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
Consumer Staples ETF Vanguard
(NY:
VDC
)
205.90
+3.26 (+1.61%)
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 (%)
Apr 28, 2023
195.26
196.24
195.26
196.11
62,160
+1.10(+0.56%)
Apr 27, 2023
193.08
195.16
193.08
195.01
54,636
+2.00(+1.04%)
Apr 26, 2023
193.40
194.01
192.82
193.01
75,100
-1.29(-0.66%)
Apr 25, 2023
194.28
195.63
194.12
194.30
94,515
-0.22(-0.11%)
Apr 24, 2023
193.93
194.67
193.89
194.52
88,680
+0.54(+0.28%)
Apr 21, 2023
193.91
194.85
193.51
193.98
99,285
+1.23(+0.64%)
Apr 20, 2023
191.58
193.08
191.58
192.75
72,413
+0.57(+0.30%)
Apr 19, 2023
192.29
192.67
191.59
192.18
142,040
-0.04(-0.02%)
Apr 18, 2023
191.71
192.34
191.06
192.22
57,631
+0.55(+0.29%)
Apr 17, 2023
190.80
191.67
190.66
191.67
74,325
+1.12(+0.59%)
Apr 14, 2023
191.26
191.77
190.11
190.55
116,859
-0.90(-0.47%)
Apr 13, 2023
190.59
191.63
189.89
191.45
74,187
+0.99(+0.52%)
Apr 12, 2023
191.20
191.78
190.32
190.46
69,580
-0.74(-0.39%)
Apr 11, 2023
190.92
191.60
190.81
191.20
115,137
+0.63(+0.33%)
Apr 10, 2023
190.07
190.57
188.98
190.57
59,126
-0.11(-0.06%)
Apr 06, 2023
190.27
191.00
189.65
190.68
66,965
+0.23(+0.12%)
Apr 05, 2023
190.04
191.17
190.04
190.45
143,910
+0.89(+0.47%)
Apr 04, 2023
190.49
190.89
189.22
189.56
103,568
-0.88(-0.46%)
Apr 03, 2023
189.33
190.76
188.91
190.44
129,393
+1.17(+0.62%)
Mar 31, 2023
188.62
189.41
188.58
189.26
76,303
+1.36(+0.72%)
Mar 30, 2023
187.87
188.32
187.26
187.91
81,552
+0.55(+0.29%)
Mar 29, 2023
187.40
187.50
186.94
187.36
142,685
+1.06(+0.57%)
Mar 28, 2023
186.04
187.17
185.97
186.30
147,225
+0.33(+0.18%)
Mar 27, 2023
185.52
186.61
185.52
185.97
138,392
+1.15(+0.62%)
Mar 24, 2023
181.82
184.93
181.82
184.81
94,893
+3.20(+1.76%)
Mar 23, 2023
182.81
183.44
181.09
181.62
85,498
-0.46(-0.25%)
Mar 22, 2023
183.89
184.98
182.07
182.07
128,800
-1.68(-0.91%)
Mar 21, 2023
184.19
184.20
182.53
183.75
67,136
+0.07(+0.04%)
Mar 20, 2023
182.03
183.85
182.03
183.68
181,925
+2.49(+1.38%)
Mar 17, 2023
182.51
182.51
180.43
181.19
109,422
-1.46(-0.80%)
Mar 16, 2023
182.24
182.79
181.51
182.65
85,133
+0.13(+0.07%)
Mar 15, 2023
180.09
182.53
179.97
182.52
85,670
+0.91(+0.50%)
Mar 14, 2023
180.72
181.73
180.00
181.62
72,018
+1.91(+1.06%)
Mar 13, 2023
178.74
182.22
178.66
179.71
515,509
+0.50(+0.28%)
Mar 10, 2023
180.47
180.94
178.53
179.21
126,538
-1.10(-0.61%)
Mar 09, 2023
182.73
182.97
179.97
180.31
73,727
-1.84(-1.01%)
Mar 08, 2023
181.81
182.21
180.98
182.15
72,256
+0.12(+0.06%)
Mar 07, 2023
183.86
184.32
181.67
182.03
84,173
-1.69(-0.92%)
Mar 06, 2023
183.47
184.16
183.22
183.72
74,501
+0.08(+0.04%)
Mar 03, 2023
183.39
183.82
182.06
183.64
72,962
+0.26(+0.14%)
Mar 02, 2023
180.76
183.65
180.76
183.38
82,704
+2.29(+1.26%)
Mar 01, 2023
181.84
181.84
179.56
181.09
86,613
-0.97(-0.53%)
Feb 28, 2023
183.09
183.17
182.06
182.06
119,623
-1.55(-0.84%)
Feb 27, 2023
184.79
185.22
183.26
183.61
108,481
-0.35(-0.19%)
Feb 24, 2023
183.85
184.12
182.86
183.96
105,141
-1.07(-0.58%)
Feb 23, 2023
185.56
185.91
183.87
185.03
73,946
-0.21(-0.12%)
Feb 22, 2023
185.65
186.88
184.87
185.25
112,987
-0.29(-0.16%)
Feb 21, 2023
185.44
186.44
184.79
185.54
130,430
-0.94(-0.50%)
Feb 17, 2023
184.09
186.51
184.09
186.47
66,664
+2.23(+1.21%)
Feb 16, 2023
184.11
185.33
183.38
184.24
107,586
-1.36(-0.73%)
Feb 15, 2023
184.67
185.66
183.91
185.61
85,676
+0.64(+0.35%)
Feb 14, 2023
186.16
186.54
184.30
184.96
78,762
-1.63(-0.88%)
Feb 13, 2023
184.80
186.60
184.80
186.60
69,616
+2.24(+1.21%)
Feb 10, 2023
182.72
184.40
182.39
184.36
147,422
+1.74(+0.95%)
Feb 09, 2023
184.62
185.12
182.47
182.62
123,986
-0.87(-0.47%)
Feb 08, 2023
184.10
184.24
183.37
183.48
136,825
-1.55(-0.84%)
Feb 07, 2023
184.63
185.30
183.14
185.03
120,241
-0.61(-0.33%)
Feb 06, 2023
185.28
185.93
185.03
185.65
79,718
-0.26(-0.14%)
Feb 03, 2023
186.65
186.71
184.46
185.91
165,673
-0.57(-0.30%)
Feb 02, 2023
186.97
187.62
185.75
186.47
157,209
-1.29(-0.69%)
Feb 01, 2023
186.03
188.65
185.38
187.77
161,739
+1.56(+0.84%)
Jan 31, 2023
184.53
186.24
184.07
186.21
133,785
+2.09(+1.14%)
Jan 30, 2023
183.64
185.32
183.64
184.12
144,383
+0.17(+0.10%)
Jan 27, 2023
184.23
184.84
183.13
183.94
90,530
-0.52(-0.28%)
Jan 26, 2023
184.98
184.98
183.83
184.46
136,602
-0.53(-0.28%)
Jan 25, 2023
183.28
184.98
182.61
184.98
118,335
+0.62(+0.34%)
Jan 24, 2023
183.56
184.98
182.74
184.36
104,019
+0.69(+0.38%)
Jan 23, 2023
183.27
184.66
183.02
183.67
171,840
+0.66(+0.36%)
Jan 20, 2023
181.90
183.09
180.68
183.01
94,763
+1.38(+0.76%)
Jan 19, 2023
182.66
183.20
181.58
181.62
342,680
-1.55(-0.85%)
Jan 18, 2023
188.18
188.18
183.09
183.17
262,069
-5.00(-2.66%)
Jan 17, 2023
188.17
189.72
188.04
188.18
109,806
+0.17(+0.09%)
Jan 13, 2023
186.46
188.14
186.46
188.01
165,466
+0.87(+0.46%)
Jan 12, 2023
188.58
188.71
186.75
187.15
139,957
-1.08(-0.57%)
Jan 11, 2023
188.62
189.08
186.86
188.22
238,409
+0.24(+0.13%)
Jan 10, 2023
188.20
188.52
187.36
187.98
104,226
+0.13(+0.07%)
Jan 09, 2023
189.78
190.97
187.85
187.85
228,290
-2.02(-1.06%)
Jan 06, 2023
186.87
190.46
186.87
189.87
136,533
+4.93(+2.66%)
Jan 05, 2023
186.22
186.33
184.56
184.94
138,662
-1.72(-0.92%)
Jan 04, 2023
186.48
187.70
185.43
186.67
117,667
+0.73(+0.39%)
Jan 03, 2023
186.81
186.81
184.13
185.94
155,275
-0.57(-0.31%)
Dec 30, 2022
187.00
187.11
185.23
186.51
102,794
-0.95(-0.51%)
Dec 29, 2022
187.32
188.08
187.12
187.47
110,828
+0.94(+0.50%)
Dec 28, 2022
189.29
189.70
186.53
186.53
98,778
-2.41(-1.28%)
Dec 27, 2022
188.64
189.36
188.14
188.95
275,398
+0.77(+0.41%)
Dec 23, 2022
187.10
188.29
186.76
188.18
114,235
+0.96(+0.51%)
Dec 22, 2022
187.08
187.37
185.15
187.21
109,127
-0.69(-0.37%)
Dec 21, 2022
186.78
188.52
186.78
187.90
160,502
+1.90(+1.02%)
Dec 20, 2022
185.78
186.57
184.88
186.01
154,144
+0.01(+0.01%)
Dec 19, 2022
186.31
187.61
184.91
186.00
111,184
-0.19(-0.10%)
Dec 16, 2022
186.08
186.66
184.69
186.19
212,739
-1.00(-0.54%)
Dec 15, 2022
188.89
189.04
185.84
187.19
133,564
-3.21(-1.69%)
Dec 14, 2022
190.70
192.16
189.22
190.40
121,221
+0.03(+0.02%)
Dec 13, 2022
193.01
193.01
189.56
190.38
110,527
-0.35(-0.18%)
Dec 12, 2022
189.36
190.78
188.79
190.72
97,514
+1.73(+0.92%)
Dec 09, 2022
189.83
190.25
188.96
188.99
69,239
-1.43(-0.75%)
Dec 08, 2022
189.53
190.53
189.40
190.42
59,910
+0.82(+0.43%)
Dec 07, 2022
189.16
190.09
189.07
189.60
105,391
+0.43(+0.22%)
Dec 06, 2022
190.59
190.97
188.18
189.18
157,748
-1.24(-0.65%)
Dec 05, 2022
191.47
191.47
189.94
190.41
113,189
-2.35(-1.22%)
Dec 02, 2022
190.61
193.05
190.40
192.76
83,444
+0.94(+0.49%)
Dec 01, 2022
192.77
192.77
191.19
191.82
125,246
-1.07(-0.56%)
Nov 30, 2022
188.80
192.90
188.10
192.90
292,139
+3.65(+1.93%)
Nov 29, 2022
189.65
189.68
188.40
189.25
342,138
-0.65(-0.34%)
Nov 28, 2022
189.87
190.84
189.57
189.89
233,159
-0.72(-0.38%)
Nov 25, 2022
190.13
190.62
190.10
190.62
57,194
+0.41(+0.21%)
Nov 23, 2022
189.86
190.62
189.73
190.21
206,246
+0.48(+0.25%)
Nov 22, 2022
189.51
189.83
188.92
189.73
112,897
+1.26(+0.67%)
Nov 21, 2022
186.90
188.68
186.66
188.47
142,048
+1.75(+0.94%)
Nov 18, 2022
186.52
187.15
185.53
186.72
89,263
+1.80(+0.97%)
Nov 17, 2022
184.35
184.93
183.55
184.93
285,910
-0.13(-0.07%)
Nov 16, 2022
184.39
185.93
184.39
185.06
187,995
+0.84(+0.46%)
Nov 15, 2022
184.84
185.23
183.02
184.22
229,043
+1.90(+1.04%)
Nov 14, 2022
183.12
185.23
182.21
182.31
141,938
-1.41(-0.77%)
Nov 11, 2022
184.24
184.49
181.14
183.73
126,616
-0.45(-0.25%)
Nov 10, 2022
183.45
184.50
181.31
184.18
202,565
+4.63(+2.58%)
Nov 09, 2022
181.42
182.41
179.47
179.55
87,831
-2.45(-1.34%)
Nov 08, 2022
182.07
183.23
180.25
182.00
140,680
+0.45(+0.25%)
Nov 07, 2022
180.10
181.84
180.02
181.54
169,240
+1.73(+0.96%)
Nov 04, 2022
179.61
180.74
177.41
179.81
94,639
+2.24(+1.26%)
Nov 03, 2022
176.76
178.42
176.36
177.57
136,487
-0.49(-0.28%)
Nov 02, 2022
180.96
178.02
178.06
124,081
-3.02(-1.67%)
Nov 01, 2022
182.23
182.91
180.62
181.08
220,489
-0.58(-0.32%)
Oct 31, 2022
182.19
182.83
181.43
181.66
178,938
-1.20(-0.66%)
Oct 28, 2022
179.08
182.95
179.08
182.86
145,675
+4.00(+2.24%)
Oct 27, 2022
179.17
180.09
178.66
178.85
125,144
+0.13(+0.08%)
Oct 26, 2022
177.85
179.95
177.44
178.72
105,640
+1.17(+0.66%)
Oct 25, 2022
175.33
177.67
174.58
177.55
94,341
+2.65(+1.51%)
Oct 24, 2022
173.09
175.30
172.78
174.90
124,895
+2.84(+1.65%)
Oct 21, 2022
169.21
172.48
168.69
172.06
142,908
+2.75(+1.63%)
Oct 20, 2022
171.78
172.02
169.13
169.31
188,768
-2.29(-1.34%)
Oct 19, 2022
172.57
173.40
170.88
171.60
93,389
-0.93(-0.54%)
Oct 18, 2022
172.62
173.64
171.55
172.53
105,929
+2.16(+1.27%)
Oct 17, 2022
170.03
171.07
169.85
170.37
123,315
+2.00(+1.19%)
Oct 14, 2022
172.59
172.74
168.08
168.37
325,793
-3.24(-1.89%)
Oct 13, 2022
166.83
172.26
166.43
171.61
353,389
+2.86(+1.70%)
Oct 12, 2022
169.25
170.35
168.71
168.75
180,904
+0.74(+0.44%)
Oct 11, 2022
166.37
169.47
166.24
168.01
283,792
+1.52(+0.91%)
Oct 10, 2022
166.06
167.09
165.10
166.49
141,059
+0.69(+0.41%)
Oct 07, 2022
167.72
167.92
165.15
165.81
224,358
-2.52(-1.50%)
Oct 06, 2022
170.40
170.95
167.88
168.33
397,872
-2.42(-1.41%)
Oct 05, 2022
170.85
171.59
169.06
170.75
162,240
-1.07(-0.62%)
Oct 04, 2022
170.39
172.49
170.22
171.82
248,000
+2.85(+1.69%)
Oct 03, 2022
167.34
169.32
166.44
168.97
213,806
+2.94(+1.77%)
Sep 30, 2022
169.07
169.37
165.93
166.03
217,023
-2.72(-1.61%)
Sep 29, 2022
171.00
171.26
167.76
168.75
276,460
-2.81(-1.64%)
Sep 28, 2022
170.13
172.46
168.78
171.56
487,879
+2.18(+1.29%)
Sep 27, 2022
173.22
173.96
169.09
169.38
984,340
-3.07(-1.78%)
Sep 26, 2022
171.77
173.56
171.31
172.45
392,366
+0.18(+0.11%)
Sep 23, 2022
174.38
174.38
170.37
172.27
703,145
-3.15(-1.80%)
Sep 22, 2022
175.99
176.51
175.15
175.41
166,880
-0.51(-0.29%)
Sep 21, 2022
177.65
179.10
175.88
175.92
104,532
-0.59(-0.33%)
Sep 20, 2022
176.58
176.90
175.19
176.51
147,516
-1.14(-0.64%)
Sep 19, 2022
175.68
177.65
175.52
177.65
98,964
+1.27(+0.72%)
Sep 16, 2022
175.64
176.54
175.38
176.38
167,251
+0.18(+0.10%)
Sep 15, 2022
177.67
177.77
175.69
176.20
102,254
-1.47(-0.83%)
Sep 14, 2022
178.37
178.48
176.67
177.67
118,097
-0.12(-0.07%)
Sep 13, 2022
182.08
182.29
177.51
177.79
166,667
-6.23(-3.39%)
Sep 12, 2022
183.67
184.46
183.31
184.02
86,044
+0.76(+0.41%)
Sep 09, 2022
181.80
184.31
181.29
183.26
67,590
+1.99(+1.10%)
Sep 08, 2022
180.86
181.83
179.37
181.27
100,993
-0.44(-0.24%)
Sep 07, 2022
178.75
181.81
178.75
181.71
208,503
+3.26(+1.83%)
Sep 06, 2022
179.88
180.81
178.20
178.45
126,849
-1.29(-0.72%)
Sep 02, 2022
183.12
183.79
178.96
179.74
119,353
-2.42(-1.33%)
Sep 01, 2022
180.47
182.19
179.80
182.16
101,046
+0.97(+0.53%)
Aug 31, 2022
182.66
182.93
181.15
181.19
91,035
-0.98(-0.54%)
Aug 30, 2022
184.59
184.59
181.88
182.16
100,365
-1.91(-1.04%)
Aug 29, 2022
183.30
185.18
182.91
184.08
93,882
-0.36(-0.19%)
Aug 26, 2022
188.98
189.27
184.29
184.43
78,862
-4.54(-2.40%)
Aug 25, 2022
187.99
189.00
187.51
188.97
74,915
+1.00(+0.53%)
Aug 24, 2022
187.51
188.31
187.30
187.97
93,413
+0.53(+0.28%)
Aug 23, 2022
187.87
187.87
186.75
187.45
85,285
-0.82(-0.43%)
Aug 22, 2022
189.35
189.55
187.91
188.26
71,702
-2.06(-1.08%)
Aug 19, 2022
190.37
191.20
189.96
190.33
85,830
-0.77(-0.40%)
Aug 18, 2022
190.49
191.34
189.94
191.09
131,879
+0.65(+0.34%)
Aug 17, 2022
190.10
191.09
190.10
190.44
142,800
-0.51(-0.27%)
Aug 16, 2022
189.20
191.67
189.20
190.95
239,937
+2.24(+1.19%)
Aug 15, 2022
186.61
188.89
186.59
188.71
88,454
+1.86(+1.00%)
Aug 12, 2022
185.89
186.94
185.19
186.85
108,751
+1.72(+0.93%)
Aug 11, 2022
186.15
187.10
184.95
185.13
88,647
-0.35(-0.19%)
Aug 10, 2022
185.65
186.05
184.90
185.49
99,526
+1.35(+0.74%)
Aug 09, 2022
184.72
185.02
183.80
184.13
101,770
-0.54(-0.29%)
Aug 08, 2022
185.13
186.10
184.28
184.67
83,910
+0.11(+0.06%)
Aug 05, 2022
183.95
184.65
182.88
184.56
88,409
-0.23(-0.12%)
Aug 04, 2022
185.92
186.09
184.27
184.79
82,816
-1.30(-0.70%)
Aug 03, 2022
185.04
186.50
184.37
186.08
180,479
+1.17(+0.63%)
Aug 02, 2022
186.12
186.44
184.66
184.91
99,736
-1.31(-0.70%)
Aug 01, 2022
183.73
186.82
183.73
186.22
266,330
+2.16(+1.17%)
Jul 29, 2022
183.22
184.25
182.86
184.06
153,573
-1.07(-0.58%)
Jul 28, 2022
182.47
185.49
182.15
185.12
135,430
+2.73(+1.49%)
Jul 27, 2022
180.78
182.84
179.36
182.40
109,537
+1.33(+0.73%)
Jul 26, 2022
180.00
181.22
179.30
181.07
92,739
-0.82(-0.45%)
Jul 25, 2022
181.12
182.26
180.95
181.89
89,484
+0.94(+0.52%)
Jul 22, 2022
180.44
181.47
179.94
180.95
134,640
+0.94(+0.52%)
Jul 21, 2022
179.21
180.38
178.67
180.00
362,692
+0.54(+0.30%)
Jul 20, 2022
180.47
180.49
178.60
179.47
100,974
-0.94(-0.52%)
Jul 19, 2022
180.00
180.61
179.63
180.41
123,922
+2.03(+1.14%)
Jul 18, 2022
180.47
180.75
178.17
178.38
154,899
-1.64(-0.91%)
Jul 15, 2022
180.40
180.76
179.26
180.02
103,991
+0.84(+0.47%)
Jul 14, 2022
176.99
179.37
176.77
179.18
250,504
+0.03(+0.02%)
Jul 13, 2022
177.81
180.60
177.50
179.15
835,130
+0.17(+0.10%)
Jul 12, 2022
179.37
181.18
178.37
178.98
716,970
-0.45(-0.25%)
Jul 11, 2022
179.60
180.47
178.93
179.43
85,385
-0.41(-0.23%)
Jul 08, 2022
180.14
181.15
179.34
179.84
122,211
-0.47(-0.26%)
Jul 07, 2022
180.20
180.51
179.18
180.31
121,145
+0.38(+0.21%)
Jul 06, 2022
180.25
181.07
179.43
179.94
171,137
+0.30(+0.17%)
Jul 05, 2022
179.26
179.87
176.79
179.64
130,944
-0.84(-0.46%)
Jul 01, 2022
177.91
180.63
177.76
180.47
190,061
+2.52(+1.41%)
Jun 30, 2022
177.01
178.74
176.00
177.96
148,425
-0.04(-0.02%)
Jun 29, 2022
177.66
178.72
177.41
178.00
559,070
+0.70(+0.40%)
Jun 28, 2022
180.32
181.30
177.09
177.30
324,897
-2.40(-1.34%)
Jun 27, 2022
180.09
180.33
179.07
179.70
124,947
-0.14(-0.08%)
Jun 24, 2022
177.56
179.89
177.30
179.84
166,519
+3.52(+2.00%)
Jun 23, 2022
173.83
176.44
173.80
176.32
160,135
+3.29(+1.90%)
Jun 22, 2022
172.42
174.04
171.79
173.03
411,057
-0.25(-0.14%)
Jun 21, 2022
170.68
173.73
170.13
173.27
196,837
+4.40(+2.60%)
Jun 17, 2022
169.77
170.67
168.24
168.88
254,550
-0.57(-0.34%)
Jun 16, 2022
168.79
170.74
167.57
169.45
206,519
-1.57(-0.92%)
Jun 15, 2022
171.70
173.01
169.17
171.02
274,468
+0.48(+0.28%)
Jun 14, 2022
172.52
173.03
169.33
170.54
290,193
-1.71(-0.99%)
Jun 13, 2022
173.37
174.43
171.68
172.25
269,772
-4.09(-2.32%)
Jun 10, 2022
175.18
177.62
174.25
176.34
152,001
-0.85(-0.48%)
Jun 09, 2022
179.79
181.25
177.13
177.19
106,699
-2.83(-1.57%)
Jun 08, 2022
181.28
181.64
179.87
180.03
127,358
-2.17(-1.19%)
Jun 07, 2022
179.28
182.35
179.28
182.20
112,166
+0.84(+0.46%)
Jun 06, 2022
182.39
182.79
180.87
181.36
95,904
+0.20(+0.11%)
Jun 03, 2022
181.85
182.88
180.72
181.16
112,559
-1.80(-0.99%)
Jun 02, 2022
180.68
183.02
178.07
182.96
142,652
+2.63(+1.46%)
Jun 01, 2022
183.02
183.15
179.05
180.33
318,634
-2.40(-1.32%)
May 31, 2022
183.16
183.94
181.06
182.74
169,070
-1.19(-0.65%)
May 27, 2022
182.17
183.97
181.80
183.93
143,469
+2.19(+1.21%)
May 26, 2022
180.60
182.64
180.52
181.73
103,137
+2.16(+1.21%)
May 25, 2022
178.95
180.12
177.97
179.57
137,745
+0.38(+0.21%)
May 24, 2022
176.08
179.46
176.08
179.19
174,836
+2.41(+1.37%)
May 23, 2022
174.72
177.41
174.54
176.77
177,783
+3.54(+2.04%)
May 20, 2022
174.21
174.21
170.50
173.24
608,631
+0.08(+0.04%)
May 19, 2022
174.95
175.01
172.02
173.16
860,036
-2.82(-1.60%)
May 18, 2022
185.66
185.78
175.46
175.98
490,389
-11.77(-6.27%)
May 17, 2022
188.65
188.67
186.13
187.75
209,152
-1.50(-0.79%)
May 16, 2022
188.71
190.15
187.90
189.25
151,386
+0.54(+0.29%)
May 13, 2022
186.68
188.91
185.96
188.71
152,553
+2.77(+1.49%)
May 12, 2022
185.60
186.87
183.77
185.94
620,469
+0.37(+0.20%)
May 11, 2022
186.66
189.00
185.40
185.57
410,254
-0.98(-0.53%)
May 10, 2022
189.01
189.34
185.60
186.55
2,252,645
-1.36(-0.73%)
May 09, 2022
186.84
189.57
186.01
187.91
233,893
-0.21(-0.11%)
May 06, 2022
187.76
189.32
186.51
188.12
204,127
-0.10(-0.05%)
May 05, 2022
191.17
191.62
186.88
188.22
249,259
-4.19(-2.18%)
May 04, 2022
188.53
192.50
187.87
192.41
320,913
+3.87(+2.05%)
May 03, 2022
188.66
190.10
187.28
188.53
293,427
-0.20(-0.11%)
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
.