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
Moderna Inc
(NQ:
MRNA
)
142.55
-8.94 (-5.90%)
Official Closing Price
Updated: 4:15 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
130.04
133.26
129.02
132.89
3,024,028
+2.82(+2.17%)
Apr 27, 2023
130.89
132.27
129.65
130.07
3,096,855
-0.65(-0.50%)
Apr 26, 2023
134.81
135.97
129.88
130.72
3,619,305
-4.15(-3.08%)
Apr 25, 2023
138.13
139.62
134.70
134.87
3,274,639
-3.27(-2.37%)
Apr 24, 2023
140.87
141.20
136.05
138.14
3,504,694
-2.71(-1.92%)
Apr 21, 2023
141.01
142.82
138.55
140.85
3,128,171
-0.30(-0.21%)
Apr 20, 2023
141.40
144.43
140.44
141.15
3,142,998
-1.67(-1.17%)
Apr 19, 2023
141.57
144.06
141.25
142.82
2,829,656
+0.19(+0.13%)
Apr 18, 2023
144.00
144.93
141.01
142.63
4,401,548
-1.34(-0.93%)
Apr 17, 2023
156.60
156.75
143.21
143.97
11,554,035
-13.13(-8.36%)
Apr 14, 2023
159.95
163.24
155.35
157.10
2,661,691
-3.43(-2.14%)
Apr 13, 2023
156.61
162.10
155.32
160.53
2,911,372
+4.97(+3.19%)
Apr 12, 2023
156.35
159.05
154.62
155.56
2,962,857
+0.31(+0.20%)
Apr 11, 2023
152.43
156.78
149.32
155.25
6,589,855
-4.90(-3.06%)
Apr 10, 2023
160.00
161.19
154.44
160.15
2,725,422
+1.88(+1.19%)
Apr 06, 2023
155.00
159.07
153.49
158.27
2,618,731
+3.66(+2.37%)
Apr 05, 2023
155.79
156.87
152.25
154.61
2,284,160
-1.91(-1.22%)
Apr 04, 2023
159.21
159.68
156.03
156.52
2,308,527
-2.96(-1.86%)
Apr 03, 2023
153.50
159.99
153.50
159.48
3,971,515
+5.90(+3.84%)
Mar 31, 2023
148.52
154.98
148.15
153.58
3,784,561
+6.14(+4.16%)
Mar 30, 2023
150.20
151.25
146.59
147.44
2,209,225
-1.36(-0.91%)
Mar 29, 2023
149.00
150.09
147.56
148.80
1,902,068
+1.88(+1.28%)
Mar 28, 2023
147.98
149.66
146.18
146.92
1,992,385
-1.43(-0.96%)
Mar 27, 2023
149.80
150.38
145.36
148.35
2,640,438
-2.53(-1.68%)
Mar 24, 2023
149.74
152.57
148.97
150.88
1,988,890
+1.46(+0.98%)
Mar 23, 2023
149.92
153.76
146.90
149.42
2,707,669
+1.24(+0.84%)
Mar 22, 2023
153.31
153.68
148.07
148.18
2,820,164
-3.92(-2.58%)
Mar 21, 2023
154.54
155.70
151.82
152.10
3,010,056
-2.42(-1.57%)
Mar 20, 2023
150.01
156.57
148.66
154.52
3,263,514
+4.50(+3.00%)
Mar 17, 2023
151.92
154.48
149.10
150.02
5,997,429
-1.76(-1.16%)
Mar 16, 2023
149.67
152.85
147.97
151.78
2,662,089
+2.18(+1.46%)
Mar 15, 2023
148.88
151.19
147.61
149.60
2,738,055
-1.68(-1.11%)
Mar 14, 2023
148.98
154.88
148.05
151.28
3,952,046
+3.38(+2.29%)
Mar 13, 2023
138.49
148.94
138.06
147.90
5,680,763
+9.61(+6.95%)
Mar 10, 2023
137.06
141.55
135.59
138.29
3,886,262
+0.93(+0.68%)
Mar 09, 2023
142.04
144.03
136.52
137.36
3,091,262
-4.72(-3.32%)
Mar 08, 2023
140.32
142.53
140.32
142.08
2,190,129
+1.03(+0.73%)
Mar 07, 2023
143.78
145.74
139.68
141.05
2,776,004
-2.98(-2.07%)
Mar 06, 2023
143.30
145.06
142.63
144.03
2,866,313
+0.83(+0.58%)
Mar 03, 2023
138.68
144.85
138.15
143.20
3,964,835
+5.34(+3.87%)
Mar 02, 2023
135.36
139.03
135.34
137.86
3,305,561
+2.20(+1.62%)
Mar 01, 2023
138.39
140.28
133.66
135.66
4,584,391
-3.15(-2.27%)
Feb 28, 2023
138.27
140.96
137.37
138.81
3,993,096
+0.54(+0.39%)
Feb 27, 2023
139.52
140.91
136.72
138.27
4,962,908
-0.99(-0.71%)
Feb 24, 2023
140.53
144.27
138.21
139.26
5,998,733
-8.31(-5.63%)
Feb 23, 2023
153.73
157.50
143.72
147.57
9,374,003
-10.60(-6.70%)
Feb 22, 2023
160.35
161.49
157.00
158.17
3,069,567
-1.92(-1.20%)
Feb 21, 2023
165.25
166.86
159.50
160.09
3,294,025
-6.51(-3.91%)
Feb 17, 2023
163.00
166.72
160.66
166.60
5,056,998
-5.71(-3.31%)
Feb 16, 2023
173.07
176.20
171.59
172.31
2,435,349
-4.97(-2.80%)
Feb 15, 2023
173.17
177.37
172.45
177.28
1,962,208
+1.66(+0.95%)
Feb 14, 2023
170.89
176.04
169.29
175.62
2,905,299
+4.14(+2.41%)
Feb 13, 2023
168.73
171.77
166.01
171.48
2,700,926
+2.20(+1.30%)
Feb 10, 2023
164.00
169.51
162.65
169.28
2,945,197
+4.80(+2.92%)
Feb 09, 2023
167.03
170.10
163.19
164.48
2,850,414
+0.14(+0.09%)
Feb 08, 2023
169.33
170.39
164.15
164.34
2,957,755
-6.72(-3.93%)
Feb 07, 2023
170.26
171.87
167.03
171.06
2,572,188
+0.79(+0.46%)
Feb 06, 2023
171.98
174.41
169.67
170.27
2,857,270
-2.98(-1.72%)
Feb 03, 2023
172.74
178.74
172.40
173.25
2,821,353
-3.10(-1.76%)
Feb 02, 2023
173.40
176.73
170.53
176.35
4,058,496
+2.05(+1.18%)
Feb 01, 2023
174.70
176.30
167.28
174.30
5,602,880
-1.76(-1.00%)
Jan 31, 2023
176.50
180.21
173.78
176.06
6,209,264
-4.81(-2.66%)
Jan 30, 2023
187.23
187.59
180.64
180.87
3,193,757
-8.48(-4.48%)
Jan 27, 2023
191.91
193.52
188.28
189.35
3,346,523
-3.89(-2.01%)
Jan 26, 2023
194.43
195.00
187.55
193.24
2,391,395
+0.17(+0.09%)
Jan 25, 2023
194.33
194.96
189.75
193.07
2,286,976
-3.69(-1.88%)
Jan 24, 2023
195.83
197.06
193.22
196.76
1,848,892
-0.18(-0.09%)
Jan 23, 2023
192.61
198.86
192.21
196.94
2,901,912
+2.96(+1.53%)
Jan 20, 2023
190.60
194.59
188.52
193.98
4,047,186
+3.60(+1.89%)
Jan 19, 2023
196.21
197.31
190.32
190.38
4,271,441
-6.64(-3.37%)
Jan 18, 2023
200.32
207.51
195.02
197.02
11,052,382
+6.33(+3.32%)
Jan 17, 2023
187.90
194.63
187.64
190.69
3,659,158
-1.31(-0.68%)
Jan 13, 2023
185.08
192.12
185.05
192.00
3,230,241
+3.94(+2.10%)
Jan 12, 2023
186.54
189.29
179.15
188.06
3,880,154
+1.42(+0.76%)
Jan 11, 2023
188.57
189.65
182.67
186.64
3,151,209
-3.01(-1.59%)
Jan 10, 2023
182.70
189.81
181.50
189.65
2,457,365
+5.70(+3.10%)
Jan 09, 2023
181.80
188.36
177.27
183.95
4,340,591
+3.60(+2.00%)
Jan 06, 2023
174.96
181.74
171.40
180.35
3,575,014
+6.84(+3.94%)
Jan 05, 2023
174.80
175.51
171.60
173.51
3,050,765
-3.85(-2.17%)
Jan 04, 2023
182.42
183.61
175.63
177.36
2,839,355
-1.63(-0.91%)
Jan 03, 2023
180.85
184.39
178.23
178.99
4,025,740
-0.63(-0.35%)
Dec 30, 2022
176.22
179.69
172.31
179.62
3,435,975
+0.76(+0.42%)
Dec 29, 2022
178.19
182.50
175.40
178.86
3,744,747
+2.36(+1.34%)
Dec 28, 2022
180.00
183.75
174.51
176.50
5,522,490
-3.67(-2.04%)
Dec 27, 2022
199.90
201.43
179.83
180.17
6,731,884
-18.91(-9.50%)
Dec 23, 2022
206.69
208.99
197.56
199.08
6,166,067
-9.26(-4.44%)
Dec 22, 2022
209.82
212.47
201.61
208.34
5,374,838
-1.70(-0.81%)
Dec 21, 2022
201.85
210.22
199.75
210.04
7,564,952
+8.88(+4.41%)
Dec 20, 2022
189.00
204.22
187.54
201.16
9,551,921
+11.27(+5.94%)
Dec 19, 2022
200.00
204.00
187.86
189.89
6,947,446
-3.40(-1.76%)
Dec 16, 2022
206.37
209.85
190.62
193.29
11,820,533
-13.96(-6.74%)
Dec 15, 2022
207.61
212.44
202.09
207.25
9,643,235
-1.70(-0.81%)
Dec 14, 2022
195.08
217.25
192.54
208.95
21,422,024
+11.41(+5.78%)
Dec 13, 2022
187.33
208.52
184.02
197.54
26,221,772
+32.41(+19.63%)
Dec 12, 2022
175.53
175.77
162.78
165.13
5,200,640
-12.22(-6.89%)
Dec 09, 2022
185.00
185.41
177.10
177.35
3,497,765
-7.35(-3.98%)
Dec 08, 2022
179.12
185.21
177.52
184.70
3,412,463
+5.70(+3.18%)
Dec 07, 2022
172.31
180.38
171.85
179.00
3,576,922
+5.46(+3.15%)
Dec 06, 2022
175.02
175.78
169.70
173.54
3,391,601
-2.39(-1.36%)
Dec 05, 2022
180.99
183.69
173.59
175.93
3,523,873
-6.42(-3.52%)
Dec 02, 2022
178.50
182.80
177.00
182.35
2,765,421
+0.87(+0.48%)
Dec 01, 2022
173.41
185.90
172.38
181.48
4,871,430
+5.57(+3.17%)
Nov 30, 2022
173.52
176.75
169.06
175.91
3,717,721
+2.76(+1.59%)
Nov 29, 2022
176.15
179.00
171.53
173.15
2,837,455
-2.23(-1.27%)
Nov 28, 2022
177.09
184.22
174.67
175.38
3,748,561
-1.02(-0.58%)
Nov 25, 2022
175.01
179.14
173.41
176.40
1,221,141
-0.41(-0.23%)
Nov 23, 2022
178.01
179.36
174.58
176.81
2,311,841
-2.78(-1.55%)
Nov 22, 2022
176.08
179.83
170.27
179.59
3,305,675
+2.84(+1.61%)
Nov 21, 2022
179.71
180.79
175.17
176.75
3,099,140
-4.84(-2.67%)
Nov 18, 2022
184.00
188.45
181.22
181.59
3,549,461
-2.31(-1.26%)
Nov 17, 2022
181.33
184.44
178.98
183.90
3,371,319
-1.35(-0.73%)
Nov 16, 2022
184.44
188.65
182.88
185.25
4,029,538
-0.22(-0.12%)
Nov 15, 2022
180.66
187.87
178.35
185.47
5,157,135
+6.44(+3.60%)
Nov 14, 2022
169.27
184.24
169.27
179.03
6,694,771
+7.83(+4.57%)
Nov 11, 2022
168.31
172.13
162.74
171.20
3,612,649
+2.64(+1.57%)
Nov 10, 2022
164.53
169.28
161.71
168.56
4,883,919
+5.35(+3.28%)
Nov 09, 2022
162.50
169.83
162.35
163.21
3,811,033
-1.40(-0.85%)
Nov 08, 2022
162.46
167.49
159.06
164.61
3,387,889
+0.57(+0.35%)
Nov 07, 2022
158.46
165.49
155.81
164.04
4,855,216
+5.63(+3.55%)
Nov 04, 2022
149.62
160.74
143.65
158.41
8,108,584
+10.91(+7.40%)
Nov 03, 2022
138.76
150.75
135.09
147.50
9,192,812
-1.12(-0.75%)
Nov 02, 2022
154.20
148.30
148.62
5,042,184
-6.00(-3.88%)
Nov 01, 2022
154.77
158.88
152.41
154.62
4,341,630
+4.29(+2.85%)
Oct 31, 2022
149.43
154.34
148.57
150.33
3,674,267
-0.64(-0.42%)
Oct 28, 2022
142.84
151.19
142.84
150.97
4,567,907
+6.86(+4.76%)
Oct 27, 2022
143.38
146.25
140.80
144.11
3,672,119
+2.11(+1.49%)
Oct 26, 2022
137.25
147.68
137.02
142.00
5,735,607
+5.43(+3.98%)
Oct 25, 2022
134.00
138.35
133.00
136.57
4,343,660
+3.55(+2.67%)
Oct 24, 2022
127.49
133.96
126.72
133.02
4,102,309
+4.70(+3.66%)
Oct 21, 2022
123.77
130.30
122.03
128.32
8,129,331
+9.94(+8.40%)
Oct 20, 2022
122.94
124.69
118.31
118.38
5,496,498
-5.14(-4.16%)
Oct 19, 2022
132.50
133.29
122.92
123.52
6,021,597
-10.57(-7.88%)
Oct 18, 2022
140.74
141.00
132.39
134.09
5,094,144
-5.16(-3.71%)
Oct 17, 2022
135.52
140.32
133.00
139.25
4,637,353
+5.25(+3.92%)
Oct 14, 2022
135.68
136.16
131.31
134.00
4,581,454
-0.72(-0.53%)
Oct 13, 2022
126.36
136.12
126.19
134.72
5,066,407
+4.00(+3.06%)
Oct 12, 2022
135.55
141.47
129.61
130.72
17,673,342
+10.00(+8.28%)
Oct 11, 2022
123.29
124.78
118.94
120.72
2,961,630
-2.70(-2.19%)
Oct 10, 2022
119.32
125.25
118.47
123.42
3,823,993
+4.10(+3.44%)
Oct 07, 2022
121.50
123.36
118.46
119.32
3,158,392
-5.83(-4.66%)
Oct 06, 2022
124.78
127.64
122.93
125.15
2,362,937
-0.47(-0.37%)
Oct 05, 2022
122.40
126.74
121.61
125.62
2,276,960
-0.05(-0.04%)
Oct 04, 2022
123.67
126.41
123.50
125.67
3,463,949
+4.68(+3.87%)
Oct 03, 2022
119.32
122.40
115.41
120.99
3,809,109
+2.74(+2.32%)
Sep 30, 2022
118.44
122.58
118.08
118.25
3,856,014
+0.18(+0.15%)
Sep 29, 2022
119.90
120.58
115.03
118.07
4,756,695
-4.08(-3.34%)
Sep 28, 2022
123.58
126.29
121.82
122.15
4,243,053
-0.08(-0.07%)
Sep 27, 2022
120.58
125.16
120.25
122.23
3,796,710
+2.54(+2.12%)
Sep 26, 2022
123.34
125.88
119.56
119.69
3,817,722
-3.95(-3.19%)
Sep 23, 2022
122.81
125.01
121.25
123.64
3,942,645
-0.68(-0.55%)
Sep 22, 2022
124.32
126.08
122.90
124.32
3,465,326
-1.44(-1.15%)
Sep 21, 2022
130.37
131.79
125.68
125.76
3,851,206
-3.95(-3.04%)
Sep 20, 2022
125.80
134.35
125.79
129.71
8,547,174
+1.81(+1.41%)
Sep 19, 2022
135.70
135.99
123.69
127.90
11,461,980
-9.84(-7.14%)
Sep 16, 2022
134.37
139.88
133.76
137.74
7,562,415
+1.88(+1.38%)
Sep 15, 2022
138.61
139.84
135.58
135.86
4,356,306
-3.54(-2.54%)
Sep 14, 2022
134.01
141.82
133.64
139.40
7,902,165
+8.10(+6.17%)
Sep 13, 2022
136.06
138.23
131.05
131.30
4,905,771
-9.02(-6.43%)
Sep 12, 2022
142.00
144.79
139.76
140.32
3,437,627
-1.96(-1.38%)
Sep 09, 2022
142.04
142.65
138.06
142.28
3,500,915
+1.00(+0.71%)
Sep 08, 2022
136.70
142.26
136.10
141.28
5,052,512
+6.38(+4.73%)
Sep 07, 2022
129.68
135.10
129.58
134.90
3,966,895
+4.82(+3.71%)
Sep 06, 2022
138.00
138.40
129.82
130.08
5,869,095
-8.49(-6.13%)
Sep 02, 2022
140.36
140.93
137.47
138.57
5,267,686
-0.38(-0.27%)
Sep 01, 2022
131.13
139.00
130.11
138.95
6,660,448
+6.68(+5.05%)
Aug 31, 2022
136.95
139.88
131.71
132.27
4,394,753
-3.66(-2.69%)
Aug 30, 2022
137.90
138.00
132.82
135.93
3,606,172
-1.33(-0.97%)
Aug 29, 2022
135.09
139.37
135.00
137.26
3,238,502
+0.56(+0.41%)
Aug 26, 2022
142.80
145.50
136.66
136.70
3,997,204
-5.35(-3.77%)
Aug 25, 2022
142.25
142.28
137.78
142.05
3,423,289
+0.62(+0.44%)
Aug 24, 2022
142.66
144.22
140.63
141.43
3,485,479
-2.35(-1.63%)
Aug 23, 2022
141.70
144.81
139.21
143.78
3,675,214
+1.31(+0.92%)
Aug 22, 2022
145.25
148.88
141.57
142.47
4,488,229
-3.63(-2.48%)
Aug 19, 2022
147.64
150.75
144.99
146.10
4,688,362
-3.90(-2.60%)
Aug 18, 2022
157.00
158.51
148.26
150.00
7,040,160
-8.00(-5.06%)
Aug 17, 2022
165.04
167.62
157.68
158.00
5,511,914
-9.96(-5.93%)
Aug 16, 2022
176.00
180.13
166.60
167.96
5,052,793
-8.82(-4.99%)
Aug 15, 2022
172.85
179.33
171.85
176.78
4,882,923
+5.60(+3.27%)
Aug 12, 2022
172.68
173.95
168.64
171.18
2,818,023
-0.63(-0.37%)
Aug 11, 2022
174.43
179.85
171.06
171.81
3,339,818
-2.46(-1.41%)
Aug 10, 2022
174.09
176.68
169.82
174.27
3,549,554
+3.13(+1.83%)
Aug 09, 2022
176.01
180.71
169.20
171.14
5,081,708
-11.80(-6.45%)
Aug 08, 2022
185.20
190.28
180.09
182.94
4,075,957
-3.90(-2.09%)
Aug 05, 2022
189.27
192.40
182.26
186.84
5,426,075
-7.34(-3.78%)
Aug 04, 2022
185.75
197.44
185.47
194.18
6,875,030
+7.69(+4.12%)
Aug 03, 2022
167.74
189.33
167.74
186.49
13,748,831
+25.68(+15.97%)
Aug 02, 2022
161.03
165.29
160.76
160.81
3,518,471
-0.70(-0.43%)
Aug 01, 2022
163.85
166.18
160.06
161.51
3,793,013
-2.58(-1.57%)
Jul 29, 2022
161.44
164.60
159.44
164.09
3,858,992
+6.02(+3.81%)
Jul 28, 2022
157.00
158.81
151.73
158.07
3,493,747
+0.05(+0.03%)
Jul 27, 2022
161.00
161.28
154.10
158.02
4,285,347
-2.88(-1.79%)
Jul 26, 2022
166.30
166.30
159.91
160.90
2,881,010
-4.79(-2.89%)
Jul 25, 2022
162.75
167.27
159.13
165.69
2,486,166
+2.17(+1.33%)
Jul 22, 2022
170.00
171.10
161.44
163.52
2,925,006
-5.37(-3.18%)
Jul 21, 2022
165.36
171.89
165.25
168.89
2,517,906
+2.00(+1.20%)
Jul 20, 2022
167.00
172.51
163.92
166.89
2,888,135
-0.25(-0.15%)
Jul 19, 2022
166.76
167.98
161.27
167.14
3,005,171
+3.74(+2.29%)
Jul 18, 2022
169.11
172.73
162.56
163.40
3,513,974
-3.51(-2.10%)
Jul 15, 2022
161.00
167.00
155.93
166.91
4,272,930
+6.99(+4.37%)
Jul 14, 2022
169.24
170.86
155.93
159.92
6,757,360
-11.32(-6.61%)
Jul 13, 2022
168.88
176.65
167.15
171.24
4,075,402
-2.01(-1.16%)
Jul 12, 2022
174.73
176.90
170.16
173.25
5,139,354
-2.01(-1.15%)
Jul 11, 2022
173.51
180.48
171.29
175.26
6,593,668
-0.97(-0.55%)
Jul 08, 2022
170.72
180.73
170.36
176.23
7,547,201
+3.83(+2.22%)
Jul 07, 2022
159.50
173.66
159.38
172.40
7,624,366
+12.84(+8.05%)
Jul 06, 2022
154.51
161.01
150.40
159.56
4,954,162
+4.02(+2.58%)
Jul 05, 2022
148.66
158.79
146.84
155.54
6,015,200
+5.59(+3.73%)
Jul 01, 2022
141.93
151.04
139.54
149.95
4,840,933
+7.10(+4.97%)
Jun 30, 2022
143.40
147.35
135.52
142.85
5,629,442
+0.04(+0.03%)
Jun 29, 2022
140.43
144.36
138.62
142.81
2,907,158
+0.62(+0.44%)
Jun 28, 2022
143.40
149.79
140.95
142.19
3,986,588
-3.17(-2.18%)
Jun 27, 2022
143.00
146.40
138.49
145.36
4,392,648
+1.09(+0.76%)
Jun 24, 2022
143.99
144.89
138.22
144.27
8,480,500
+1.01(+0.71%)
Jun 23, 2022
136.04
143.66
132.80
143.26
4,719,881
+7.19(+5.28%)
Jun 22, 2022
127.50
139.90
126.59
136.07
6,045,007
+6.08(+4.68%)
Jun 21, 2022
130.49
134.57
129.67
129.99
4,320,396
+1.96(+1.53%)
Jun 17, 2022
120.73
128.73
120.20
128.03
8,360,104
+6.95(+5.74%)
Jun 16, 2022
124.38
125.25
118.06
121.08
5,718,455
-7.45(-5.80%)
Jun 15, 2022
122.44
131.38
122.44
128.53
6,962,543
+6.97(+5.73%)
Jun 14, 2022
117.26
123.15
115.89
121.56
5,495,380
+4.43(+3.78%)
Jun 13, 2022
122.71
124.78
115.61
117.13
6,696,324
-9.99(-7.86%)
Jun 10, 2022
132.89
134.69
124.53
127.12
6,265,186
-6.92(-5.16%)
Jun 09, 2022
148.46
148.74
134.00
134.04
7,532,255
-14.49(-9.76%)
Jun 08, 2022
147.47
152.73
146.75
148.53
4,709,940
+3.19(+2.19%)
Jun 07, 2022
139.37
146.35
137.96
145.34
4,071,969
+5.34(+3.81%)
Jun 06, 2022
137.99
143.00
136.71
140.00
3,138,962
+2.85(+2.08%)
Jun 03, 2022
139.58
143.38
135.07
137.15
4,059,357
-3.03(-2.16%)
Jun 02, 2022
140.20
142.50
130.92
140.18
7,151,474
-3.22(-2.25%)
Jun 01, 2022
146.09
149.08
140.87
143.40
3,664,589
-1.93(-1.33%)
May 31, 2022
145.05
149.44
142.74
145.33
8,342,767
-2.33(-1.58%)
May 27, 2022
137.38
148.54
136.59
147.66
7,590,850
+11.86(+8.73%)
May 26, 2022
130.85
136.14
126.53
135.80
5,154,688
+4.95(+3.78%)
May 25, 2022
130.98
133.00
126.28
130.85
5,341,231
-1.21(-0.92%)
May 24, 2022
136.24
136.60
126.77
132.06
6,876,852
-5.56(-4.04%)
May 23, 2022
137.60
141.31
136.24
137.62
4,283,600
+1.38(+1.01%)
May 20, 2022
143.07
144.77
131.35
136.24
5,872,967
-7.14(-4.98%)
May 19, 2022
140.87
148.50
140.46
143.38
7,706,870
+5.67(+4.12%)
May 18, 2022
138.41
144.13
136.29
137.71
4,976,165
-4.57(-3.21%)
May 17, 2022
137.52
143.89
136.09
142.28
5,959,800
+6.02(+4.42%)
May 16, 2022
135.87
141.60
133.82
136.26
4,534,951
-1.65(-1.20%)
May 13, 2022
132.31
141.65
132.31
137.91
6,494,744
+7.74(+5.95%)
May 12, 2022
120.60
132.94
119.01
130.17
7,104,971
+6.74(+5.46%)
May 11, 2022
130.74
134.91
122.72
123.43
7,407,561
-8.89(-6.72%)
May 10, 2022
137.40
139.06
127.61
132.32
8,179,071
-3.48(-2.56%)
May 09, 2022
132.79
141.65
131.78
135.80
9,622,118
+1.40(+1.04%)
May 06, 2022
139.70
140.60
131.00
134.40
7,013,014
-7.62(-5.37%)
May 05, 2022
151.87
152.00
138.65
142.02
8,054,487
-13.03(-8.40%)
May 04, 2022
153.48
155.46
142.23
155.05
11,091,218
+8.51(+5.81%)
May 03, 2022
141.93
149.28
137.53
146.54
6,320,393
+4.46(+3.14%)
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
.