624,813
-0.79(-0.51%)
Feb 16, 2024
154.86
156.48
154.06
155.22
1,994,083
+0.56(+0.36%)
Feb 15, 2024
153.56
156.08
153.10
154.66
1,387,015
-0.23(-0.15%)
Feb 14, 2024
155.00
155.96
154.10
154.89
1,713,503
+1.74(+1.14%)
Feb 13, 2024
155.49
156.79
151.80
153.15
1,945,232
-5.92(-3.72%)
Feb 12, 2024
160.85
161.78
159.01
159.07
955,591
-2.45(-1.52%)
Feb 09, 2024
161.67
162.51
160.94
161.52
820,604
+0.34(+0.21%)
Feb 08, 2024
158.47
161.90
157.92
161.18
927,246
+3.04(+1.92%)
Feb 07, 2024
157.21
159.12
156.33
158.14
928,469
+2.17(+1.39%)
Feb 06, 2024
154.22
155.97
153.84
155.97
629,560
+1.82(+1.18%)
Feb 05, 2024
155.22
155.58
153.21
154.15
635,912
-1.55(-1.00%)
Feb 02, 2024
153.95
156.33
153.25
155.70
541,766
+1.18(+0.76%)
Feb 01, 2024
153.39
154.96
151.68
154.52
1,125,297
+1.26(+0.82%)
Jan 31, 2024
156.87
156.87
153.06
153.26
1,316,175
-4.46(-2.83%)
Jan 30, 2024
159.50
160.31
157.70
157.72
1,048,563
-1.61(-1.01%)
Jan 29, 2024
155.39
159.38
155.02
159.33
1,133,919
+3.40(+2.18%)
Jan 26, 2024
156.42
156.99
155.41
155.93
1,047,790
+0.33(+0.21%)
Jan 25, 2024
156.09
157.41
155.00
155.60
1,002,540
+0.38(+0.24%)
Jan 24, 2024
156.05
157.24
154.56
155.22
924,408
+0.18(+0.12%)
Jan 23, 2024
155.61
155.84
153.97
155.04
645,309
+0.05(+0.03%)
Jan 22, 2024
154.68
155.90
154.43
154.99
787,123
+1.36(+0.89%)
Jan 19, 2024
153.11
153.66
151.15
153.63
969,463
+1.26(+0.83%)
Jan 18, 2024
150.94
152.51
149.55
152.37
1,100,563
+2.61(+1.74%)
Jan 17, 2024
149.50
150.38
148.54
149.76
1,057,045
-0.94(-0.62%)
Jan 16, 2024
150.76
151.39
150.00
150.70
1,125,826
-1.25(-0.82%)
Jan 12, 2024
152.78
153.28
151.46
151.95
772,136
-0.14(-0.09%)
Jan 11, 2024
153.99
153.99
150.39
152.09
1,152,154
-0.91(-0.59%)
Jan 10, 2024
152.00
153.74
151.46
153.00
994,791
+1.58(+1.04%)
Jan 09, 2024
151.41
152.52
150.93
151.42
782,697
-1.59(-1.04%)
Jan 08, 2024
149.86
153.26
149.16
153.01
806,420
+4.05(+2.72%)
Jan 05, 2024
148.60
150.19
148.19
148.96
857,359
-0.65(-0.43%)
Jan 04, 2024
149.52
150.57
148.96
149.61
1,035,467
-1.04(-0.69%)
Jan 03, 2024
154.01
154.09
150.63
150.65
1,048,274
-4.84(-3.11%)
Jan 02, 2024
157.40
157.40
154.93
155.49
1,059,986
-3.60(-2.26%)
Dec 29, 2023
159.45
160.37
158.60
159.09
751,817
-0.84(-0.53%)
Dec 28, 2023
160.58
160.69
159.48
159.93
595,679
-0.41(-0.26%)
Dec 27, 2023
159.82
160.95
159.06
160.34
602,816
+0.34(+0.21%)
Dec 26, 2023
159.32
160.61
159.10
160.00
478,847
+0.79(+0.50%)
Dec 22, 2023
159.88
160.22
158.27
159.21
801,180
+0.38(+0.24%)
Dec 21, 2023
157.91
159.41
157.38
158.83
1,057,608
+2.17(+1.39%)
Dec 20, 2023
159.11
160.20
156.61
156.66
1,548,142
-2.54(-1.60%)
Dec 19, 2023
159.20
159.72
158.35
159.20
1,458,645
+0.45(+0.28%)
Dec 18, 2023
158.62
158.89
156.97
158.75
1,893,615
+0.22(+0.14%)
Dec 15, 2023
158.32
159.92
156.21
158.53
4,771,469
-0.19(-0.12%)
Dec 14, 2023
153.63
159.09
153.50
158.72
2,959,697
+6.41(+4.21%)
Dec 13, 2023
149.46
153.07
148.76
152.31
2,120,281
+2.94(+1.97%)
Dec 12, 2023
147.15
149.92
146.46
149.37
1,678,733
+2.22(+1.51%)
Dec 11, 2023
145.00
147.35
144.72
147.15
2,189,722
+2.82(+1.95%)
Dec 08, 2023
142.18
144.92
142.05
144.33
1,717,182
+2.44(+1.72%)
Dec 07, 2023
141.90
143.25
141.24
141.89
1,916,220
+0.86(+0.61%)
Dec 06, 2023
139.00
142.06
138.51
141.03
2,384,225
+2.81(+2.03%)
Dec 05, 2023
137.78
138.93
137.25
138.22
1,639,778
+0.08(+0.06%)
Dec 04, 2023
136.99
138.59
136.37
138.14
1,290,776
+0.26(+0.19%)
Dec 01, 2023
135.71
138.03
135.12
137.88
1,138,600
+1.99(+1.46%)
Nov 30, 2023
138.37
138.78
135.71
135.89
3,915,480
-1.99(-1.44%)
Nov 29, 2023
137.60
139.22
137.32
137.88
1,271,230
+1.56(+1.14%)
Nov 28, 2023
135.96
138.18
135.85
136.32
1,410,182
-0.03(-0.02%)
Nov 27, 2023
134.90
136.99
134.75
136.35
1,291,825
+0.31(+0.23%)
Nov 24, 2023
135.60
136.26
134.85
136.04
512,215
+0.32(+0.24%)
Nov 22, 2023
135.23
137.04
135.16
135.72
1,988,608
+1.16(+0.86%)
Nov 21, 2023
137.53
138.50
133.53
134.56
2,601,363
-0.36(-0.27%)
Nov 20, 2023
132.82
135.59
132.75
134.92
1,929,148
+1.74(+1.31%)
Nov 17, 2023
134.03
134.03
132.18
133.18
1,154,111
+0.38(+0.29%)
Nov 16, 2023
132.70
133.18
131.62
132.80
1,355,738
-0.39(-0.29%)
Nov 15, 2023
130.11
134.78
130.00
133.19
2,195,095
+4.02(+3.11%)
Nov 14, 2023
125.38
129.54
124.50
129.17
1,982,002
+5.85(+4.74%)
Nov 13, 2023
123.87
124.09
122.01
123.32
1,382,573
-0.93(-0.75%)
Nov 10, 2023
122.46
124.27
120.92
124.25
2,373,145
+2.34(+1.92%)
Nov 09, 2023
124.79
124.79
121.22
121.91
1,207,399
-2.88(-2.31%)
Nov 08, 2023
125.00
125.51
123.92
124.79
895,969
-0.23(-0.18%)
Nov 07, 2023
123.62
125.22
123.35
125.02
914,350
+1.00(+0.81%)
Nov 06, 2023
125.44
125.63
123.40
124.02
1,183,198
-1.74(-1.38%)
Nov 03, 2023
124.73
126.12
124.00
125.76
993,277
+2.56(+2.08%)
Nov 02, 2023
122.68
123.67
121.92
123.20
1,184,807
+2.40(+1.99%)
Nov 01, 2023
122.06
122.37
119.32
120.80
1,129,794
-1.25(-1.02%)
Oct 31, 2023
120.19
123.56
119.77
122.05
2,059,073
+2.31(+1.93%)
Oct 30, 2023
119.85
120.59
118.63
119.74
1,471,326
+0.43(+0.36%)
Oct 27, 2023
120.00
120.62
118.57
119.31
1,104,240
-0.35(-0.29%)
Oct 26, 2023
120.93
121.85
119.48
119.66
1,063,368
-0.81(-0.67%)
Oct 25, 2023
121.00
121.21
119.42
120.47
1,051,365
-1.77(-1.45%)
Oct 24, 2023
122.06
122.95
121.33
122.24
901,481
+0.33(+0.27%)
Oct 23, 2023
122.46
123.24
121.51
121.91
1,035,528
-0.91(-0.74%)
Oct 20, 2023
123.59
124.34
122.49
122.82
1,481,147
-1.17(-0.94%)
Oct 19, 2023
125.53
126.37
123.71
123.99
1,505,017
-2.02(-1.60%)
Oct 18, 2023
128.86
129.25
125.78
126.01
969,095
-3.33(-2.57%)
Oct 17, 2023
129.72
130.75
128.04
129.34
1,168,015
-2.10(-1.60%)
Oct 16, 2023
129.67
131.97
129.26
131.44
1,087,789
+2.51(+1.95%)
Oct 13, 2023
129.61
129.91
127.75
128.93
946,338
-0.81(-0.62%)
Oct 12, 2023
133.27
133.28
129.66
129.74
1,065,222
-3.18(-2.39%)
Oct 11, 2023
132.50
133.20
131.99
132.92
1,005,186
+0.61(+0.46%)
Oct 10, 2023
131.50
133.36
131.28
132.31
726,096
+1.15(+0.88%)
Oct 09, 2023
130.73
131.68
130.08
131.16
727,554
+0.10(+0.08%)
Oct 06, 2023
129.03
131.99
128.61
131.06
836,914
+1.78(+1.38%)
Oct 05, 2023
130.28
130.66
127.59
129.28
1,443,832
-1.09(-0.84%)
Oct 04, 2023
130.72
131.42
128.68
130.37
1,384,055
-0.93(-0.71%)
Oct 03, 2023
131.16
132.15
130.27
131.30
1,087,171
-0.40(-0.30%)
Oct 02, 2023
131.91
132.78
131.35
131.70
892,893
-0.61(-0.46%)
Sep 29, 2023
134.00
134.19
131.80
132.31
1,108,365
-0.33(-0.25%)
Sep 28, 2023
130.73
133.77
130.04
132.64
1,168,667
+2.24(+1.72%)
Sep 27, 2023
130.65
131.30
129.91
130.40
1,283,343
+0.37(+0.28%)
Sep 26, 2023
129.80
130.50
129.69
130.03
1,187,729
-0.76(-0.58%)
Sep 25, 2023
130.20
130.88
130.15
130.79
954,359
-0.19(-0.15%)
Sep 22, 2023
131.37
132.48
130.79
130.98
1,293,805
-0.02(-0.02%)
Sep 21, 2023
130.99
131.67
129.85
131.00
1,881,500
-1.54(-1.16%)
Sep 20, 2023
133.83
133.90
132.13
132.54
1,197,052
-0.42(-0.32%)
Sep 19, 2023
132.52
133.21
131.67
132.96
1,148,705
+0.21(+0.16%)
Sep 18, 2023
131.46
133.07
131.02
132.75
1,332,607
-0.11(-0.08%)
Sep 15, 2023
134.24
134.64
132.69
132.86
3,582,692
-0.26(-0.20%)
Sep 14, 2023
133.00
133.74
132.53
133.12
1,274,283
+1.23(+0.93%)
Sep 13, 2023
131.13
133.18
130.95
131.89
962,116
+0.24(+0.18%)
Sep 12, 2023
132.60
133.72
131.64
131.65
1,078,510
-1.07(-0.81%)
Sep 11, 2023
133.15
133.76
131.81
132.72
1,315,350
+0.42(+0.32%)
Sep 08, 2023
131.46
132.63
131.12
132.30
1,007,714
+0.70(+0.53%)
Sep 07, 2023
133.07
133.07
130.55
131.60
1,469,425
-2.38(-1.78%)
Sep 06, 2023
134.00
134.34
133.26
133.98
1,036,106
-0.58(-0.43%)
Sep 05, 2023
134.50
136.60
133.89
134.56
1,672,742
+0.68(+0.51%)
Sep 01, 2023
134.48
134.99
132.54
133.88
1,066,785
+0.58(+0.44%)
Aug 31, 2023
133.27
134.31
132.21
133.30
2,395,203
+0.72(+0.54%)
Aug 30, 2023
131.56
133.36
131.39
132.58
1,495,161
+0.32(+0.24%)
Aug 29, 2023
128.93
132.34
128.71
132.26
1,284,109
+3.00(+2.32%)
Aug 28, 2023
130.02
130.41
128.99
129.26
1,087,594
+0.06(+0.05%)
Aug 25, 2023
127.84
130.00
127.72
129.20
1,370,878
+1.50(+1.17%)
Aug 24, 2023
130.24
130.43
127.53
127.70
1,760,486
-2.40(-1.84%)
Aug 23, 2023
128.69
130.98
128.20
130.10
2,027,949
+1.43(+1.11%)
Aug 22, 2023
129.79
131.49
128.14
128.67
2,903,115
-0.92(-0.71%)
Aug 21, 2023
128.72
130.00
126.01
129.59
3,565,297
+0.22(+0.17%)
Aug 18, 2023
128.50
135.85
125.89
129.37
7,827,548
-20.68(-13.78%)
Aug 17, 2023
151.89
151.89
149.89
150.05
1,324,639
-0.75(-0.50%)
Aug 16, 2023
152.08
153.62
150.67
150.80
1,163,372
-2.07(-1.35%)
Aug 15, 2023
156.77
156.77
152.45
152.87
976,805
-4.17(-2.66%)
Aug 14, 2023
150.44
157.32
149.88
157.04
1,793,665
+0.50(+0.32%)
Aug 11, 2023
156.34
157.10
155.58
156.54
887,786
-0.98(-0.62%)
Aug 10, 2023
157.59
159.51
156.80
157.52
935,148
+0.85(+0.54%)
Aug 09, 2023
157.00
157.36
155.59
156.67
867,716
-0.24(-0.15%)
Aug 08, 2023
158.61
159.21
155.93
156.91
898,885
-2.22(-1.40%)
Aug 07, 2023
158.59
159.84
158.18
159.13
792,752
+0.42(+0.26%)
Aug 04, 2023
158.59
160.31
157.76
158.71
915,516
+0.14(+0.09%)
Aug 03, 2023
158.72
159.37
157.17
158.57
781,242
-1.29(-0.81%)
Aug 02, 2023
160.00
161.34
158.57
159.86
1,141,267
-1.21(-0.75%)
Aug 01, 2023
161.00
162.62
160.30
161.07
987,483
-0.01(-0.01%)
Jul 31, 2023
161.47
162.40
160.25
161.08
1,411,181
-1.61(-0.99%)
Jul 28, 2023
166.45
167.16
161.66
162.69
1,825,419
-3.38(-2.04%)
Jul 27, 2023
169.38
170.60
165.67
166.07
927,213
-2.93(-1.73%)
Jul 26, 2023
168.52
169.61
167.88
169.00
898,075
-0.15(-0.09%)
Jul 25, 2023
168.70
170.31
168.03
169.15
804,898
+0.86(+0.51%)
Jul 24, 2023
168.98
169.38
167.79
168.29
578,062
-0.03(-0.02%)
Jul 21, 2023
168.08
169.06
167.68
168.32
512,941
+0.92(+0.55%)
Jul 20, 2023
171.20
171.40
166.92
167.40
883,756
-5.18(-3.00%)
Jul 19, 2023
170.44
172.72
169.68
172.58
1,085,867
+2.69(+1.58%)
Jul 18, 2023
169.36
170.09
168.29
169.89
773,040
-0.54(-0.32%)
Jul 17, 2023
167.07
170.92
166.19
170.43
1,122,385
+3.42(+2.05%)
Jul 14, 2023
168.49
168.49
165.86
167.01
822,611
-2.06(-1.22%)
Jul 13, 2023
168.92
169.45
168.19
169.07
798,265
+0.90(+0.54%)
Jul 12, 2023
170.00
170.71
167.88
168.17
1,017,570
-1.26(-0.74%)
Jul 11, 2023
169.43
169.62
167.97
169.43
739,332
+0.60(+0.36%)
Jul 10, 2023
163.95
168.96
163.87
168.83
969,106
+5.06(+3.09%)
Jul 07, 2023
164.10
165.59
163.58
163.77
761,461
-0.87(-0.53%)
Jul 06, 2023
163.27
164.97
162.49
164.64
972,406
-0.33(-0.20%)
Jul 05, 2023
165.57
166.74
164.50
164.97
986,840
-2.01(-1.20%)
Jul 03, 2023
166.22
167.03
164.42
166.98
559,684
-0.47(-0.28%)
Jun 30, 2023
167.81
168.81
166.56
167.45
1,177,760
+2.11(+1.28%)
Jun 29, 2023
164.00
165.76
163.29
165.34
859,035
+2.39(+1.47%)
Jun 28, 2023
162.25
163.51
161.40
162.95
676,877
+0.39(+0.24%)
Jun 27, 2023
159.33
162.85
159.32
162.56
592,749
+3.64(+2.29%)
Jun 26, 2023
158.62
159.94
158.29
158.92
669,787
+0.94(+0.60%)
Jun 23, 2023
158.26
158.44
156.16
157.98
3,588,654
-1.91(-1.19%)
Jun 22, 2023
161.04
161.12
158.74
159.89
1,578,958
-1.27(-0.79%)
Jun 21, 2023
161.61
162.24
160.88
161.16
1,225,120
-1.42(-0.87%)
Jun 20, 2023
164.08
164.86
161.42
162.58
1,253,860
-2.28(-1.38%)
Jun 16, 2023
166.65
167.44
164.79
164.86
1,927,646
-0.55(-0.33%)
Jun 15, 2023
163.12
165.90
162.94
165.41
994,279
+1.23(+0.75%)
Jun 14, 2023
164.62
165.95
163.36
164.18
881,881
-0.75(-0.45%)
Jun 13, 2023
164.85
165.46
163.86
164.93
697,910
+0.90(+0.55%)
Jun 12, 2023
161.95
164.11
161.91
164.03
841,524
+2.46(+1.52%)
Jun 09, 2023
163.40
164.16
161.51
161.57
805,881
-0.81(-0.50%)
Jun 08, 2023
161.90
162.69
160.94
162.38
733,971
+0.91(+0.56%)
Jun 07, 2023
161.89
163.47
161.22
161.47
785,166
+0.00(+0.00%)
Jun 06, 2023
160.88
162.41
160.49
161.47
603,479
+0.02(+0.01%)
Jun 05, 2023
162.92
163.74
160.38
161.45
809,674
-1.81(-1.11%)
Jun 02, 2023
164.08
164.39
161.79
163.26
805,109
+0.12(+0.07%)
Jun 01, 2023
161.96
163.72
160.95
163.14
795,700
+1.34(+0.83%)
May 31, 2023
160.95
163.07
160.71
161.80
2,863,746
-0.47(-0.29%)
May 30, 2023
163.32
164.35
161.37
162.27
1,245,051
+0.64(+0.40%)
May 26, 2023
158.06
162.33
158.06
161.63
1,087,468
+4.53(+2.88%)
May 25, 2023
156.67
158.14
156.17
157.10
1,251,591
+1.64(+1.05%)
May 24, 2023
155.79
156.49
155.00
155.46
1,084,640
-2.03(-1.29%)
May 23, 2023
158.41
159.40
157.08
157.49
1,007,973
-1.23(-0.77%)
May 22, 2023
157.00
159.24
156.75
158.72
901,976
+1.53(+0.97%)
May 19, 2023
157.49
158.98
156.89
157.19
1,117,142
-0.53(-0.34%)
May 18, 2023
157.00
157.78
155.27
157.72
1,374,256
+0.06(+0.04%)
May 17, 2023
159.98
161.65
155.92
157.66
2,668,083
+11.14(+7.60%)
May 16, 2023
148.13
149.23
146.34
146.52
1,966,688
-2.28(-1.53%)
May 15, 2023
146.00
148.85
144.90
148.80
1,539,164
+3.53(+2.43%)
May 12, 2023
145.29
145.54
143.99
145.27
875,936
+0.76(+0.53%)
May 11, 2023
145.84
145.84
143.53
144.51
1,023,445
-1.16(-0.80%)
May 10, 2023
144.68
145.78
143.43
145.67
1,080,292
+2.67(+1.87%)
May 09, 2023
141.93
143.17
141.47
143.00
548,724
-0.13(-0.09%)
May 08, 2023
144.35
144.83
142.61
143.13
791,417
-0.53(-0.37%)
May 05, 2023
142.00
143.84
141.71
143.66
848,937
+2.39(+1.69%)
May 04, 2023
142.04
142.61
140.67
141.27
862,133
-1.30(-0.91%)
May 03, 2023
143.49
144.99
142.52
142.57
1,262,245
+0.15(+0.11%)
May 02, 2023
144.03
144.39
141.17
142.42
1,356,769
-2.12(-1.47%)
May 01, 2023
144.71
145.99
144.46
144.54
1,568,219
-0.10(-0.07%)
Apr 28, 2023
141.46
144.72
141.40
144.64
1,952,134
+2.75(+1.94%)
Apr 27, 2023
141.45
142.18
139.62
141.89
1,254,041
+0.64(+0.45%)
Apr 26, 2023
141.12
142.08
140.64
141.25
1,096,356
-0.72(-0.51%)
Apr 25, 2023
146.60
146.60
141.87
141.97
1,910,098
-4.86(-3.31%)
Apr 24, 2023
147.94
148.32
145.91
146.83
799,058
-1.54(-1.04%)
Apr 21, 2023
148.30
148.82
147.22
148.37
573,831
+0.57(+0.39%)
Apr 20, 2023
147.16
149.22
146.31
147.80
988,626
-0.83(-0.56%)
Apr 19, 2023
149.61
149.71
146.94
148.63
1,463,065
-1.64(-1.09%)
Apr 18, 2023
153.74
153.95
149.78
150.27
1,853,247
-2.76(-1.80%)
Apr 17, 2023
158.70
158.70
151.50
153.03
1,925,103
-6.53(-4.09%)
Apr 14, 2023
159.61
161.65
158.76
159.56
720,820
-0.20(-0.13%)
Apr 13, 2023
158.09
160.14
157.38
159.76
887,661
+2.07(+1.31%)
Apr 12, 2023
157.72
159.60
157.29
157.69
1,064,612
+1.52(+0.97%)
Apr 11, 2023
158.08
158.43
155.94
156.17
999,683
-1.24(-0.79%)
Apr 10, 2023
155.00
157.44
155.00
157.41
501,086
+1.66(+1.07%)
Apr 06, 2023
154.50
156.68
153.66
155.75
869,656
-0.21(-0.13%)
Apr 05, 2023
156.49
157.35
155.53
155.96
915,448
-1.34(-0.85%)
Apr 04, 2023
161.36
161.36
156.51
157.30
1,755,881
-3.77(-2.34%)
Apr 03, 2023
159.91
161.32
159.29
161.07
682,993
-0.41(-0.25%)
Mar 31, 2023
158.63
161.71
158.31
161.48
932,267
+3.41(+2.16%)
Mar 30, 2023
158.27
159.44
157.58
158.07
737,194
+1.42(+0.91%)
Mar 29, 2023
157.13
157.44
155.51
156.65
602,425
+1.34(+0.86%)
Mar 28, 2023
155.45
155.48
154.00
155.31
483,074
-0.44(-0.28%)
Mar 27, 2023
157.72
158.10
155.65
155.75
556,536
-0.95(-0.61%)
Mar 24, 2023
156.18
156.75
154.68
156.70
930,576
+0.26(+0.17%)
Mar 23, 2023
155.66
159.00
154.90
156.44
1,529,525
+1.61(+1.04%)
Mar 22, 2023
156.62
159.28
154.77
154.83
726,765
-2.42(-1.54%)
Mar 21, 2023
156.99
157.85
155.63
157.25
975,938
+1.69(+1.09%)
Mar 20, 2023
154.88
157.88
154.88
155.56
830,928
+0.40(+0.26%)
Mar 17, 2023
155.51
155.93
152.89
155.16
2,392,090
-0.23(-0.15%)
Mar 16, 2023
154.21
155.92
153.66
155.39
2,007,580
+0.94(+0.61%)
Mar 15, 2023
154.16
155.47
152.58
154.45
948,075
-2.32(-1.48%)
Mar 14, 2023
156.83
158.31
155.09
156.77
1,143,321
+2.58(+1.67%)
Mar 13, 2023
153.38
157.22
152.27
154.19
975,961
-0.32(-0.21%)
Mar 10, 2023
157.18
157.73
153.21
154.51
859,168
-2.91(-1.85%)
Mar 09, 2023
159.21
160.34
157.22
157.42
1,235,239
-0.96(-0.61%)
Mar 08, 2023
158.50
159.28
156.97
158.38
1,499,936
+0.37(+0.23%)
Mar 07, 2023
159.99
160.68
157.33
158.01
1,104,413
-1.35(-0.85%)
Mar 06, 2023
160.34
161.43
158.95
159.36
1,050,374
-0.34(-0.21%)
Mar 03, 2023
157.50
159.70
157.33
159.70
1,147,973
+1.86(+1.18%)
Mar 02, 2023
155.78
157.90
154.70
157.84
1,212,994
+0.72(+0.46%)
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
.