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
Crown Castle International
(NY:
CCI
)
102.50
+2.87 (+2.88%)
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 (%)
Apr 28, 2023
115.89
116.87
114.85
116.21
2,374,253
+0.11(+0.10%)
Apr 27, 2023
113.51
116.52
113.51
116.09
2,259,478
+2.67(+2.36%)
Apr 26, 2023
115.18
116.12
113.12
113.42
2,161,848
-1.97(-1.71%)
Apr 25, 2023
117.48
118.39
115.24
115.39
2,144,205
-2.12(-1.81%)
Apr 24, 2023
120.17
121.10
117.05
117.52
2,465,989
-1.41(-1.18%)
Apr 21, 2023
119.92
120.28
117.59
118.93
3,286,007
-0.91(-0.76%)
Apr 20, 2023
124.08
124.08
119.13
119.83
3,846,340
-6.25(-4.96%)
Apr 19, 2023
124.16
126.59
123.83
126.08
1,996,746
+1.09(+0.87%)
Apr 18, 2023
124.33
125.03
123.27
125.00
1,739,320
+0.21(+0.17%)
Apr 17, 2023
122.37
125.23
121.85
124.79
1,906,851
+2.75(+2.25%)
Apr 14, 2023
126.56
126.71
121.10
122.04
2,007,787
-4.40(-3.48%)
Apr 13, 2023
126.19
126.98
125.44
126.44
1,556,540
+0.17(+0.13%)
Apr 12, 2023
128.27
128.46
125.69
126.27
2,038,062
-0.72(-0.56%)
Apr 11, 2023
126.73
127.90
125.60
126.99
1,790,401
+0.46(+0.37%)
Apr 10, 2023
125.91
126.84
124.68
126.53
1,389,910
-0.38(-0.30%)
Apr 06, 2023
127.14
127.72
125.88
126.90
1,217,683
+0.66(+0.52%)
Apr 05, 2023
126.51
128.67
125.96
126.24
2,126,173
+0.03(+0.02%)
Apr 04, 2023
125.09
126.33
124.38
126.21
1,631,040
+1.39(+1.11%)
Apr 03, 2023
125.17
125.69
124.03
124.83
1,973,474
-1.53(-1.21%)
Mar 31, 2023
125.29
126.47
124.49
126.36
2,520,754
+1.24(+0.99%)
Mar 30, 2023
125.52
125.67
124.10
125.12
1,376,517
+1.47(+1.19%)
Mar 29, 2023
121.40
123.67
121.40
123.65
1,946,844
+3.28(+2.73%)
Mar 28, 2023
119.48
120.85
119.14
120.36
1,333,368
+0.02(+0.02%)
Mar 27, 2023
122.66
123.32
120.10
120.34
1,848,653
-1.88(-1.54%)
Mar 24, 2023
116.56
122.29
115.89
122.22
2,949,011
+5.39(+4.61%)
Mar 23, 2023
119.20
120.42
116.71
116.83
3,380,232
-2.20(-1.85%)
Mar 22, 2023
121.15
122.87
118.95
119.03
2,195,957
-3.22(-2.63%)
Mar 21, 2023
123.93
124.04
120.45
122.25
2,002,038
-1.65(-1.33%)
Mar 20, 2023
122.74
124.72
122.45
123.90
1,997,230
+0.92(+0.75%)
Mar 17, 2023
124.93
126.11
122.33
122.98
3,767,427
-2.13(-1.71%)
Mar 16, 2023
124.88
126.55
123.27
125.11
2,399,482
-0.16(-0.13%)
Mar 15, 2023
122.83
126.09
122.42
125.27
2,909,409
+1.45(+1.17%)
Mar 14, 2023
123.66
124.41
121.05
123.82
2,928,751
+2.02(+1.65%)
Mar 13, 2023
118.25
124.27
117.95
121.80
2,760,453
+3.45(+2.92%)
Mar 10, 2023
119.19
119.90
117.35
118.35
2,375,613
-0.91(-0.77%)
Mar 09, 2023
121.41
122.49
118.75
119.26
2,038,413
-2.03(-1.68%)
Mar 08, 2023
117.88
122.66
117.88
121.30
2,841,121
+3.28(+2.78%)
Mar 07, 2023
121.26
121.46
117.33
118.01
2,539,177
-3.38(-2.78%)
Mar 06, 2023
123.27
123.37
121.18
121.39
1,719,024
-1.28(-1.04%)
Mar 03, 2023
121.58
123.10
121.15
122.67
2,212,955
+2.05(+1.70%)
Mar 02, 2023
119.62
120.96
118.98
120.62
2,113,640
+0.33(+0.27%)
Mar 01, 2023
121.33
121.82
119.58
120.29
2,167,499
-1.67(-1.37%)
Feb 28, 2023
122.54
123.29
121.59
121.96
1,808,856
-0.84(-0.68%)
Feb 27, 2023
124.08
124.76
121.83
122.80
1,987,681
+0.46(+0.37%)
Feb 24, 2023
124.47
124.47
121.46
122.34
2,193,093
-2.89(-2.31%)
Feb 23, 2023
126.13
127.24
124.49
125.23
1,819,715
+0.04(+0.03%)
Feb 22, 2023
127.84
128.21
124.49
125.20
1,852,253
-2.28(-1.79%)
Feb 21, 2023
129.78
130.93
126.59
127.47
1,759,231
-3.75(-2.86%)
Feb 17, 2023
130.36
131.56
128.56
131.22
1,778,666
+0.86(+0.66%)
Feb 16, 2023
128.69
131.46
128.01
130.36
1,768,094
-0.35(-0.26%)
Feb 15, 2023
128.84
130.76
128.23
130.71
1,962,981
+1.02(+0.78%)
Feb 14, 2023
131.52
132.45
129.50
129.69
1,620,978
-2.52(-1.90%)
Feb 13, 2023
132.32
133.25
131.00
132.21
1,721,374
+0.22(+0.17%)
Feb 10, 2023
130.67
132.45
130.29
131.99
1,747,587
+0.47(+0.35%)
Feb 09, 2023
134.76
135.38
131.31
131.52
1,774,131
-2.26(-1.69%)
Feb 08, 2023
134.61
134.79
132.81
133.78
1,616,130
-1.54(-1.14%)
Feb 07, 2023
135.42
135.88
132.77
135.32
1,584,912
-0.64(-0.47%)
Feb 06, 2023
134.15
136.37
132.94
135.96
2,017,645
-0.20(-0.14%)
Feb 03, 2023
140.50
140.50
134.03
136.16
2,805,622
-6.13(-4.31%)
Feb 02, 2023
140.73
143.63
140.06
142.28
1,741,956
+3.20(+2.30%)
Feb 01, 2023
137.25
140.09
135.17
139.09
1,931,558
+0.93(+0.68%)
Jan 31, 2023
135.11
138.15
134.76
138.15
4,230,771
+3.13(+2.32%)
Jan 30, 2023
135.25
138.02
134.94
135.02
1,894,642
-1.23(-0.90%)
Jan 27, 2023
138.00
138.00
134.94
136.25
1,695,365
-1.92(-1.39%)
Jan 26, 2023
136.82
138.50
134.80
138.17
1,724,031
+2.48(+1.83%)
Jan 25, 2023
135.35
136.81
134.48
135.69
1,790,094
+0.15(+0.11%)
Jan 24, 2023
134.93
136.65
134.78
135.54
1,777,695
+0.49(+0.37%)
Jan 23, 2023
137.86
137.92
135.04
135.05
2,185,094
-3.12(-2.25%)
Jan 20, 2023
135.10
138.37
132.94
138.16
2,315,555
+2.69(+1.98%)
Jan 19, 2023
134.93
137.62
134.93
135.47
2,289,770
-0.01(-0.01%)
Jan 18, 2023
140.85
141.17
135.11
135.48
2,554,154
-4.72(-3.37%)
Jan 17, 2023
140.78
141.31
139.12
140.20
2,407,485
-0.51(-0.36%)
Jan 13, 2023
139.82
141.55
139.20
140.72
1,622,990
-0.36(-0.26%)
Jan 12, 2023
138.34
141.79
137.21
141.08
2,505,845
-0.32(-0.22%)
Jan 11, 2023
138.90
141.67
138.59
141.40
2,680,074
+4.19(+3.05%)
Jan 10, 2023
135.25
137.28
134.58
137.21
1,667,558
+1.60(+1.18%)
Jan 09, 2023
136.47
137.08
135.57
135.61
2,367,787
-0.31(-0.23%)
Jan 06, 2023
132.23
136.58
131.08
135.91
2,062,429
+4.63(+3.52%)
Jan 05, 2023
132.27
133.39
130.71
131.29
2,391,222
-2.42(-1.81%)
Jan 04, 2023
129.93
134.73
129.65
133.71
2,305,215
+4.70(+3.64%)
Jan 03, 2023
127.70
129.36
126.51
129.01
2,138,519
+2.49(+1.97%)
Dec 30, 2022
128.40
128.70
124.89
126.52
1,502,574
-2.58(-2.00%)
Dec 29, 2022
126.84
129.36
125.66
129.10
1,728,568
+3.31(+2.63%)
Dec 28, 2022
128.31
129.24
125.66
125.79
1,412,646
-1.93(-1.51%)
Dec 27, 2022
127.64
128.18
125.77
127.72
1,212,982
-0.05(-0.04%)
Dec 23, 2022
126.09
127.81
125.88
127.77
1,048,873
+1.29(+1.02%)
Dec 22, 2022
124.87
126.95
124.14
126.48
2,748,051
+1.03(+0.82%)
Dec 21, 2022
126.31
127.20
124.78
125.46
2,506,836
+0.64(+0.52%)
Dec 20, 2022
123.52
125.39
122.48
124.81
2,482,461
+0.56(+0.45%)
Dec 19, 2022
125.30
126.14
123.16
124.25
1,974,910
-1.45(-1.16%)
Dec 16, 2022
126.92
127.69
123.14
125.71
4,704,167
-3.01(-2.34%)
Dec 15, 2022
126.97
130.11
126.49
128.72
3,049,807
+0.49(+0.38%)
Dec 14, 2022
133.37
133.71
128.12
128.24
3,999,857
-5.53(-4.13%)
Dec 13, 2022
134.40
137.07
132.37
133.76
3,137,924
+3.91(+3.01%)
Dec 12, 2022
129.66
129.98
127.96
129.85
3,287,533
+0.84(+0.65%)
Dec 09, 2022
128.55
131.09
128.15
129.01
2,617,799
+0.56(+0.44%)
Dec 08, 2022
127.97
129.48
127.13
128.45
2,074,639
+0.45(+0.35%)
Dec 07, 2022
126.04
129.28
126.04
128.00
2,110,614
+1.34(+1.06%)
Dec 06, 2022
128.03
128.24
126.04
126.66
1,832,854
-1.24(-0.97%)
Dec 05, 2022
127.77
128.65
126.39
127.90
2,223,355
-1.43(-1.11%)
Dec 02, 2022
129.38
130.03
127.08
129.33
1,879,768
-1.42(-1.09%)
Dec 01, 2022
132.38
134.09
129.94
130.75
1,862,728
+0.26(+0.20%)
Nov 30, 2022
127.71
130.65
126.84
130.50
6,104,296
+2.14(+1.67%)
Nov 29, 2022
126.96
128.70
126.59
128.36
1,939,395
+1.47(+1.16%)
Nov 28, 2022
129.48
130.34
126.22
126.89
2,849,318
-3.39(-2.60%)
Nov 25, 2022
130.43
131.28
129.58
130.28
1,087,560
+0.99(+0.76%)
Nov 23, 2022
128.32
129.88
127.82
129.29
1,379,998
+0.93(+0.73%)
Nov 22, 2022
128.66
128.79
126.99
128.36
2,527,428
+0.00(+0.00%)
Nov 21, 2022
125.27
128.67
125.26
128.36
2,282,215
+3.02(+2.41%)
Nov 18, 2022
124.18
125.51
123.48
125.34
2,031,347
+2.05(+1.66%)
Nov 17, 2022
123.49
124.64
122.00
123.29
2,114,006
-1.84(-1.47%)
Nov 16, 2022
125.33
126.66
124.61
125.13
2,679,648
-0.36(-0.29%)
Nov 15, 2022
127.42
128.03
124.56
125.49
2,229,893
+0.82(+0.66%)
Nov 14, 2022
129.22
129.23
124.64
124.67
2,198,035
-4.94(-3.82%)
Nov 11, 2022
127.91
130.81
127.45
129.61
2,945,370
+1.67(+1.31%)
Nov 10, 2022
123.34
128.35
122.41
127.94
3,537,484
+10.16(+8.63%)
Nov 09, 2022
119.95
121.20
117.52
117.78
1,688,722
-2.00(-1.67%)
Nov 08, 2022
119.72
120.90
119.05
119.78
2,797,879
-0.02(-0.02%)
Nov 07, 2022
120.51
121.04
119.13
119.80
2,660,839
-0.19(-0.16%)
Nov 04, 2022
120.08
120.54
117.69
120.00
2,315,473
+0.67(+0.56%)
Nov 03, 2022
117.57
120.22
116.95
119.32
2,410,731
+0.44(+0.37%)
Nov 02, 2022
121.43
118.67
118.88
2,946,480
-3.16(-2.59%)
Nov 01, 2022
124.17
125.21
121.32
122.04
3,000,355
-0.92(-0.75%)
Oct 31, 2022
120.71
123.30
119.72
122.96
3,573,457
+0.70(+0.57%)
Oct 28, 2022
117.69
123.26
117.64
122.26
3,222,435
+4.15(+3.52%)
Oct 27, 2022
119.49
119.49
116.59
118.11
3,354,528
-0.29(-0.24%)
Oct 26, 2022
116.42
119.36
116.28
118.39
3,793,981
+1.73(+1.49%)
Oct 25, 2022
115.01
117.22
113.97
116.66
5,949,893
+3.67(+3.25%)
Oct 24, 2022
114.70
116.40
112.30
112.98
3,637,011
-1.05(-0.92%)
Oct 21, 2022
117.84
117.84
113.40
114.04
5,756,437
-2.96(-2.53%)
Oct 20, 2022
116.08
119.58
114.75
117.00
4,796,344
-3.60(-2.98%)
Oct 19, 2022
121.55
123.43
120.24
120.60
2,792,744
-2.47(-2.01%)
Oct 18, 2022
124.54
125.30
121.84
123.07
3,456,589
+0.38(+0.31%)
Oct 17, 2022
119.85
123.74
119.39
122.69
2,640,140
+4.91(+4.17%)
Oct 14, 2022
122.99
123.45
117.58
117.78
2,655,081
-3.20(-2.65%)
Oct 13, 2022
116.58
121.70
115.17
120.98
3,225,557
+1.93(+1.62%)
Oct 12, 2022
121.95
121.95
117.84
119.06
2,990,628
-3.23(-2.64%)
Oct 11, 2022
121.92
123.56
119.38
122.28
2,813,484
-0.09(-0.08%)
Oct 10, 2022
123.96
125.55
121.79
122.38
2,010,086
-1.59(-1.28%)
Oct 07, 2022
125.92
127.18
123.16
123.96
2,640,839
-3.09(-2.43%)
Oct 06, 2022
134.52
134.52
126.71
127.06
2,847,484
-7.45(-5.54%)
Oct 05, 2022
136.71
136.93
132.31
134.50
2,001,398
-4.23(-3.05%)
Oct 04, 2022
137.37
140.90
137.22
138.74
1,869,218
+2.44(+1.79%)
Oct 03, 2022
135.01
136.95
133.12
136.29
1,829,687
+2.92(+2.19%)
Sep 30, 2022
134.43
134.98
132.11
133.38
2,753,541
+0.28(+0.21%)
Sep 29, 2022
137.18
137.58
132.29
133.10
2,403,231
-5.37(-3.88%)
Sep 28, 2022
138.25
139.24
136.42
138.47
2,122,350
+1.78(+1.30%)
Sep 27, 2022
139.96
141.55
136.47
136.69
1,758,388
-2.42(-1.74%)
Sep 26, 2022
140.66
141.59
136.84
139.11
2,313,735
-2.68(-1.89%)
Sep 23, 2022
143.58
143.83
140.19
141.78
1,720,448
-3.16(-2.18%)
Sep 22, 2022
145.29
146.75
144.07
144.95
1,935,786
-1.20(-0.82%)
Sep 21, 2022
150.04
151.53
146.09
146.15
1,839,357
-2.72(-1.83%)
Sep 20, 2022
149.61
149.69
147.44
148.87
2,283,580
-1.92(-1.27%)
Sep 19, 2022
149.49
150.99
147.58
150.79
1,564,632
+0.18(+0.12%)
Sep 16, 2022
150.09
151.08
148.64
150.60
2,577,760
+1.50(+1.00%)
Sep 15, 2022
153.49
153.62
147.87
149.11
1,875,945
-4.52(-2.94%)
Sep 14, 2022
153.38
154.88
152.27
153.63
1,706,873
-1.07(-0.69%)
Sep 13, 2022
159.13
160.04
153.98
154.70
1,696,197
-7.04(-4.35%)
Sep 12, 2022
160.41
162.61
160.03
161.74
1,392,135
+2.08(+1.31%)
Sep 09, 2022
159.35
160.97
157.87
159.66
1,701,012
+0.29(+0.18%)
Sep 08, 2022
158.00
159.69
157.34
159.36
1,781,755
+0.50(+0.32%)
Sep 07, 2022
155.56
159.14
155.04
158.86
1,761,319
+4.07(+2.63%)
Sep 06, 2022
153.00
157.02
153.00
154.79
1,760,145
+1.34(+0.88%)
Sep 02, 2022
158.38
158.52
153.11
153.45
1,732,641
-3.88(-2.46%)
Sep 01, 2022
155.62
157.40
154.80
157.32
1,637,668
+1.07(+0.68%)
Aug 31, 2022
156.68
158.07
155.84
156.25
2,602,926
+0.60(+0.39%)
Aug 30, 2022
159.39
159.39
154.97
155.65
1,141,190
-3.00(-1.89%)
Aug 29, 2022
157.75
160.56
156.64
158.65
1,169,591
+0.04(+0.02%)
Aug 26, 2022
162.21
162.79
158.50
158.61
1,513,687
-3.67(-2.26%)
Aug 25, 2022
160.75
162.40
158.70
162.28
1,455,367
+2.36(+1.48%)
Aug 24, 2022
158.53
160.57
158.25
159.92
1,357,712
+1.58(+1.00%)
Aug 23, 2022
161.60
161.60
158.04
158.34
1,360,548
-3.56(-2.20%)
Aug 22, 2022
163.73
164.76
161.46
161.90
1,092,646
-2.87(-1.74%)
Aug 19, 2022
165.15
166.44
164.03
164.77
1,071,771
-0.83(-0.50%)
Aug 18, 2022
166.49
167.02
164.27
165.60
843,400
-0.38(-0.23%)
Aug 17, 2022
165.03
167.30
164.94
165.99
862,983
-0.77(-0.46%)
Aug 16, 2022
167.33
168.60
166.19
166.75
851,614
-1.67(-0.99%)
Aug 15, 2022
166.50
169.14
166.29
168.43
1,436,789
+2.25(+1.35%)
Aug 12, 2022
164.61
166.32
163.76
166.18
1,192,769
+2.56(+1.57%)
Aug 11, 2022
166.75
166.75
163.00
163.62
1,438,002
-2.67(-1.61%)
Aug 10, 2022
166.84
166.84
164.19
166.29
1,393,087
+1.77(+1.08%)
Aug 09, 2022
164.08
165.25
163.58
164.51
1,080,486
+0.57(+0.35%)
Aug 08, 2022
165.15
166.82
162.80
163.95
1,362,733
+0.77(+0.47%)
Aug 05, 2022
161.87
163.22
160.25
163.18
962,012
+0.04(+0.03%)
Aug 04, 2022
163.33
164.27
162.17
163.13
1,182,713
-0.14(-0.08%)
Aug 03, 2022
163.30
164.34
162.17
163.27
985,591
+0.59(+0.37%)
Aug 02, 2022
164.34
166.15
162.43
162.68
1,728,526
-1.94(-1.18%)
Aug 01, 2022
164.73
165.52
162.88
164.61
1,140,436
-0.63(-0.38%)
Jul 29, 2022
166.03
166.66
164.27
165.25
1,620,805
-0.50(-0.30%)
Jul 28, 2022
159.90
166.00
159.62
165.75
1,565,320
+7.02(+4.42%)
Jul 27, 2022
159.47
160.14
157.16
158.73
1,183,207
-0.99(-0.62%)
Jul 26, 2022
156.74
159.97
156.49
159.72
1,371,776
+2.85(+1.82%)
Jul 25, 2022
157.67
157.93
155.41
156.87
1,220,485
-1.24(-0.79%)
Jul 22, 2022
158.99
160.11
156.31
158.11
1,148,847
-0.14(-0.09%)
Jul 21, 2022
156.97
159.82
154.24
158.25
1,709,637
+2.27(+1.45%)
Jul 20, 2022
158.26
159.75
155.86
155.98
1,990,049
-2.74(-1.73%)
Jul 19, 2022
156.69
158.81
155.60
158.72
1,727,435
+3.11(+2.00%)
Jul 18, 2022
158.77
158.93
155.14
155.61
1,861,035
-2.99(-1.89%)
Jul 15, 2022
158.18
160.17
157.38
158.60
1,704,153
+2.18(+1.39%)
Jul 14, 2022
153.96
156.82
153.77
156.43
1,388,079
+0.10(+0.06%)
Jul 13, 2022
154.47
157.80
154.09
156.33
1,118,935
-0.03(-0.02%)
Jul 12, 2022
156.61
158.64
155.50
156.35
1,542,387
-1.21(-0.77%)
Jul 11, 2022
156.35
157.83
154.10
157.56
1,880,416
+0.79(+0.50%)
Jul 08, 2022
156.18
157.86
155.27
156.78
1,123,183
-0.22(-0.14%)
Jul 07, 2022
157.25
158.85
155.76
157.00
1,286,598
-0.12(-0.08%)
Jul 06, 2022
158.05
159.81
156.90
157.11
1,408,206
+0.22(+0.14%)
Jul 05, 2022
156.78
157.01
152.89
156.90
1,667,792
-0.76(-0.48%)
Jul 01, 2022
153.42
158.09
153.04
157.65
1,649,957
+3.64(+2.36%)
Jun 30, 2022
154.38
155.83
153.00
154.01
2,455,354
+0.98(+0.64%)
Jun 29, 2022
151.53
153.85
149.19
153.03
2,173,384
-1.17(-0.76%)
Jun 28, 2022
159.16
159.29
153.55
154.21
2,162,511
-4.45(-2.81%)
Jun 27, 2022
159.64
161.33
158.19
158.66
1,544,462
-1.40(-0.87%)
Jun 24, 2022
158.06
160.68
154.90
160.06
2,454,530
+3.12(+1.99%)
Jun 23, 2022
154.43
157.76
154.05
156.94
1,758,155
+3.21(+2.09%)
Jun 22, 2022
147.56
156.87
147.27
153.73
2,728,698
+5.59(+3.77%)
Jun 21, 2022
143.61
148.89
143.60
148.14
2,476,629
+5.31(+3.72%)
Jun 17, 2022
143.35
145.43
141.89
142.83
3,427,953
+1.06(+0.75%)
Jun 16, 2022
143.22
144.66
140.59
141.77
2,274,799
-4.81(-3.28%)
Jun 15, 2022
146.67
149.18
144.34
146.58
3,225,000
+2.13(+1.48%)
Jun 14, 2022
150.46
151.02
143.78
144.45
3,525,506
-6.08(-4.04%)
Jun 13, 2022
153.36
155.66
149.81
150.53
1,912,481
-5.99(-3.83%)
Jun 10, 2022
160.54
161.02
156.40
156.52
2,072,743
-6.33(-3.89%)
Jun 09, 2022
166.36
168.47
162.61
162.85
1,523,752
-4.37(-2.61%)
Jun 08, 2022
166.59
170.19
166.53
167.22
1,406,267
-1.37(-0.81%)
Jun 07, 2022
166.72
168.67
163.86
168.59
2,380,877
+1.07(+0.64%)
Jun 06, 2022
167.09
168.71
165.71
167.52
1,429,193
+1.58(+0.95%)
Jun 03, 2022
168.35
169.16
165.69
165.94
1,958,704
-3.78(-2.23%)
Jun 02, 2022
167.09
169.77
159.67
169.72
2,972,596
-0.80(-0.47%)
Jun 01, 2022
172.30
172.30
169.22
170.52
1,164,868
-1.41(-0.82%)
May 31, 2022
172.60
173.69
170.52
171.93
2,589,249
-3.39(-1.93%)
May 27, 2022
171.02
175.83
171.02
175.32
1,462,603
+5.31(+3.12%)
May 26, 2022
173.16
173.89
169.00
170.01
1,220,669
-2.40(-1.39%)
May 25, 2022
171.39
173.60
169.58
172.41
1,771,638
-1.30(-0.75%)
May 24, 2022
167.81
174.20
166.87
173.71
1,596,499
+5.80(+3.46%)
May 23, 2022
166.76
168.33
165.12
167.91
1,527,192
+2.73(+1.65%)
May 20, 2022
163.09
165.85
161.66
165.18
1,656,340
+3.46(+2.14%)
May 19, 2022
158.29
162.76
157.89
161.72
1,931,731
+2.65(+1.66%)
May 18, 2022
160.43
160.94
158.43
159.07
1,802,585
-1.21(-0.76%)
May 17, 2022
160.55
160.73
157.16
160.28
1,848,240
+1.01(+0.63%)
May 16, 2022
159.67
161.07
158.74
159.28
1,864,823
-0.73(-0.45%)
May 13, 2022
157.57
160.05
156.00
160.00
2,046,143
+4.03(+2.58%)
May 12, 2022
154.84
156.53
153.47
155.98
1,588,141
+1.22(+0.79%)
May 11, 2022
154.90
157.18
154.50
154.75
1,757,444
+0.37(+0.24%)
May 10, 2022
160.33
161.13
153.26
154.38
1,927,031
-4.62(-2.90%)
May 09, 2022
164.43
164.52
158.42
159.00
2,133,993
-6.54(-3.95%)
May 06, 2022
163.36
165.69
162.38
165.54
2,070,294
+0.91(+0.56%)
May 05, 2022
166.66
167.69
163.09
164.63
1,537,192
-2.58(-1.54%)
May 04, 2022
166.84
167.94
164.20
167.21
2,135,737
+0.66(+0.40%)
May 03, 2022
165.02
168.39
164.05
166.55
1,486,844
+2.62(+1.60%)
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
.