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
Arthur J Gallagher Ord Shs
(NY:
AJG
)
253.33
+4.24 (+1.70%)
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
206.06
206.20
200.25
206.06
1,703,083
-0.98(-0.47%)
Apr 27, 2023
203.11
207.12
202.97
207.04
1,199,249
+3.57(+1.76%)
Apr 26, 2023
203.54
205.47
202.14
203.47
970,251
-1.73(-0.84%)
Apr 25, 2023
205.26
206.36
204.92
205.20
993,960
-0.23(-0.11%)
Apr 24, 2023
206.22
206.60
204.94
205.43
741,151
-0.35(-0.17%)
Apr 21, 2023
206.00
206.20
204.19
205.78
744,744
-0.11(-0.05%)
Apr 20, 2023
202.43
206.03
200.53
205.89
1,185,155
+3.69(+1.83%)
Apr 19, 2023
205.02
205.52
201.76
202.19
712,631
-2.45(-1.20%)
Apr 18, 2023
202.21
204.93
201.43
204.64
1,255,029
+3.38(+1.68%)
Apr 17, 2023
198.79
201.30
198.01
201.26
991,615
+2.73(+1.38%)
Apr 14, 2023
197.42
198.98
196.83
198.53
1,099,226
+0.74(+0.38%)
Apr 13, 2023
195.86
197.91
194.81
197.78
971,301
+1.42(+0.72%)
Apr 12, 2023
195.12
197.19
194.97
196.37
575,120
+1.47(+0.75%)
Apr 11, 2023
193.65
195.65
193.11
194.90
553,055
+1.17(+0.60%)
Apr 10, 2023
194.30
195.37
192.90
193.73
808,685
-1.74(-0.89%)
Apr 06, 2023
193.53
195.52
193.46
195.48
903,682
+2.07(+1.07%)
Apr 05, 2023
191.72
194.27
191.12
193.41
891,291
+1.35(+0.70%)
Apr 04, 2023
192.24
193.14
190.07
192.06
794,780
+0.65(+0.34%)
Apr 03, 2023
189.02
192.00
188.18
191.41
1,011,073
+1.93(+1.02%)
Mar 31, 2023
188.59
188.59
187.64
189.47
944,706
+1.62(+0.86%)
Mar 30, 2023
187.73
188.02
185.09
187.85
930,557
+0.66(+0.35%)
Mar 29, 2023
185.77
187.28
185.13
187.19
659,883
+2.46(+1.33%)
Mar 28, 2023
183.82
184.87
183.65
184.73
634,600
+0.39(+0.21%)
Mar 27, 2023
184.22
185.79
184.13
184.34
924,738
+0.47(+0.25%)
Mar 24, 2023
181.68
183.94
180.13
183.88
1,020,443
+1.21(+0.66%)
Mar 23, 2023
178.53
183.11
178.24
182.67
1,373,967
+3.86(+2.16%)
Mar 22, 2023
182.38
183.28
178.79
178.81
695,508
-3.31(-1.82%)
Mar 21, 2023
183.07
183.61
182.00
182.12
1,005,722
+1.41(+0.78%)
Mar 20, 2023
178.53
181.08
177.99
180.71
831,042
+2.44(+1.37%)
Mar 17, 2023
180.91
180.94
177.63
178.27
3,150,614
-3.56(-1.96%)
Mar 16, 2023
174.73
182.63
174.06
181.84
1,513,839
+6.45(+3.68%)
Mar 15, 2023
175.38
177.80
172.77
175.39
2,021,060
-6.20(-3.41%)
Mar 14, 2023
180.85
181.78
178.52
181.59
1,260,276
+3.35(+1.88%)
Mar 13, 2023
177.74
181.78
175.99
178.24
1,474,453
-2.76(-1.53%)
Mar 10, 2023
182.74
184.40
180.71
181.01
1,311,496
-2.66(-1.45%)
Mar 09, 2023
187.24
187.71
182.85
183.67
1,035,865
-3.50(-1.87%)
Mar 08, 2023
187.22
189.50
185.99
187.17
873,560
-0.05(-0.03%)
Mar 07, 2023
189.47
190.36
185.66
187.22
826,930
-1.83(-0.97%)
Mar 06, 2023
188.18
189.70
187.54
189.05
1,297,861
+1.83(+0.98%)
Mar 03, 2023
185.67
187.50
184.74
187.22
907,564
+1.99(+1.07%)
Mar 02, 2023
184.82
185.53
182.77
185.23
557,707
-0.21(-0.11%)
Mar 01, 2023
184.16
186.97
184.16
185.43
1,590,931
+0.42(+0.23%)
Feb 28, 2023
182.75
186.02
182.62
185.01
1,616,115
+2.42(+1.33%)
Feb 27, 2023
183.32
184.53
181.68
182.59
738,699
+0.17(+0.09%)
Feb 24, 2023
181.92
183.19
180.59
182.42
750,399
-0.72(-0.39%)
Feb 23, 2023
184.39
185.34
181.96
183.14
494,141
-0.82(-0.45%)
Feb 22, 2023
184.85
185.44
183.48
183.96
838,282
-0.26(-0.14%)
Feb 21, 2023
185.41
185.86
183.07
184.22
848,391
-2.02(-1.09%)
Feb 17, 2023
186.07
186.89
185.23
186.24
807,275
-0.03(-0.02%)
Feb 16, 2023
185.87
187.91
185.87
186.27
532,429
-1.68(-0.89%)
Feb 15, 2023
185.22
188.45
184.44
187.95
616,832
+2.05(+1.10%)
Feb 14, 2023
192.87
193.11
185.76
185.90
717,923
-6.88(-3.57%)
Feb 13, 2023
192.91
194.06
191.48
192.78
845,589
+0.16(+0.08%)
Feb 10, 2023
190.58
193.12
190.04
192.62
544,936
+1.71(+0.89%)
Feb 09, 2023
195.29
195.77
190.69
190.91
836,157
-2.78(-1.44%)
Feb 08, 2023
193.89
195.73
193.66
193.70
584,997
-1.30(-0.67%)
Feb 07, 2023
190.99
195.56
190.81
195.00
678,763
+2.88(+1.50%)
Feb 06, 2023
190.27
192.28
189.62
192.12
618,330
+1.05(+0.55%)
Feb 03, 2023
191.82
192.43
189.65
191.07
888,762
-1.17(-0.61%)
Feb 02, 2023
194.13
194.13
188.66
192.25
1,195,266
-1.58(-0.82%)
Feb 01, 2023
193.32
195.59
191.61
193.83
1,186,717
+0.55(+0.29%)
Jan 31, 2023
193.21
193.85
191.33
193.28
1,423,949
+0.41(+0.22%)
Jan 30, 2023
191.10
194.17
191.10
192.86
649,781
+1.47(+0.77%)
Jan 27, 2023
197.30
199.84
189.21
191.39
1,339,721
-3.40(-1.74%)
Jan 26, 2023
194.71
196.24
193.84
194.79
812,688
+0.10(+0.05%)
Jan 25, 2023
194.04
195.25
192.26
194.69
579,708
+0.14(+0.07%)
Jan 24, 2023
193.25
195.35
191.21
194.55
740,910
+1.12(+0.58%)
Jan 23, 2023
191.97
193.96
190.98
193.43
482,182
+1.95(+1.02%)
Jan 20, 2023
189.53
191.79
187.68
191.48
805,779
+2.97(+1.58%)
Jan 19, 2023
188.74
189.70
187.96
188.50
467,566
-1.09(-0.57%)
Jan 18, 2023
192.80
193.60
189.16
189.59
746,007
-3.61(-1.87%)
Jan 17, 2023
194.67
195.99
192.79
193.21
710,924
-0.89(-0.46%)
Jan 13, 2023
191.82
194.64
191.21
194.09
625,805
+1.54(+0.80%)
Jan 12, 2023
193.62
194.40
190.62
192.55
687,446
-0.76(-0.39%)
Jan 11, 2023
191.14
193.31
190.82
193.31
619,041
+3.04(+1.60%)
Jan 10, 2023
189.53
190.67
188.42
190.27
433,973
+0.91(+0.48%)
Jan 09, 2023
190.15
192.32
188.43
189.36
815,868
-0.26(-0.14%)
Jan 06, 2023
185.64
190.38
185.16
189.62
477,235
+5.51(+2.99%)
Jan 05, 2023
186.83
187.65
183.13
184.11
685,149
-3.26(-1.74%)
Jan 04, 2023
186.21
187.97
185.45
187.37
640,904
+2.45(+1.32%)
Jan 03, 2023
186.38
187.00
183.09
184.92
553,470
-1.26(-0.68%)
Dec 30, 2022
187.00
187.55
184.28
186.19
357,628
-1.61(-0.86%)
Dec 29, 2022
187.03
188.81
186.51
187.79
440,979
+2.19(+1.18%)
Dec 28, 2022
187.56
188.61
185.50
185.60
439,479
-1.31(-0.70%)
Dec 27, 2022
186.63
187.70
185.86
186.91
430,613
+0.86(+0.46%)
Dec 23, 2022
185.27
186.49
184.44
186.06
355,560
+0.38(+0.20%)
Dec 22, 2022
186.08
186.80
183.54
185.68
502,399
-1.43(-0.77%)
Dec 21, 2022
185.65
187.18
184.88
187.11
603,335
+2.56(+1.39%)
Dec 20, 2022
184.00
185.85
182.51
184.56
577,855
+1.78(+0.97%)
Dec 19, 2022
183.99
185.32
182.03
182.78
623,553
-1.24(-0.68%)
Dec 16, 2022
183.99
184.89
181.35
184.02
1,758,142
-1.73(-0.93%)
Dec 15, 2022
188.16
188.85
184.46
185.75
776,716
-4.95(-2.59%)
Dec 14, 2022
191.65
195.12
189.78
190.70
808,843
-0.73(-0.38%)
Dec 13, 2022
194.77
194.78
190.52
191.43
670,756
+0.11(+0.06%)
Dec 12, 2022
190.15
191.32
188.81
191.32
759,690
+1.89(+1.00%)
Dec 09, 2022
192.42
192.97
189.21
189.43
786,373
-3.16(-1.64%)
Dec 08, 2022
191.36
193.42
191.14
192.59
780,344
+1.06(+0.55%)
Dec 07, 2022
193.99
194.31
190.96
191.54
1,042,439
-2.00(-1.03%)
Dec 06, 2022
194.52
194.93
192.23
193.53
569,876
-0.84(-0.43%)
Dec 05, 2022
197.29
198.01
193.72
194.37
864,743
-4.38(-2.20%)
Dec 02, 2022
195.45
198.99
194.71
198.75
754,909
+1.52(+0.77%)
Dec 01, 2022
197.50
198.25
195.66
197.22
792,270
+1.11(+0.56%)
Nov 30, 2022
191.66
196.38
191.12
196.12
2,693,584
+3.38(+1.75%)
Nov 29, 2022
193.29
194.72
192.20
192.74
794,254
-0.74(-0.38%)
Nov 28, 2022
195.34
196.23
193.28
193.48
865,831
-2.82(-1.44%)
Nov 25, 2022
195.03
196.61
194.80
196.30
643,584
+1.94(+1.00%)
Nov 23, 2022
194.34
195.56
193.48
194.36
534,304
+0.09(+0.05%)
Nov 22, 2022
193.01
195.04
193.01
194.27
622,037
+1.46(+0.76%)
Nov 21, 2022
191.60
193.67
191.09
192.81
912,877
+1.40(+0.73%)
Nov 18, 2022
189.65
191.85
188.92
191.41
1,006,108
+4.00(+2.13%)
Nov 17, 2022
186.15
188.24
185.29
187.41
566,043
+0.75(+0.40%)
Nov 16, 2022
184.42
187.41
184.42
186.66
749,540
+1.70(+0.92%)
Nov 15, 2022
184.60
186.14
183.61
184.96
954,552
+1.98(+1.08%)
Nov 14, 2022
184.10
185.83
182.92
182.98
902,906
-0.23(-0.12%)
Nov 11, 2022
190.84
191.03
182.65
183.21
1,316,727
-6.90(-3.63%)
Nov 10, 2022
191.10
191.66
188.56
190.10
1,193,984
+4.35(+2.34%)
Nov 09, 2022
189.28
190.22
185.69
185.75
547,169
-3.75(-1.98%)
Nov 08, 2022
189.33
191.83
187.55
189.50
803,958
+0.39(+0.21%)
Nov 07, 2022
186.08
189.57
184.90
189.11
727,580
+3.55(+1.91%)
Nov 04, 2022
186.18
186.18
181.87
185.56
848,887
+1.02(+0.55%)
Nov 03, 2022
181.10
185.09
180.85
184.54
722,570
+1.97(+1.08%)
Nov 02, 2022
184.00
186.06
181.54
182.57
1,170,782
-2.04(-1.10%)
Nov 01, 2022
185.25
186.36
183.43
184.60
1,091,038
+0.33(+0.18%)
Oct 31, 2022
185.30
187.11
184.12
184.27
979,229
-1.48(-0.80%)
Oct 28, 2022
182.22
185.88
179.53
185.75
1,312,330
+10.88(+6.22%)
Oct 27, 2022
174.33
175.81
173.27
174.86
1,292,317
+1.59(+0.92%)
Oct 26, 2022
173.75
175.15
171.81
173.27
827,948
+0.48(+0.28%)
Oct 25, 2022
175.20
175.20
170.78
172.78
1,000,378
-3.67(-2.08%)
Oct 24, 2022
174.13
177.34
173.74
176.46
781,694
+3.72(+2.16%)
Oct 21, 2022
170.66
172.82
166.47
172.74
1,305,959
+1.53(+0.89%)
Oct 20, 2022
174.35
174.35
170.30
171.21
1,059,875
-4.17(-2.38%)
Oct 19, 2022
172.96
175.55
171.91
175.38
1,135,426
+1.88(+1.08%)
Oct 18, 2022
176.30
176.95
172.51
173.49
826,102
+1.04(+0.61%)
Oct 17, 2022
170.46
173.85
170.46
172.45
967,995
+4.65(+2.77%)
Oct 14, 2022
177.30
177.81
167.56
167.80
1,510,980
-8.18(-4.65%)
Oct 13, 2022
169.72
176.75
168.42
175.98
1,440,589
+3.73(+2.17%)
Oct 12, 2022
173.86
174.37
172.15
172.24
752,262
-1.24(-0.72%)
Oct 11, 2022
173.65
174.78
171.82
173.48
907,103
-0.43(-0.25%)
Oct 10, 2022
172.88
174.69
172.78
173.92
466,487
+2.23(+1.30%)
Oct 07, 2022
175.48
176.11
171.19
171.69
853,415
-4.72(-2.67%)
Oct 06, 2022
178.71
179.21
176.16
176.41
698,177
-2.62(-1.46%)
Oct 05, 2022
176.45
179.87
175.87
179.03
873,402
+1.72(+0.97%)
Oct 04, 2022
175.43
178.49
175.34
177.31
905,212
+3.38(+1.94%)
Oct 03, 2022
170.40
174.40
169.34
173.93
1,189,108
+5.28(+3.13%)
Sep 30, 2022
167.99
170.41
167.49
168.65
1,863,307
+0.08(+0.05%)
Sep 29, 2022
167.71
168.84
165.99
168.57
854,820
+0.33(+0.20%)
Sep 28, 2022
167.97
169.24
166.50
168.23
959,657
+1.05(+0.63%)
Sep 27, 2022
168.64
169.61
165.41
167.18
693,962
+0.27(+0.16%)
Sep 26, 2022
168.73
169.53
166.38
166.91
691,422
-2.34(-1.38%)
Sep 23, 2022
168.99
171.03
166.96
169.25
995,250
-0.69(-0.41%)
Sep 22, 2022
172.30
172.63
168.46
169.94
1,029,706
-1.76(-1.03%)
Sep 21, 2022
175.75
178.51
171.56
171.70
1,149,176
-4.78(-2.71%)
Sep 20, 2022
177.07
177.70
174.74
176.48
855,568
-2.19(-1.22%)
Sep 19, 2022
176.00
178.81
175.07
178.66
656,883
+1.91(+1.08%)
Sep 16, 2022
182.18
182.40
175.40
176.75
1,944,319
-4.99(-2.75%)
Sep 15, 2022
182.62
183.00
180.99
181.75
1,774,284
-0.57(-0.31%)
Sep 14, 2022
182.31
183.45
181.19
182.32
1,884,536
+0.29(+0.16%)
Sep 13, 2022
181.73
182.56
181.34
182.03
1,822,325
-2.78(-1.50%)
Sep 12, 2022
185.58
186.51
183.94
184.81
1,252,588
-0.78(-0.42%)
Sep 09, 2022
184.29
185.97
183.87
185.59
589,533
+1.31(+0.71%)
Sep 08, 2022
183.16
184.64
182.28
184.28
747,630
+0.50(+0.27%)
Sep 07, 2022
178.35
183.88
177.86
183.78
848,240
+5.59(+3.14%)
Sep 06, 2022
178.09
180.00
177.24
178.18
1,093,618
+0.42(+0.24%)
Sep 02, 2022
180.14
182.14
176.82
177.76
687,957
-1.11(-0.62%)
Sep 01, 2022
177.61
179.13
176.57
178.87
763,026
+0.53(+0.30%)
Aug 31, 2022
180.97
181.48
178.25
178.34
1,019,427
-1.30(-0.72%)
Aug 30, 2022
181.96
181.96
179.05
179.64
837,256
-2.13(-1.17%)
Aug 29, 2022
182.85
183.72
181.18
181.77
707,850
-2.59(-1.41%)
Aug 26, 2022
188.54
188.58
184.32
184.36
762,299
-3.32(-1.77%)
Aug 25, 2022
184.66
187.75
184.49
187.68
1,022,264
+3.06(+1.66%)
Aug 24, 2022
182.90
184.88
182.65
184.62
802,906
+1.58(+0.86%)
Aug 23, 2022
185.04
185.70
182.81
183.03
895,257
-2.49(-1.34%)
Aug 22, 2022
185.45
187.19
185.20
185.52
1,046,647
-1.79(-0.95%)
Aug 19, 2022
188.00
188.09
186.56
187.31
958,426
-0.81(-0.43%)
Aug 18, 2022
187.66
188.56
186.72
188.11
895,949
+0.66(+0.35%)
Aug 17, 2022
186.25
188.01
185.60
187.46
551,782
+0.19(+0.10%)
Aug 16, 2022
185.36
187.59
185.36
187.27
716,364
+0.50(+0.27%)
Aug 15, 2022
185.13
187.47
184.90
186.77
1,234,936
+0.74(+0.40%)
Aug 12, 2022
182.66
186.19
182.49
186.03
542,293
+4.12(+2.27%)
Aug 11, 2022
183.06
183.80
180.91
181.91
1,149,846
-0.21(-0.11%)
Aug 10, 2022
181.40
182.36
179.96
182.11
831,695
+2.61(+1.46%)
Aug 09, 2022
176.79
179.75
176.14
179.50
778,745
+3.30(+1.87%)
Aug 08, 2022
176.09
177.20
175.79
176.20
671,524
+0.86(+0.49%)
Aug 05, 2022
172.23
175.47
172.15
175.34
814,494
+1.98(+1.14%)
Aug 04, 2022
173.85
174.41
173.05
173.35
572,832
-0.74(-0.42%)
Aug 03, 2022
169.97
174.75
169.97
174.09
783,965
+4.81(+2.84%)
Aug 02, 2022
169.01
171.68
168.69
169.27
850,883
-0.18(-0.10%)
Aug 01, 2022
173.65
174.75
169.25
169.45
1,083,938
-6.36(-3.61%)
Jul 29, 2022
181.59
181.59
171.75
175.81
1,166,842
+2.88(+1.66%)
Jul 28, 2022
170.59
173.66
168.12
172.93
879,256
+2.70(+1.59%)
Jul 27, 2022
167.76
170.60
167.76
170.23
1,224,370
+3.26(+1.95%)
Jul 26, 2022
166.78
167.54
165.78
166.97
916,871
+0.28(+0.16%)
Jul 25, 2022
165.51
167.13
165.10
166.69
566,273
+1.45(+0.88%)
Jul 22, 2022
167.25
167.68
164.12
165.24
535,075
-1.35(-0.81%)
Jul 21, 2022
164.11
167.11
163.60
166.58
711,169
+2.98(+1.82%)
Jul 20, 2022
164.01
164.19
162.09
163.61
496,150
+0.05(+0.03%)
Jul 19, 2022
160.41
163.84
160.23
163.56
691,102
+4.56(+2.87%)
Jul 18, 2022
163.37
163.75
158.47
159.00
498,183
-3.80(-2.34%)
Jul 15, 2022
162.44
163.34
161.79
162.80
701,895
+2.96(+1.85%)
Jul 14, 2022
158.70
160.41
157.74
159.84
693,651
-1.89(-1.17%)
Jul 13, 2022
159.87
162.85
159.41
161.73
842,087
-0.16(-0.10%)
Jul 12, 2022
162.63
165.15
161.10
161.89
699,696
-1.00(-0.62%)
Jul 11, 2022
163.10
164.35
162.50
162.89
471,742
-0.90(-0.55%)
Jul 08, 2022
164.45
165.30
163.20
163.79
464,365
-0.53(-0.32%)
Jul 07, 2022
165.65
166.83
163.82
164.32
552,204
-1.02(-0.62%)
Jul 06, 2022
163.55
166.53
163.09
165.35
740,011
+2.23(+1.37%)
Jul 05, 2022
160.01
163.28
159.03
163.12
631,707
+1.41(+0.87%)
Jul 01, 2022
160.20
161.90
159.24
161.70
657,729
+1.56(+0.98%)
Jun 30, 2022
159.09
160.98
158.29
160.14
892,696
-0.16(-0.10%)
Jun 29, 2022
160.74
161.56
160.00
160.30
890,962
+0.02(+0.01%)
Jun 28, 2022
163.06
164.40
159.66
160.28
953,825
-2.01(-1.24%)
Jun 27, 2022
162.49
163.07
160.24
162.29
669,958
-0.02(-0.01%)
Jun 24, 2022
158.26
162.69
158.26
162.31
1,481,175
+5.12(+3.26%)
Jun 23, 2022
155.48
157.43
154.38
157.19
779,597
+2.68(+1.74%)
Jun 22, 2022
150.83
156.34
150.68
154.51
882,082
+2.06(+1.35%)
Jun 21, 2022
148.87
153.15
148.84
152.45
1,060,028
+5.40(+3.67%)
Jun 17, 2022
146.60
148.85
145.72
147.05
2,043,075
+0.65(+0.44%)
Jun 16, 2022
147.36
148.24
145.60
146.40
1,086,424
-3.63(-2.42%)
Jun 15, 2022
152.24
154.06
147.67
150.03
911,243
-0.47(-0.31%)
Jun 14, 2022
149.46
151.25
149.01
150.50
805,428
+1.62(+1.09%)
Jun 13, 2022
147.00
151.57
146.84
148.88
932,422
-1.39(-0.93%)
Jun 10, 2022
151.56
151.86
150.17
150.28
779,153
-3.89(-2.52%)
Jun 09, 2022
158.16
158.54
154.02
154.17
767,928
-4.14(-2.62%)
Jun 08, 2022
159.68
160.52
157.98
158.31
475,644
-2.34(-1.46%)
Jun 07, 2022
157.50
160.89
157.43
160.65
696,034
+1.53(+0.96%)
Jun 06, 2022
160.82
161.94
158.90
159.12
790,215
-0.21(-0.13%)
Jun 03, 2022
159.62
160.17
158.72
159.32
549,669
-2.12(-1.31%)
Jun 02, 2022
157.66
161.57
155.21
161.45
971,711
+4.29(+2.73%)
Jun 01, 2022
158.96
159.52
155.88
157.15
959,563
-1.40(-0.88%)
May 31, 2022
161.48
161.48
158.20
158.55
1,502,580
-3.62(-2.23%)
May 27, 2022
158.35
162.19
158.35
162.18
732,418
+4.52(+2.87%)
May 26, 2022
155.82
158.61
155.37
157.65
715,583
+3.46(+2.24%)
May 25, 2022
154.34
155.03
152.52
154.20
1,039,285
-0.26(-0.17%)
May 24, 2022
154.36
155.07
151.66
154.46
599,290
-0.75(-0.49%)
May 23, 2022
153.28
155.60
150.29
155.22
897,422
+3.46(+2.28%)
May 20, 2022
153.03
153.25
147.34
151.76
1,064,660
-0.25(-0.16%)
May 19, 2022
152.07
153.34
149.78
152.00
777,139
-1.43(-0.93%)
May 18, 2022
159.51
160.04
153.09
153.43
689,270
-7.30(-4.54%)
May 17, 2022
159.37
161.22
158.39
160.74
1,153,879
+2.97(+1.88%)
May 16, 2022
158.53
159.15
157.25
157.77
647,541
-0.86(-0.54%)
May 13, 2022
155.32
159.28
154.89
158.63
968,111
+4.44(+2.88%)
May 12, 2022
154.04
156.12
151.53
154.19
827,059
-0.29(-0.19%)
May 11, 2022
154.56
157.88
154.03
154.48
930,892
-0.46(-0.30%)
May 10, 2022
158.97
159.76
154.41
154.94
1,782,964
-1.90(-1.21%)
May 09, 2022
159.56
159.56
156.19
156.84
1,026,641
-4.20(-2.61%)
May 06, 2022
160.38
162.16
158.40
161.04
964,692
-0.50(-0.31%)
May 05, 2022
165.19
165.99
159.89
161.54
837,340
-5.27(-3.16%)
May 04, 2022
161.60
167.05
160.18
166.81
754,883
+4.76(+2.94%)
May 03, 2022
163.43
166.38
161.67
162.05
974,318
-0.33(-0.21%)
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
.