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
Estee Lauder Co
(NY:
EL
)
121.55
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 29, 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
148.25
150.50
148.25
148.58
2,913,071
+1.20(+0.81%)
Feb 28, 2024
146.04
148.40
145.87
147.38
1,581,230
-0.47(-0.32%)
Feb 27, 2024
145.42
148.80
144.21
147.85
1,839,673
+3.47(+2.41%)
Feb 26, 2024
148.34
150.15
143.81
144.38
1,665,978
-4.95(-3.31%)
Feb 23, 2024
148.76
151.06
147.59
149.32
2,244,608
+1.31(+0.89%)
Feb 22, 2024
147.62
150.49
146.02
148.01
2,432,324
+1.18(+0.81%)
Feb 21, 2024
144.12
146.94
143.72
146.82
2,405,247
+2.36(+1.63%)
Feb 20, 2024
143.36
144.63
142.42
144.47
1,943,287
-1.25(-0.86%)
Feb 16, 2024
145.04
146.98
144.13
145.72
2,430,417
+1.05(+0.72%)
Feb 15, 2024
143.59
146.95
142.61
144.67
3,162,003
+2.66(+1.87%)
Feb 14, 2024
142.73
144.65
141.42
142.02
1,952,139
+0.49(+0.34%)
Feb 13, 2024
141.67
144.09
139.58
141.53
1,990,092
-3.73(-2.57%)
Feb 12, 2024
143.28
146.80
143.12
145.26
2,688,939
+2.56(+1.79%)
Feb 09, 2024
140.96
144.59
139.99
142.70
2,590,280
+2.56(+1.83%)
Feb 08, 2024
141.30
142.04
137.41
140.14
4,381,817
-1.16(-0.82%)
Feb 07, 2024
146.05
146.88
140.62
141.30
4,135,710
-4.26(-2.93%)
Feb 06, 2024
149.33
150.76
144.49
145.56
6,034,925
-4.05(-2.71%)
Feb 05, 2024
158.75
159.04
149.19
149.61
12,277,585
+16.09(+12.05%)
Feb 02, 2024
130.42
135.22
129.60
133.52
6,079,711
-0.58(-0.43%)
Feb 01, 2024
132.60
134.31
130.68
134.10
2,482,703
+2.70(+2.05%)
Jan 31, 2024
133.60
134.40
130.87
131.40
2,394,181
-2.18(-1.63%)
Jan 30, 2024
133.26
135.92
131.66
133.58
2,186,600
-1.32(-0.98%)
Jan 29, 2024
130.19
134.95
129.26
134.91
3,215,338
+4.69(+3.60%)
Jan 26, 2024
131.64
134.30
130.21
130.22
3,091,253
+2.13(+1.66%)
Jan 25, 2024
126.93
128.96
124.98
128.09
3,097,763
+2.49(+1.98%)
Jan 24, 2024
129.24
129.29
125.60
125.60
2,286,946
-1.98(-1.55%)
Jan 23, 2024
126.76
132.21
126.76
127.58
3,687,096
+2.94(+2.36%)
Jan 22, 2024
125.69
126.61
124.27
124.64
2,923,273
-0.63(-0.50%)
Jan 19, 2024
127.51
127.51
124.34
125.27
2,778,528
-1.82(-1.43%)
Jan 18, 2024
126.26
128.15
125.48
127.09
2,242,101
+1.37(+1.09%)
Jan 17, 2024
125.44
126.07
123.59
125.72
4,930,944
-3.46(-2.68%)
Jan 16, 2024
133.15
133.38
127.89
129.18
5,165,589
-5.03(-3.75%)
Jan 12, 2024
138.63
138.78
133.72
134.21
1,987,034
-3.66(-2.66%)
Jan 11, 2024
134.40
138.18
132.42
137.88
2,806,189
+2.81(+2.08%)
Jan 10, 2024
137.91
137.92
134.57
135.07
2,584,904
-3.58(-2.58%)
Jan 09, 2024
137.09
138.70
136.44
138.65
1,657,171
+0.24(+0.17%)
Jan 08, 2024
136.10
138.48
135.25
138.41
2,604,886
+1.72(+1.26%)
Jan 05, 2024
136.39
139.22
135.50
136.69
2,415,049
-1.41(-1.02%)
Jan 04, 2024
137.81
138.87
136.68
138.10
2,049,930
+0.06(+0.04%)
Jan 03, 2024
142.50
142.85
137.16
138.04
2,474,427
-6.76(-4.67%)
Jan 02, 2024
143.70
145.12
141.82
144.80
2,117,029
-0.80(-0.55%)
Dec 29, 2023
146.11
147.43
145.40
145.60
1,276,007
-1.29(-0.88%)
Dec 28, 2023
146.84
147.24
145.47
146.89
1,079,254
+1.82(+1.26%)
Dec 27, 2023
144.79
145.77
143.67
145.07
1,278,433
+0.71(+0.49%)
Dec 26, 2023
143.53
145.05
142.84
144.37
934,095
+0.58(+0.40%)
Dec 22, 2023
143.38
146.15
142.00
143.79
1,851,470
-1.03(-0.71%)
Dec 21, 2023
145.82
146.27
142.65
144.81
1,881,111
+1.84(+1.29%)
Dec 20, 2023
147.67
148.91
142.71
142.97
2,557,324
-5.39(-3.63%)
Dec 19, 2023
144.14
150.52
143.36
148.36
3,941,875
+6.11(+4.30%)
Dec 18, 2023
143.36
144.30
142.15
142.25
2,343,552
-0.76(-0.53%)
Dec 15, 2023
145.44
146.42
141.59
143.00
4,419,317
-2.41(-1.66%)
Dec 14, 2023
144.83
147.49
144.59
145.41
4,194,353
+3.02(+2.12%)
Dec 13, 2023
135.42
142.78
135.18
142.39
3,484,658
+6.41(+4.71%)
Dec 12, 2023
134.14
136.00
131.42
135.98
2,449,686
+1.78(+1.33%)
Dec 11, 2023
133.61
134.80
132.95
134.20
2,007,868
+1.06(+0.80%)
Dec 08, 2023
134.83
135.44
132.92
133.14
1,667,292
-2.10(-1.55%)
Dec 07, 2023
132.63
135.97
132.63
135.24
2,301,391
+2.47(+1.86%)
Dec 06, 2023
132.95
136.79
132.45
132.77
3,285,812
+1.18(+0.90%)
Dec 05, 2023
136.27
137.09
131.36
131.58
3,730,664
-6.75(-4.88%)
Dec 04, 2023
130.09
139.87
130.09
138.33
6,878,240
+6.98(+5.31%)
Dec 01, 2023
127.13
131.81
126.88
131.35
3,126,494
+4.23(+3.33%)
Nov 30, 2023
126.90
127.52
124.48
127.12
4,837,013
+2.08(+1.66%)
Nov 29, 2023
125.82
127.67
124.56
125.04
2,469,656
+0.23(+0.18%)
Nov 28, 2023
122.26
126.35
121.05
124.81
2,405,988
+3.27(+2.69%)
Nov 27, 2023
122.31
123.49
120.82
121.55
1,816,371
-1.17(-0.95%)
Nov 24, 2023
122.39
123.63
121.67
122.71
937,024
+1.27(+1.04%)
Nov 22, 2023
120.18
121.66
118.96
121.45
2,087,741
+2.46(+2.06%)
Nov 21, 2023
119.83
119.84
118.17
118.99
2,053,375
-2.28(-1.88%)
Nov 20, 2023
122.03
122.20
119.38
121.27
2,194,447
-1.35(-1.10%)
Nov 17, 2023
122.92
123.82
120.32
122.61
2,230,333
+1.18(+0.97%)
Nov 16, 2023
123.30
124.65
120.36
121.44
2,440,229
-3.42(-2.74%)
Nov 15, 2023
122.80
126.01
122.80
124.85
4,151,888
+3.22(+2.65%)
Nov 14, 2023
115.36
122.43
113.94
121.63
4,315,069
+9.00(+7.99%)
Nov 13, 2023
113.58
113.76
111.25
112.63
3,148,109
-1.01(-0.89%)
Nov 10, 2023
114.82
114.82
110.63
113.64
2,930,122
-0.56(-0.49%)
Nov 09, 2023
116.62
116.84
113.42
114.21
2,994,570
-1.27(-1.10%)
Nov 08, 2023
112.28
117.27
111.96
115.47
4,943,065
+1.06(+0.93%)
Nov 07, 2023
111.17
115.14
110.92
114.41
3,581,104
+2.83(+2.54%)
Nov 06, 2023
110.98
112.14
110.06
111.58
4,345,417
+1.69(+1.54%)
Nov 03, 2023
115.29
115.42
109.65
109.89
4,075,757
-3.39(-2.99%)
Nov 02, 2023
102.83
113.79
102.83
113.28
7,016,295
+9.77(+9.44%)
Nov 01, 2023
108.22
108.99
101.23
103.50
15,354,648
-24.12(-18.90%)
Oct 31, 2023
126.51
127.86
124.90
127.62
3,268,062
+0.89(+0.70%)
Oct 30, 2023
123.44
127.51
123.44
126.73
3,828,974
+3.41(+2.76%)
Oct 27, 2023
134.09
134.09
122.45
123.33
4,268,580
-9.61(-7.23%)
Oct 26, 2023
132.71
135.09
132.32
132.93
1,681,614
-0.32(-0.24%)
Oct 25, 2023
134.95
135.37
132.09
133.25
2,033,887
-3.44(-2.51%)
Oct 24, 2023
135.93
139.21
135.93
136.69
1,286,724
+1.04(+0.77%)
Oct 23, 2023
134.26
138.20
133.09
135.65
1,740,948
-0.33(-0.24%)
Oct 20, 2023
137.85
138.24
135.50
135.97
1,609,119
-1.50(-1.09%)
Oct 19, 2023
138.39
139.90
137.12
137.47
2,558,875
+0.18(+0.13%)
Oct 18, 2023
140.39
140.71
136.66
137.29
1,531,019
-4.00(-2.83%)
Oct 17, 2023
137.83
142.33
137.46
141.29
1,658,570
+2.44(+1.75%)
Oct 16, 2023
137.22
139.70
136.32
138.86
2,145,451
+2.51(+1.84%)
Oct 13, 2023
138.28
138.77
134.98
136.35
1,521,929
-1.92(-1.39%)
Oct 12, 2023
140.28
140.63
135.11
138.27
1,910,541
-0.80(-0.58%)
Oct 11, 2023
140.14
141.08
137.74
139.07
1,671,451
-0.24(-0.17%)
Oct 10, 2023
142.10
144.04
138.89
139.31
2,034,779
-1.23(-0.87%)
Oct 09, 2023
142.00
142.84
138.82
140.54
1,456,898
-3.32(-2.31%)
Oct 06, 2023
138.91
145.64
138.28
143.86
2,240,521
+3.83(+2.74%)
Oct 05, 2023
140.25
141.11
138.85
140.02
1,207,215
-0.98(-0.70%)
Oct 04, 2023
140.34
141.12
138.80
141.00
1,218,981
+1.31(+0.94%)
Oct 03, 2023
141.22
142.43
139.43
139.70
1,335,806
-2.32(-1.63%)
Oct 02, 2023
141.86
143.91
140.82
142.01
1,507,953
-1.14(-0.80%)
Sep 29, 2023
144.50
145.95
142.31
143.15
2,170,927
+2.57(+1.83%)
Sep 28, 2023
138.11
140.75
137.24
140.58
1,817,391
+1.89(+1.36%)
Sep 27, 2023
139.04
139.56
136.81
138.69
2,095,720
+0.42(+0.30%)
Sep 26, 2023
142.61
143.16
137.74
138.27
2,959,007
-5.81(-4.03%)
Sep 25, 2023
144.78
144.19
143.07
144.09
1,645,806
-2.11(-1.44%)
Sep 22, 2023
145.58
147.18
144.06
146.19
2,235,244
+1.50(+1.04%)
Sep 21, 2023
148.42
148.53
144.60
144.69
3,170,270
-4.69(-3.14%)
Sep 20, 2023
151.34
152.01
149.16
149.38
1,085,024
-1.16(-0.77%)
Sep 19, 2023
151.19
151.74
148.72
150.54
1,582,525
-2.17(-1.42%)
Sep 18, 2023
153.31
154.49
152.38
152.71
1,388,632
-1.48(-0.96%)
Sep 15, 2023
155.43
157.40
153.92
154.20
5,467,568
+1.45(+0.95%)
Sep 14, 2023
152.08
153.29
151.53
152.75
1,579,432
+1.83(+1.21%)
Sep 13, 2023
149.18
151.05
148.66
150.92
1,993,948
+1.08(+0.72%)
Sep 12, 2023
151.30
151.91
149.29
149.84
1,674,698
-1.98(-1.30%)
Sep 11, 2023
153.92
154.05
151.26
151.82
2,084,573
-0.69(-0.46%)
Sep 08, 2023
154.09
154.49
152.10
152.51
1,531,610
-1.39(-0.90%)
Sep 07, 2023
154.88
156.32
153.31
153.90
1,692,999
-1.17(-0.75%)
Sep 06, 2023
158.18
158.51
154.97
155.07
1,863,496
-4.45(-2.79%)
Sep 05, 2023
159.08
161.64
159.03
159.51
1,790,122
-0.62(-0.39%)
Sep 01, 2023
161.23
161.92
158.70
160.14
1,427,385
+1.16(+0.73%)
Aug 31, 2023
162.51
164.16
158.94
158.98
2,274,502
-3.01(-1.86%)
Aug 30, 2023
157.13
163.07
157.13
161.99
2,871,685
+4.91(+3.13%)
Aug 29, 2023
155.01
157.58
155.01
157.08
2,106,601
+2.84(+1.84%)
Aug 28, 2023
152.58
155.16
152.45
154.24
2,060,443
+3.15(+2.08%)
Aug 25, 2023
149.40
152.20
148.98
151.09
2,161,466
+2.44(+1.64%)
Aug 24, 2023
149.40
152.86
148.40
148.66
2,959,451
-2.11(-1.40%)
Aug 23, 2023
147.94
151.19
147.75
150.77
2,712,735
+3.23(+2.19%)
Aug 22, 2023
147.83
147.93
145.16
147.53
5,715,792
-1.29(-0.87%)
Aug 21, 2023
153.23
154.40
147.86
148.82
5,408,007
-5.71(-3.70%)
Aug 18, 2023
149.91
159.72
147.39
154.53
8,126,378
-5.30(-3.31%)
Aug 17, 2023
159.64
162.66
159.06
159.83
4,525,396
-0.07(-0.04%)
Aug 16, 2023
159.82
162.49
159.82
159.90
2,529,762
-1.37(-0.85%)
Aug 15, 2023
162.71
163.22
160.25
161.27
2,373,995
-3.60(-2.18%)
Aug 14, 2023
164.23
165.95
163.93
164.87
1,863,386
-0.45(-0.27%)
Aug 11, 2023
166.03
168.12
165.09
165.32
1,992,915
-2.28(-1.36%)
Aug 10, 2023
167.22
172.90
166.94
167.60
2,762,514
+3.70(+2.26%)
Aug 09, 2023
165.61
165.74
163.31
163.90
2,816,310
-1.92(-1.16%)
Aug 08, 2023
165.84
166.83
163.98
165.83
2,945,914
-1.98(-1.18%)
Aug 07, 2023
168.82
169.95
166.90
167.81
1,748,926
-0.50(-0.30%)
Aug 04, 2023
169.83
170.25
167.71
168.31
2,396,639
-1.16(-0.69%)
Aug 03, 2023
169.85
170.96
168.68
169.47
3,261,033
-0.65(-0.38%)
Aug 02, 2023
169.66
171.96
168.55
170.13
4,517,904
-2.50(-1.45%)
Aug 01, 2023
174.62
175.91
172.48
172.62
2,899,242
-4.90(-2.76%)
Jul 31, 2023
179.28
180.68
176.71
177.52
2,995,745
-0.43(-0.24%)
Jul 28, 2023
173.32
178.81
173.20
177.96
2,130,075
+6.89(+4.03%)
Jul 27, 2023
177.22
177.99
170.43
171.06
3,523,088
-4.56(-2.59%)
Jul 26, 2023
174.68
176.39
173.37
175.62
2,127,376
-0.31(-0.17%)
Jul 25, 2023
175.80
176.41
173.62
175.93
2,817,477
+1.32(+0.76%)
Jul 24, 2023
173.74
176.44
169.56
174.60
5,209,077
-2.58(-1.46%)
Jul 21, 2023
179.50
180.48
177.10
177.19
4,731,873
-2.56(-1.43%)
Jul 20, 2023
183.44
183.87
178.94
179.75
3,366,920
-8.59(-4.56%)
Jul 19, 2023
187.37
188.70
184.27
188.34
3,265,727
+2.75(+1.48%)
Jul 18, 2023
187.57
188.62
184.65
185.59
2,637,761
-4.41(-2.32%)
Jul 17, 2023
188.99
190.36
188.31
190.00
949,440
-0.97(-0.51%)
Jul 14, 2023
190.37
191.74
188.87
190.97
1,155,506
+0.37(+0.19%)
Jul 13, 2023
190.22
191.50
188.99
190.60
1,564,278
+2.20(+1.17%)
Jul 12, 2023
193.16
193.34
188.32
188.40
1,764,823
-1.84(-0.97%)
Jul 11, 2023
192.09
192.61
189.51
190.25
1,272,449
-0.30(-0.16%)
Jul 10, 2023
189.29
194.69
189.16
190.54
1,627,712
+0.73(+0.38%)
Jul 07, 2023
190.34
191.59
189.18
189.81
1,231,755
-1.54(-0.80%)
Jul 06, 2023
189.65
191.44
187.56
191.35
1,557,014
-1.60(-0.83%)
Jul 05, 2023
192.36
196.12
191.41
192.95
1,513,698
-2.33(-1.19%)
Jul 03, 2023
194.41
195.88
193.77
195.28
965,474
+1.60(+0.83%)
Jun 30, 2023
191.44
194.75
189.44
193.68
1,625,722
+3.80(+2.00%)
Jun 29, 2023
190.33
191.39
188.61
189.88
1,711,690
-1.32(-0.69%)
Jun 28, 2023
192.91
193.24
189.54
191.20
1,242,323
-2.56(-1.32%)
Jun 27, 2023
190.75
194.66
189.84
193.77
1,258,959
+2.36(+1.23%)
Jun 26, 2023
189.98
192.73
189.07
191.41
1,165,196
+2.11(+1.11%)
Jun 23, 2023
191.00
191.44
188.13
189.30
3,808,883
-3.55(-1.84%)
Jun 22, 2023
192.99
195.01
191.27
192.85
1,588,735
+0.78(+0.41%)
Jun 21, 2023
193.60
194.72
190.84
192.07
2,103,467
-2.76(-1.42%)
Jun 20, 2023
197.44
198.79
194.75
194.83
2,846,824
-6.31(-3.14%)
Jun 16, 2023
199.85
201.60
197.66
201.14
5,308,051
+4.48(+2.28%)
Jun 15, 2023
190.18
197.80
189.96
196.67
3,417,714
+7.15(+3.77%)
Jun 14, 2023
187.82
189.95
185.58
189.52
3,822,339
+7.39(+4.06%)
Jun 13, 2023
179.36
182.64
178.41
182.13
2,403,824
+4.97(+2.81%)
Jun 12, 2023
174.34
177.23
172.64
177.16
2,322,415
+3.06(+1.76%)
Jun 09, 2023
178.51
178.55
173.41
174.10
3,737,079
-4.54(-2.54%)
Jun 08, 2023
179.75
180.15
176.85
178.64
2,258,961
-0.13(-0.07%)
Jun 07, 2023
180.72
180.91
177.95
178.77
2,104,534
-2.83(-1.56%)
Jun 06, 2023
177.54
182.02
176.32
181.60
2,501,901
+3.00(+1.68%)
Jun 05, 2023
181.46
184.13
178.56
178.60
2,466,828
-7.10(-3.82%)
Jun 02, 2023
181.73
186.29
180.82
185.70
2,534,122
+5.33(+2.95%)
Jun 01, 2023
181.01
181.69
179.56
180.37
2,947,250
-1.12(-0.62%)
May 31, 2023
187.60
187.63
179.83
181.50
4,527,237
-7.77(-4.11%)
May 30, 2023
191.48
191.52
187.44
189.27
2,508,995
-1.84(-0.96%)
May 26, 2023
187.16
191.96
187.01
191.11
2,098,151
+3.28(+1.75%)
May 25, 2023
186.79
189.17
185.31
187.83
1,711,142
+1.19(+0.64%)
May 24, 2023
187.01
187.62
185.06
186.64
1,674,750
-1.83(-0.97%)
May 23, 2023
193.25
193.45
188.40
188.47
1,871,491
-6.11(-3.14%)
May 22, 2023
195.59
196.34
194.46
194.58
1,598,800
-1.88(-0.96%)
May 19, 2023
198.23
198.23
194.62
196.46
1,827,210
+0.03(+0.01%)
May 18, 2023
193.88
197.16
193.54
196.43
1,951,527
+2.73(+1.41%)
May 17, 2023
192.16
193.86
190.51
193.70
2,067,070
+2.08(+1.09%)
May 16, 2023
198.05
198.25
191.56
191.62
2,056,261
-6.13(-3.10%)
May 15, 2023
196.62
198.17
194.62
197.75
2,228,795
+2.00(+1.02%)
May 12, 2023
196.31
197.50
192.94
195.74
4,085,656
-2.59(-1.31%)
May 11, 2023
198.28
199.36
196.12
198.34
2,124,245
+0.59(+0.30%)
May 10, 2023
199.70
200.32
196.48
197.75
2,268,997
-0.07(-0.03%)
May 09, 2023
201.49
203.89
197.36
197.82
2,411,920
-4.67(-2.31%)
May 08, 2023
203.46
206.05
199.91
202.49
3,882,122
+2.43(+1.21%)
May 05, 2023
200.91
203.64
196.14
200.06
3,370,500
+2.50(+1.26%)
May 04, 2023
203.35
203.35
195.59
197.56
4,969,165
-1.67(-0.84%)
May 03, 2023
190.77
206.42
187.04
199.23
15,118,503
-41.79(-17.34%)
May 02, 2023
240.91
242.26
236.33
241.02
2,056,819
-1.62(-0.67%)
May 01, 2023
243.95
246.34
242.43
242.65
905,946
+0.15(+0.06%)
Apr 28, 2023
240.81
242.94
238.96
242.50
1,274,703
+1.03(+0.43%)
Apr 27, 2023
238.66
241.62
237.44
241.47
1,188,854
+4.75(+2.01%)
Apr 26, 2023
241.44
243.41
236.38
236.72
1,341,911
-6.10(-2.51%)
Apr 25, 2023
247.78
248.90
242.72
242.82
944,146
-6.44(-2.58%)
Apr 24, 2023
251.16
251.42
248.74
249.26
879,434
-2.59(-1.03%)
Apr 21, 2023
254.06
256.00
251.09
251.85
1,331,715
-2.21(-0.87%)
Apr 20, 2023
251.19
255.87
251.19
254.06
1,077,246
+1.82(+0.72%)
Apr 19, 2023
253.04
253.52
247.39
252.24
1,611,004
-0.44(-0.18%)
Apr 18, 2023
250.73
253.68
249.67
252.68
1,407,382
+3.76(+1.51%)
Apr 17, 2023
249.85
251.16
247.59
248.92
1,115,761
-0.75(-0.30%)
Apr 14, 2023
247.85
253.11
247.85
249.66
1,665,654
+2.47(+1.00%)
Apr 13, 2023
245.19
248.42
244.34
247.20
1,443,296
+4.37(+1.80%)
Apr 12, 2023
239.97
244.16
236.13
242.82
2,149,685
+5.21(+2.19%)
Apr 11, 2023
237.36
238.43
235.82
237.61
977,416
+1.17(+0.49%)
Apr 10, 2023
235.43
236.46
232.49
236.44
1,164,341
-0.69(-0.29%)
Apr 06, 2023
236.51
237.94
232.52
237.13
1,340,411
+1.80(+0.76%)
Apr 05, 2023
240.03
241.17
233.78
235.33
1,557,546
-5.04(-2.10%)
Apr 04, 2023
243.05
244.51
239.42
240.38
1,623,850
-2.19(-0.90%)
Apr 03, 2023
241.26
243.48
240.83
242.57
1,356,736
+0.33(+0.13%)
Mar 31, 2023
244.00
245.36
240.82
242.24
1,926,120
-0.26(-0.11%)
Mar 30, 2023
243.08
244.14
241.25
242.50
1,674,939
+2.05(+0.85%)
Mar 29, 2023
239.52
241.17
237.21
240.44
880,141
+4.13(+1.75%)
Mar 28, 2023
238.05
239.38
235.21
236.32
741,793
-1.42(-0.60%)
Mar 27, 2023
239.14
240.22
236.87
237.73
869,324
+0.18(+0.07%)
Mar 24, 2023
233.82
237.93
233.11
237.56
912,981
+2.92(+1.24%)
Mar 23, 2023
238.09
240.76
233.09
234.64
1,002,613
+1.40(+0.60%)
Mar 22, 2023
234.98
239.22
233.05
233.24
1,313,242
-1.18(-0.50%)
Mar 21, 2023
235.07
236.65
233.05
234.42
1,295,381
+1.65(+0.71%)
Mar 20, 2023
230.61
233.03
229.72
232.77
1,222,337
+2.22(+0.96%)
Mar 17, 2023
234.89
235.30
228.57
230.55
2,187,203
-2.62(-1.13%)
Mar 16, 2023
232.22
235.13
230.56
233.17
1,102,203
+0.42(+0.18%)
Mar 15, 2023
233.00
234.58
228.52
232.75
1,345,910
-3.56(-1.51%)
Mar 14, 2023
237.11
238.84
233.57
236.31
1,385,918
+5.37(+2.32%)
Mar 13, 2023
231.09
232.92
227.34
230.94
1,598,019
-1.22(-0.53%)
Mar 10, 2023
238.72
239.35
230.61
232.16
1,282,473
-7.16(-2.99%)
Mar 09, 2023
244.15
244.22
237.65
239.31
1,139,582
-4.92(-2.01%)
Mar 08, 2023
242.43
245.32
241.57
244.23
782,683
+2.97(+1.23%)
Mar 07, 2023
247.14
248.99
240.66
241.26
812,383
-6.12(-2.48%)
Mar 06, 2023
247.92
250.04
246.31
247.38
882,904
-1.51(-0.61%)
Mar 03, 2023
246.68
249.83
244.65
248.90
1,074,298
+4.31(+1.76%)
Mar 02, 2023
239.32
245.38
239.03
244.58
923,441
+2.96(+1.22%)
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
.