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
International Flavors & Fragrances, Inc.
(NY:
IFF
)
96.18
+0.64 (+0.67%)
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 29, 2022
116.75
117.44
112.79
113.16
902,843
-3.61(-3.09%)
Apr 28, 2022
115.68
117.30
114.01
116.77
1,479,746
+1.79(+1.56%)
Apr 27, 2022
112.56
116.40
112.56
114.98
1,625,113
+3.20(+2.86%)
Apr 26, 2022
115.25
115.73
111.61
111.78
1,410,748
-3.03(-2.64%)
Apr 25, 2022
115.93
115.93
112.58
114.81
1,273,730
-1.44(-1.24%)
Apr 22, 2022
115.74
117.33
115.74
116.25
2,055,361
-0.22(-0.19%)
Apr 21, 2022
118.34
119.18
116.25
116.47
1,583,812
-0.28(-0.24%)
Apr 20, 2022
116.11
117.53
116.10
116.75
1,196,177
+0.57(+0.49%)
Apr 19, 2022
114.66
117.14
114.23
116.19
1,403,798
+1.69(+1.48%)
Apr 18, 2022
116.72
117.27
114.11
114.50
1,438,726
-2.52(-2.15%)
Apr 14, 2022
119.78
120.35
116.77
117.02
1,870,995
-2.02(-1.70%)
Apr 13, 2022
115.90
119.25
115.84
119.04
1,296,834
+2.96(+2.55%)
Apr 12, 2022
117.58
118.27
115.64
116.08
914,082
-1.16(-0.99%)
Apr 11, 2022
115.41
118.84
115.33
117.24
1,944,410
+1.31(+1.13%)
Apr 08, 2022
117.43
118.39
114.35
115.93
2,676,393
-1.52(-1.29%)
Apr 07, 2022
116.03
118.47
114.35
117.45
2,619,148
+0.37(+0.32%)
Apr 06, 2022
119.63
120.17
115.88
117.08
2,916,318
-3.64(-3.01%)
Apr 05, 2022
121.34
122.71
120.60
120.72
958,723
-1.34(-1.10%)
Apr 04, 2022
125.52
125.54
121.84
122.06
1,102,662
-3.26(-2.60%)
Apr 01, 2022
123.23
125.52
122.79
125.32
1,349,062
+2.80(+2.28%)
Mar 31, 2022
122.31
123.56
121.48
122.52
1,507,672
+0.11(+0.09%)
Mar 30, 2022
124.70
125.01
121.71
122.41
762,560
-2.75(-2.20%)
Mar 29, 2022
122.80
125.45
122.71
125.16
1,222,030
+3.55(+2.91%)
Mar 28, 2022
120.92
121.72
118.42
121.62
1,593,146
+0.80(+0.66%)
Mar 25, 2022
119.56
120.84
118.66
120.81
1,363,654
+1.42(+1.19%)
Mar 24, 2022
116.20
119.64
115.45
119.39
1,686,187
+2.46(+2.11%)
Mar 23, 2022
117.99
118.53
116.25
116.93
918,665
-1.33(-1.12%)
Mar 22, 2022
117.93
119.21
117.34
118.26
1,773,790
+0.92(+0.78%)
Mar 21, 2022
119.55
120.03
116.28
117.34
1,626,193
-2.37(-1.98%)
Mar 18, 2022
117.25
120.25
116.97
119.71
2,841,864
+2.38(+2.03%)
Mar 17, 2022
114.77
118.55
114.07
117.33
1,513,659
+1.47(+1.26%)
Mar 16, 2022
112.95
116.25
112.37
115.87
1,878,681
+4.17(+3.74%)
Mar 15, 2022
108.20
112.04
108.20
111.69
1,735,780
+3.68(+3.41%)
Mar 14, 2022
110.76
111.61
107.76
108.01
1,989,778
-1.51(-1.38%)
Mar 11, 2022
113.04
114.45
109.45
109.53
1,436,354
-2.86(-2.55%)
Mar 10, 2022
110.65
112.58
109.45
112.39
1,687,405
+0.38(+0.34%)
Mar 09, 2022
113.16
113.97
110.53
112.01
2,435,181
+1.03(+0.93%)
Mar 08, 2022
108.01
111.90
105.13
110.98
3,259,050
+3.31(+3.07%)
Mar 07, 2022
113.94
114.19
107.40
107.67
2,834,057
-6.82(-5.96%)
Mar 04, 2022
116.10
117.07
114.42
114.49
1,851,690
-3.27(-2.78%)
Mar 03, 2022
121.32
121.61
115.35
117.77
1,420,828
-2.49(-2.07%)
Mar 02, 2022
120.85
121.32
118.56
120.26
1,644,866
+1.21(+1.02%)
Mar 01, 2022
123.30
123.66
118.17
119.05
1,759,391
-4.25(-3.45%)
Feb 28, 2022
128.05
128.57
123.12
123.30
3,428,955
-6.08(-4.70%)
Feb 25, 2022
126.06
129.90
125.72
129.38
1,638,407
+3.60(+2.86%)
Feb 24, 2022
121.19
125.84
120.51
125.79
1,873,231
+2.12(+1.72%)
Feb 23, 2022
125.00
126.35
123.03
123.66
1,614,389
-0.32(-0.26%)
Feb 22, 2022
125.39
125.52
122.29
123.99
3,105,488
-0.97(-0.78%)
Feb 18, 2022
124.96
0
-0.84(-0.67%)
Feb 17, 2022
126.08
127.08
125.24
125.80
1,959,429
-1.65(-1.30%)
Feb 16, 2022
125.40
127.66
124.39
127.45
1,650,888
+2.06(+1.64%)
Feb 15, 2022
123.25
125.45
123.25
125.40
1,349,794
+3.38(+2.77%)
Feb 14, 2022
123.78
124.10
120.83
122.01
1,353,195
-2.07(-1.67%)
Feb 11, 2022
125.80
129.04
124.01
124.08
2,129,572
-2.37(-1.88%)
Feb 10, 2022
123.57
132.70
121.97
126.45
3,947,775
+3.52(+2.87%)
Feb 09, 2022
120.82
124.96
120.62
122.93
2,617,030
+3.41(+2.85%)
Feb 08, 2022
118.90
119.92
118.39
119.52
1,949,766
+0.88(+0.74%)
Feb 07, 2022
118.00
119.58
117.28
118.64
2,413,579
+0.81(+0.68%)
Feb 04, 2022
117.93
119.16
116.25
117.83
2,047,269
-1.75(-1.47%)
Feb 03, 2022
122.67
119.44
119.58
956,359
-4.09(-3.31%)
Feb 02, 2022
124.00
124.49
122.88
123.67
2,448,525
-0.65(-0.52%)
Feb 01, 2022
122.57
124.94
122.45
124.32
1,593,252
+2.02(+1.65%)
Jan 31, 2022
120.78
122.64
122.30
2,795,599
+1.12(+0.93%)
Jan 28, 2022
122.22
122.48
119.01
121.18
2,439,392
-1.16(-0.95%)
Jan 27, 2022
125.14
126.10
121.40
122.34
1,123,650
-1.18(-0.95%)
Jan 26, 2022
126.58
127.31
122.64
123.52
1,461,495
-0.74(-0.60%)
Jan 25, 2022
124.12
125.43
122.26
124.26
1,726,543
-2.40(-1.90%)
Jan 24, 2022
126.42
127.01
121.43
126.66
2,189,964
-2.48(-1.92%)
Jan 21, 2022
131.00
133.30
128.60
129.13
1,352,042
-1.58(-1.21%)
Jan 20, 2022
129.22
135.03
128.23
130.72
4,016,212
+1.50(+1.16%)
Jan 19, 2022
131.98
132.55
129.10
129.22
1,299,590
-1.71(-1.30%)
Jan 18, 2022
133.98
134.43
129.87
130.92
1,961,740
-4.24(-3.13%)
Jan 14, 2022
135.16
0
-0.08(-0.06%)
Jan 13, 2022
136.35
137.04
135.02
135.24
1,193,332
-0.20(-0.14%)
Jan 12, 2022
136.50
137.97
134.57
135.44
1,103,654
-0.06(-0.05%)
Jan 11, 2022
130.71
135.66
130.48
135.50
1,111,077
+5.16(+3.96%)
Jan 10, 2022
130.64
130.99
127.36
130.34
2,224,343
-1.28(-0.97%)
Jan 07, 2022
133.50
133.50
131.58
131.62
1,922,022
-1.72(-1.29%)
Jan 06, 2022
134.44
134.74
132.03
133.33
736,287
-1.02(-0.76%)
Jan 05, 2022
138.93
139.70
134.31
134.35
1,520,721
-4.41(-3.18%)
Jan 04, 2022
138.60
140.28
137.85
138.76
1,935,813
+0.52(+0.38%)
Jan 03, 2022
139.78
140.79
138.03
138.25
1,021,424
-1.42(-1.02%)
Dec 31, 2021
137.69
140.20
137.58
139.66
873,873
+1.94(+1.41%)
Dec 30, 2021
137.99
139.00
137.54
137.73
434,349
-0.40(-0.29%)
Dec 29, 2021
136.72
138.78
136.38
138.12
1,732,836
+1.44(+1.05%)
Dec 28, 2021
134.43
136.99
134.06
136.69
749,408
+2.07(+1.54%)
Dec 27, 2021
132.66
134.66
132.10
134.62
575,262
+2.70(+2.05%)
Dec 23, 2021
131.31
132.43
131.11
131.92
680,088
+0.80(+0.61%)
Dec 22, 2021
131.12
131.48
130.60
131.12
734,892
-0.43(-0.33%)
Dec 21, 2021
131.76
133.04
130.44
131.55
1,096,555
+0.37(+0.28%)
Dec 20, 2021
131.31
131.90
128.72
131.19
1,096,456
-1.97(-1.48%)
Dec 17, 2021
134.01
134.01
131.52
133.16
3,808,404
-1.36(-1.01%)
Dec 16, 2021
134.58
136.06
133.50
134.52
1,572,177
+0.83(+0.62%)
Dec 15, 2021
134.33
134.41
131.39
133.69
1,047,335
-0.65(-0.48%)
Dec 14, 2021
134.84
136.31
133.59
134.34
2,125,927
-0.73(-0.54%)
Dec 13, 2021
135.27
136.68
134.55
135.07
2,088,824
-0.57(-0.42%)
Dec 10, 2021
137.15
137.15
134.62
135.64
1,139,267
-0.33(-0.24%)
Dec 09, 2021
136.44
137.27
135.15
135.97
1,253,244
-0.63(-0.46%)
Dec 08, 2021
134.12
136.64
132.84
136.60
1,306,051
+2.81(+2.10%)
Dec 07, 2021
133.47
135.17
132.93
133.78
1,204,524
+1.92(+1.45%)
Dec 06, 2021
131.05
132.93
130.60
131.87
1,390,457
+2.08(+1.61%)
Dec 03, 2021
129.52
131.31
127.79
129.78
1,376,388
+0.25(+0.19%)
Dec 02, 2021
129.87
131.39
128.95
129.53
1,855,846
-0.92(-0.71%)
Dec 01, 2021
132.76
135.15
130.44
130.46
1,281,158
-0.62(-0.47%)
Nov 30, 2021
135.28
135.45
130.82
131.07
1,965,865
-4.63(-3.41%)
Nov 29, 2021
134.03
136.38
133.31
135.70
1,882,388
+2.41(+1.81%)
Nov 26, 2021
133.19
134.30
132.46
133.29
771,376
-2.67(-1.97%)
Nov 24, 2021
135.20
136.47
135.16
135.96
604,665
-0.10(-0.07%)
Nov 23, 2021
137.40
137.69
135.21
136.06
958,423
-1.57(-1.14%)
Nov 22, 2021
138.72
140.06
137.63
137.63
679,909
-0.69(-0.50%)
Nov 19, 2021
138.63
139.14
137.78
138.32
1,101,506
-0.02(-0.01%)
Nov 18, 2021
140.54
138.75
138.25
138.34
856,969
-2.56(-1.82%)
Nov 17, 2021
140.72
141.23
139.10
140.90
1,248,439
-0.11(-0.08%)
Nov 16, 2021
140.80
142.01
140.16
141.01
990,301
+0.54(+0.39%)
Nov 15, 2021
140.49
140.62
138.98
140.47
1,571,418
-0.20(-0.14%)
Nov 12, 2021
138.80
142.90
138.22
140.67
970,088
+2.15(+1.55%)
Nov 11, 2021
139.40
139.86
137.28
138.52
927,630
-0.81(-0.58%)
Nov 10, 2021
141.58
139.06
139.34
1,519,550
-1.83(-1.30%)
Nov 09, 2021
134.66
142.12
133.84
141.17
3,097,986
+5.15(+3.79%)
Nov 08, 2021
132.97
136.04
132.72
136.02
2,314,549
+3.62(+2.74%)
Nov 05, 2021
131.17
132.90
130.96
132.39
1,302,932
+1.59(+1.22%)
Nov 04, 2021
133.88
133.99
130.25
130.80
1,195,866
-3.15(-2.35%)
Nov 03, 2021
133.52
134.96
133.26
133.95
1,954,420
+0.82(+0.62%)
Nov 02, 2021
132.74
134.26
132.60
133.13
1,395,731
+0.29(+0.22%)
Nov 01, 2021
136.00
135.58
132.76
132.84
977,195
-3.11(-2.29%)
Oct 29, 2021
136.16
137.15
134.83
135.94
1,015,760
-0.95(-0.69%)
Oct 28, 2021
137.02
138.40
136.59
136.89
1,007,762
+0.20(+0.15%)
Oct 27, 2021
136.69
137.59
135.43
136.69
1,681,127
+0.16(+0.11%)
Oct 26, 2021
135.55
137.21
136.53
1,040,736
+1.61(+1.20%)
Oct 25, 2021
134.68
135.05
133.96
134.92
1,158,878
+0.94(+0.70%)
Oct 22, 2021
134.80
134.94
133.73
133.98
630,815
-0.49(-0.36%)
Oct 21, 2021
133.91
134.60
133.36
134.47
745,661
+0.07(+0.06%)
Oct 20, 2021
135.35
135.35
133.25
134.39
724,774
-1.14(-0.84%)
Oct 19, 2021
134.79
136.17
133.69
135.54
823,302
+1.37(+1.02%)
Oct 18, 2021
135.09
135.91
133.83
134.16
1,015,013
-1.90(-1.40%)
Oct 15, 2021
137.48
137.56
135.87
136.06
1,084,553
-0.68(-0.50%)
Oct 14, 2021
134.38
137.48
133.90
136.75
1,317,889
+3.66(+2.75%)
Oct 13, 2021
132.22
133.19
130.69
133.09
1,480,353
+0.84(+0.63%)
Oct 12, 2021
129.06
132.36
129.01
132.25
1,372,330
+3.17(+2.46%)
Oct 11, 2021
127.98
129.76
127.33
129.07
1,197,673
+1.81(+1.42%)
Oct 08, 2021
127.07
128.76
127.07
127.27
715,889
-0.19(-0.15%)
Oct 07, 2021
127.94
128.72
126.95
127.46
873,497
+0.68(+0.54%)
Oct 06, 2021
124.33
126.85
123.89
126.78
1,098,580
+1.88(+1.51%)
Oct 05, 2021
127.23
128.03
124.63
124.90
2,033,359
-2.33(-1.83%)
Oct 04, 2021
129.62
130.79
126.21
127.23
2,370,103
-2.86(-2.20%)
Oct 01, 2021
126.78
132.53
125.09
130.09
4,663,057
+6.80(+5.52%)
Sep 30, 2021
124.15
125.65
123.07
123.28
1,856,027
-0.33(-0.27%)
Sep 29, 2021
122.63
124.74
122.32
123.62
1,536,040
+1.06(+0.86%)
Sep 28, 2021
121.05
123.91
120.33
122.56
2,370,478
+1.23(+1.02%)
Sep 27, 2021
122.19
123.77
121.10
121.32
1,288,047
-0.97(-0.79%)
Sep 24, 2021
122.10
123.80
121.01
122.29
1,631,346
-0.23(-0.19%)
Sep 23, 2021
122.49
124.38
122.49
122.52
1,374,105
+0.99(+0.81%)
Sep 22, 2021
122.93
123.26
120.14
121.53
1,980,978
+0.03(+0.02%)
Sep 21, 2021
123.82
124.38
120.42
121.50
1,637,014
-2.19(-1.77%)
Sep 20, 2021
123.13
125.45
121.86
123.69
1,877,292
-0.22(-0.18%)
Sep 17, 2021
129.64
130.16
123.41
123.92
4,918,209
-7.25(-5.53%)
Sep 16, 2021
132.00
132.78
130.98
131.16
816,922
-1.09(-0.82%)
Sep 15, 2021
131.83
133.06
131.43
132.25
888,490
+0.51(+0.39%)
Sep 14, 2021
135.22
135.31
131.14
131.74
1,735,316
-3.52(-2.60%)
Sep 13, 2021
136.50
136.55
133.65
135.26
2,795,100
+0.00(+0.00%)
Sep 10, 2021
138.19
138.45
135.08
135.26
1,161,487
-2.98(-2.15%)
Sep 09, 2021
137.76
139.55
137.71
138.24
1,272,376
-0.16(-0.12%)
Sep 08, 2021
137.33
138.51
136.40
138.41
873,514
+0.87(+0.63%)
Sep 07, 2021
137.51
138.24
135.89
137.53
1,010,860
-0.77(-0.56%)
Sep 03, 2021
138.46
139.64
137.19
138.30
1,320,259
-0.48(-0.34%)
Sep 02, 2021
138.41
139.28
137.83
138.78
636,140
+0.89(+0.64%)
Sep 01, 2021
138.84
139.01
137.53
137.89
699,252
-0.95(-0.69%)
Aug 31, 2021
138.24
139.14
137.26
138.84
1,225,129
+0.28(+0.20%)
Aug 30, 2021
139.25
139.40
138.41
138.57
524,225
-0.58(-0.41%)
Aug 27, 2021
139.12
139.69
137.98
139.15
749,480
+0.73(+0.53%)
Aug 26, 2021
138.83
139.06
137.75
138.41
885,689
-0.59(-0.42%)
Aug 25, 2021
138.27
139.70
137.49
139.00
892,876
+0.35(+0.25%)
Aug 24, 2021
138.31
139.37
137.65
138.65
1,522,872
+0.96(+0.70%)
Aug 23, 2021
137.62
137.97
136.50
137.69
1,187,431
+0.44(+0.32%)
Aug 20, 2021
136.56
137.47
135.99
137.25
1,014,720
+0.33(+0.24%)
Aug 19, 2021
137.78
138.71
136.80
136.92
1,497,582
-1.93(-1.39%)
Aug 18, 2021
141.20
141.65
138.77
138.85
1,143,483
-3.04(-2.14%)
Aug 17, 2021
141.92
142.91
140.46
141.90
865,559
-0.67(-0.47%)
Aug 16, 2021
143.43
143.47
141.83
142.57
1,189,717
-1.09(-0.76%)
Aug 13, 2021
143.33
143.94
142.60
143.66
605,994
+0.61(+0.42%)
Aug 12, 2021
143.71
143.71
142.30
143.05
1,307,001
-0.63(-0.44%)
Aug 11, 2021
143.91
143.96
142.86
143.68
865,875
+0.39(+0.27%)
Aug 10, 2021
141.37
143.43
140.87
143.29
1,385,014
+2.40(+1.70%)
Aug 09, 2021
138.94
140.98
137.96
140.89
1,781,576
+2.45(+1.77%)
Aug 06, 2021
135.71
138.94
134.89
138.44
1,852,625
+2.73(+2.01%)
Aug 05, 2021
136.27
137.23
135.43
135.71
1,140,768
+0.27(+0.20%)
Aug 04, 2021
136.55
137.50
135.43
135.44
2,524,399
-2.13(-1.55%)
Aug 03, 2021
136.60
138.09
135.96
137.57
1,070,862
+0.48(+0.35%)
Aug 02, 2021
138.84
139.29
136.98
137.09
1,160,586
-0.96(-0.70%)
Jul 30, 2021
136.67
138.18
136.32
138.06
805,308
+1.38(+1.01%)
Jul 29, 2021
136.87
137.54
136.22
136.67
786,064
+0.60(+0.44%)
Jul 28, 2021
136.90
136.96
135.23
136.07
844,812
-0.63(-0.46%)
Jul 27, 2021
135.65
136.80
134.94
136.70
1,095,066
+0.33(+0.24%)
Jul 26, 2021
135.95
136.74
135.56
136.37
755,955
+0.43(+0.32%)
Jul 23, 2021
134.61
136.07
133.59
135.94
635,758
+2.09(+1.56%)
Jul 22, 2021
132.63
134.27
132.06
133.85
1,416,952
+0.98(+0.74%)
Jul 21, 2021
132.34
133.14
131.61
132.87
716,296
+1.09(+0.83%)
Jul 20, 2021
128.57
132.34
128.39
131.78
1,375,106
+3.37(+2.63%)
Jul 19, 2021
129.07
130.97
127.96
128.41
2,499,043
-3.03(-2.31%)
Jul 16, 2021
132.01
133.04
130.76
131.44
1,465,953
-0.53(-0.40%)
Jul 15, 2021
132.68
133.50
131.38
131.97
1,181,878
-0.65(-0.49%)
Jul 14, 2021
132.81
133.46
132.10
132.62
2,210,089
-0.68(-0.51%)
Jul 13, 2021
136.20
136.20
132.46
133.30
1,334,245
-2.87(-2.11%)
Jul 12, 2021
134.78
136.58
134.64
136.17
2,423,598
+0.81(+0.60%)
Jul 09, 2021
136.98
137.12
134.78
135.36
1,863,620
-0.09(-0.07%)
Jul 08, 2021
134.68
135.59
134.03
135.45
1,534,389
-0.92(-0.67%)
Jul 07, 2021
135.05
136.65
134.51
136.37
701,101
+0.81(+0.60%)
Jul 06, 2021
137.10
137.46
134.96
135.56
1,156,710
-1.91(-1.39%)
Jul 02, 2021
136.97
137.53
135.97
137.46
1,042,829
+0.55(+0.40%)
Jul 01, 2021
137.36
137.62
136.69
136.91
950,942
-0.01(-0.01%)
Jun 30, 2021
135.65
137.07
135.16
136.92
1,596,060
+0.59(+0.43%)
Jun 29, 2021
136.51
137.50
135.84
136.33
725,099
-0.03(-0.02%)
Jun 28, 2021
136.67
136.81
135.32
136.36
1,106,902
-0.16(-0.11%)
Jun 25, 2021
136.35
137.46
136.16
136.52
902,476
+0.50(+0.36%)
Jun 24, 2021
136.09
136.54
134.96
136.02
674,236
+0.68(+0.50%)
Jun 23, 2021
135.90
136.78
135.28
135.34
1,016,832
-0.59(-0.44%)
Jun 22, 2021
135.74
136.52
134.50
135.94
987,494
+0.63(+0.46%)
Jun 21, 2021
133.37
135.48
132.80
135.31
900,451
+3.24(+2.45%)
Jun 18, 2021
131.09
132.77
130.92
132.07
2,021,041
-0.87(-0.65%)
Jun 17, 2021
134.25
135.00
131.94
132.94
1,548,902
-1.33(-0.99%)
Jun 16, 2021
134.40
135.15
133.59
134.27
867,953
+0.04(+0.03%)
Jun 15, 2021
134.96
135.02
133.44
134.23
942,215
-0.49(-0.37%)
Jun 14, 2021
134.48
134.94
133.65
134.72
1,429,737
-0.01(-0.01%)
Jun 11, 2021
135.39
135.63
132.77
134.73
2,013,162
+0.03(+0.02%)
Jun 10, 2021
134.96
135.09
134.08
134.71
1,638,344
+0.60(+0.45%)
Jun 09, 2021
132.03
134.38
131.89
134.10
1,248,121
+2.08(+1.57%)
Jun 08, 2021
130.61
132.19
130.10
132.03
1,090,464
+1.49(+1.14%)
Jun 07, 2021
130.78
131.75
129.68
130.54
763,509
+0.16(+0.13%)
Jun 04, 2021
130.68
130.78
129.19
130.38
1,552,065
+0.26(+0.20%)
Jun 03, 2021
130.40
131.43
129.46
130.11
1,198,368
-0.88(-0.67%)
Jun 02, 2021
130.38
131.88
129.46
130.99
2,071,450
+1.24(+0.96%)
Jun 01, 2021
130.54
130.92
128.40
129.75
2,164,450
+0.58(+0.45%)
May 28, 2021
129.50
130.70
128.51
129.16
999,359
-1.07(-0.82%)
May 27, 2021
129.79
130.60
129.30
130.23
3,992,515
+1.04(+0.80%)
May 26, 2021
128.88
129.48
127.89
129.19
1,079,707
+0.07(+0.06%)
May 25, 2021
129.53
130.29
128.61
129.12
854,477
-0.22(-0.17%)
May 24, 2021
129.03
129.89
128.22
129.34
1,146,232
+1.20(+0.94%)
May 21, 2021
127.79
129.46
127.64
128.13
1,435,070
+1.06(+0.83%)
May 20, 2021
129.42
130.10
126.89
127.08
1,295,849
-2.31(-1.79%)
May 19, 2021
128.48
129.49
127.48
129.39
1,966,369
-0.09(-0.07%)
May 18, 2021
130.62
131.29
129.42
129.48
2,115,874
-0.67(-0.51%)
May 17, 2021
128.44
130.85
128.14
130.15
1,573,080
+1.40(+1.09%)
May 14, 2021
127.05
129.32
126.97
128.74
1,204,418
+2.33(+1.85%)
May 13, 2021
124.10
127.03
123.69
126.41
974,642
+3.06(+2.48%)
May 12, 2021
126.17
128.49
123.34
123.35
1,940,771
-3.09(-2.44%)
May 11, 2021
127.67
129.32
124.61
126.44
2,840,606
-3.67(-2.82%)
May 10, 2021
134.02
134.02
129.90
130.11
1,606,997
-3.41(-2.55%)
May 07, 2021
132.77
134.06
132.67
133.52
916,838
-0.05(-0.04%)
May 06, 2021
131.76
133.59
131.24
133.57
1,298,006
+1.68(+1.27%)
May 05, 2021
132.75
133.17
131.58
131.90
1,005,864
-0.76(-0.57%)
May 04, 2021
130.49
132.66
129.37
132.65
1,159,892
+1.26(+0.96%)
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
.