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
Diamondback Energy
(NQ:
FANG
)
197.83
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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 30, 2024
202.57
203.59
198.75
199.16
2,062,778
-4.68(-2.30%)
Apr 29, 2024
204.71
205.43
202.28
203.84
1,679,783
-1.88(-0.91%)
Apr 26, 2024
203.17
206.80
202.85
205.72
1,195,844
+0.65(+0.32%)
Apr 25, 2024
203.62
205.62
201.43
205.07
1,104,215
+1.84(+0.91%)
Apr 24, 2024
201.71
204.62
200.93
203.23
1,301,965
+0.86(+0.43%)
Apr 23, 2024
199.53
202.52
198.53
202.37
969,867
+1.77(+0.88%)
Apr 22, 2024
198.04
201.69
196.11
200.59
1,430,189
+1.82(+0.92%)
Apr 19, 2024
199.25
201.85
198.14
198.77
1,819,493
+1.13(+0.57%)
Apr 18, 2024
200.09
200.78
196.78
197.64
1,073,877
-1.53(-0.77%)
Apr 17, 2024
201.60
202.98
197.41
199.18
1,593,994
-2.77(-1.37%)
Apr 16, 2024
201.96
203.19
199.84
201.95
1,344,991
-1.39(-0.68%)
Apr 15, 2024
205.87
207.42
202.60
203.34
1,241,170
-0.98(-0.48%)
Apr 12, 2024
207.31
209.88
202.99
204.31
1,542,179
-1.90(-0.92%)
Apr 11, 2024
204.97
206.25
201.60
206.22
1,262,591
+2.01(+0.98%)
Apr 10, 2024
202.00
204.78
201.76
204.21
1,194,097
+0.69(+0.34%)
Apr 09, 2024
205.51
206.44
202.74
203.51
1,848,390
-1.03(-0.50%)
Apr 08, 2024
202.57
206.44
201.40
204.54
1,848,429
+2.23(+1.10%)
Apr 05, 2024
199.42
203.01
198.34
202.31
1,534,859
+3.24(+1.63%)
Apr 04, 2024
201.64
201.97
198.60
199.08
1,474,174
-2.15(-1.07%)
Apr 03, 2024
199.04
201.47
198.99
201.23
1,504,630
+2.82(+1.42%)
Apr 02, 2024
198.04
198.69
196.21
198.40
1,559,167
+0.91(+0.46%)
Apr 01, 2024
197.39
197.91
195.63
197.49
1,159,732
+1.27(+0.65%)
Mar 28, 2024
196.07
196.58
196.08
196.23
1,063,062
+1.62(+0.83%)
Mar 27, 2024
191.98
194.63
191.55
194.60
996,760
+2.26(+1.17%)
Mar 26, 2024
194.66
196.18
192.18
192.34
1,557,381
-2.32(-1.19%)
Mar 25, 2024
193.81
195.44
193.81
194.66
1,346,025
+1.87(+0.97%)
Mar 22, 2024
193.09
193.21
191.12
192.79
1,091,065
+0.30(+0.15%)
Mar 21, 2024
191.32
192.76
190.49
192.49
1,339,226
+1.48(+0.78%)
Mar 20, 2024
189.82
191.12
188.21
191.01
1,387,205
+0.28(+0.15%)
Mar 19, 2024
188.05
190.97
187.64
190.73
1,301,518
+2.53(+1.35%)
Mar 18, 2024
188.85
189.41
186.94
188.19
1,181,893
+0.12(+0.06%)
Mar 15, 2024
187.24
189.50
186.01
188.08
3,400,522
+0.44(+0.23%)
Mar 14, 2024
186.16
187.84
185.95
187.64
1,482,285
+1.92(+1.03%)
Mar 13, 2024
184.92
186.75
184.16
185.72
1,450,911
+3.01(+1.65%)
Mar 12, 2024
183.68
183.98
181.92
182.71
1,109,935
+0.02(+0.01%)
Mar 11, 2024
180.74
182.80
179.77
182.69
1,303,560
+1.20(+0.66%)
Mar 08, 2024
180.91
183.08
180.54
181.49
1,264,207
+0.48(+0.26%)
Mar 07, 2024
179.77
181.82
179.72
181.02
1,566,514
+1.61(+0.90%)
Mar 06, 2024
179.21
180.04
177.54
179.40
1,753,829
+1.11(+0.62%)
Mar 05, 2024
177.26
180.33
177.13
178.29
1,152,631
+1.16(+0.65%)
Mar 04, 2024
181.30
181.30
176.46
177.13
1,332,993
-3.17(-1.76%)
Mar 01, 2024
178.52
180.90
178.34
180.30
1,822,214
+2.58(+1.45%)
Feb 29, 2024
175.90
178.18
175.27
177.72
2,083,859
+2.69(+1.54%)
Feb 28, 2024
172.47
175.09
172.08
175.03
1,497,395
+1.76(+1.02%)
Feb 27, 2024
172.77
173.57
171.51
173.27
1,539,563
+0.82(+0.47%)
Feb 26, 2024
171.17
173.26
170.06
172.46
1,411,518
+0.73(+0.43%)
Feb 23, 2024
170.75
173.12
169.81
171.72
2,148,947
-0.36(-0.21%)
Feb 22, 2024
174.92
175.62
171.75
172.09
2,408,864
-2.94(-1.68%)
Feb 21, 2024
177.44
179.12
173.59
175.03
3,535,835
+1.65(+0.95%)
Feb 20, 2024
174.85
175.41
172.60
173.38
2,866,788
-1.32(-0.76%)
Feb 16, 2024
174.71
176.77
173.39
174.70
2,609,492
+0.88(+0.50%)
Feb 15, 2024
166.10
174.81
165.79
173.83
3,828,898
+8.43(+5.10%)
Feb 14, 2024
163.30
165.81
161.75
165.40
3,824,395
+4.15(+2.57%)
Feb 13, 2024
162.91
165.20
159.27
161.25
3,444,655
-0.37(-0.23%)
Feb 12, 2024
155.79
163.71
154.45
161.62
7,471,358
+13.87(+9.38%)
Feb 09, 2024
149.67
150.17
147.28
147.75
1,042,683
-1.69(-1.13%)
Feb 08, 2024
147.52
150.33
147.33
149.45
1,719,894
+1.98(+1.34%)
Feb 07, 2024
147.99
148.78
146.74
147.47
1,802,100
-0.53(-0.35%)
Feb 06, 2024
146.45
148.77
146.06
148.00
1,979,261
+2.31(+1.58%)
Feb 05, 2024
145.88
146.60
144.04
145.69
1,656,553
-0.58(-0.40%)
Feb 02, 2024
148.56
148.88
146.24
146.27
1,317,376
-2.43(-1.64%)
Feb 01, 2024
150.44
151.08
147.35
148.71
1,620,795
-0.99(-0.66%)
Jan 31, 2024
152.69
152.69
149.47
149.70
1,680,216
-3.11(-2.03%)
Jan 30, 2024
149.78
153.24
149.37
152.81
2,056,460
+2.02(+1.34%)
Jan 29, 2024
151.80
151.80
149.67
150.79
2,849,746
-1.34(-0.88%)
Jan 26, 2024
152.39
152.96
150.19
152.13
1,482,175
-0.08(-0.05%)
Jan 25, 2024
150.58
152.30
148.46
152.21
2,463,932
+3.04(+2.04%)
Jan 24, 2024
148.38
149.57
147.28
149.17
1,509,738
+1.69(+1.14%)
Jan 23, 2024
147.02
149.07
146.75
147.49
1,351,057
-0.46(-0.31%)
Jan 22, 2024
147.30
149.23
146.21
147.95
2,329,839
+0.86(+0.58%)
Jan 19, 2024
145.79
147.14
145.10
147.09
1,380,434
+1.29(+0.88%)
Jan 18, 2024
145.78
146.38
144.41
145.80
1,499,224
-0.04(-0.03%)
Jan 17, 2024
145.46
147.34
144.96
145.84
1,487,216
-1.34(-0.91%)
Jan 16, 2024
149.01
149.33
146.74
147.19
1,461,487
-2.61(-1.74%)
Jan 12, 2024
149.94
150.53
148.05
149.80
1,512,293
+2.39(+1.62%)
Jan 11, 2024
148.00
148.56
146.42
147.41
1,267,016
+0.03(+0.02%)
Jan 10, 2024
148.19
148.30
145.93
147.38
1,509,930
-1.36(-0.92%)
Jan 09, 2024
151.93
152.09
148.22
148.75
1,393,455
-2.92(-1.93%)
Jan 08, 2024
148.78
151.67
146.75
151.67
2,187,577
-0.19(-0.12%)
Jan 05, 2024
152.68
153.51
150.58
151.85
1,699,340
+0.13(+0.08%)
Jan 04, 2024
156.84
157.38
151.43
151.72
1,863,837
-4.24(-2.72%)
Jan 03, 2024
153.55
156.66
152.25
155.96
1,428,478
+3.08(+2.01%)
Jan 02, 2024
152.46
154.45
152.21
152.88
1,438,118
+1.88(+1.24%)
Dec 29, 2023
151.90
152.25
150.66
151.00
2,328,936
-0.24(-0.16%)
Dec 28, 2023
153.34
153.55
151.19
151.25
1,198,073
-2.69(-1.75%)
Dec 27, 2023
154.82
155.54
153.24
153.94
936,138
-0.89(-0.57%)
Dec 26, 2023
153.48
155.78
153.48
154.82
1,066,938
+2.54(+1.67%)
Dec 22, 2023
153.40
154.16
151.88
152.28
1,292,594
+0.13(+0.08%)
Dec 21, 2023
152.34
152.60
150.51
152.15
1,327,329
+0.42(+0.28%)
Dec 20, 2023
152.99
155.25
151.58
151.73
1,624,115
-1.29(-0.84%)
Dec 19, 2023
151.46
153.29
150.81
153.02
1,621,459
+1.48(+0.98%)
Dec 18, 2023
152.41
153.70
151.54
151.54
1,934,291
+2.45(+1.65%)
Dec 15, 2023
148.66
149.95
146.90
149.09
4,173,403
-0.32(-0.21%)
Dec 14, 2023
147.08
150.09
146.91
149.41
2,621,153
+3.88(+2.66%)
Dec 13, 2023
144.20
145.81
143.49
145.53
1,883,356
+1.54(+1.07%)
Dec 12, 2023
144.37
145.02
142.96
143.99
2,467,127
-1.62(-1.11%)
Dec 11, 2023
144.58
146.30
144.42
145.61
2,046,310
+0.79(+0.54%)
Dec 08, 2023
144.34
146.46
144.11
144.82
1,639,172
+1.11(+0.77%)
Dec 07, 2023
144.04
144.81
142.67
143.71
2,306,269
+1.08(+0.76%)
Dec 06, 2023
144.83
145.18
141.87
142.63
3,393,367
-3.57(-2.44%)
Dec 05, 2023
150.16
150.43
146.11
146.20
1,892,601
-3.61(-2.41%)
Dec 04, 2023
148.71
150.05
148.11
149.82
1,409,992
-0.40(-0.27%)
Dec 01, 2023
150.25
152.65
149.62
150.22
1,390,489
-0.14(-0.09%)
Nov 30, 2023
151.08
153.34
147.16
150.35
2,471,512
+0.60(+0.40%)
Nov 29, 2023
150.38
150.82
149.00
149.75
1,059,334
-0.20(-0.13%)
Nov 28, 2023
150.35
151.63
149.50
149.94
1,095,028
-0.03(-0.02%)
Nov 27, 2023
149.75
150.32
148.55
149.97
1,265,335
-0.59(-0.39%)
Nov 24, 2023
150.43
152.15
150.37
150.57
564,622
+0.46(+0.31%)
Nov 22, 2023
147.01
150.56
146.05
150.11
1,400,260
-0.91(-0.60%)
Nov 21, 2023
151.16
151.51
149.53
151.01
1,158,219
-1.03(-0.68%)
Nov 20, 2023
152.90
154.07
151.52
152.05
1,459,758
+0.00(+0.00%)
Nov 17, 2023
149.98
153.31
149.46
152.05
2,242,017
+3.55(+2.39%)
Nov 16, 2023
150.72
150.89
144.76
148.49
3,180,810
-3.20(-2.11%)
Nov 15, 2023
151.34
153.76
151.34
151.69
1,833,774
+0.00(+0.00%)
Nov 14, 2023
151.59
152.26
150.71
151.69
2,536,757
+0.93(+0.62%)
Nov 13, 2023
150.61
151.88
149.97
150.76
1,352,164
+0.45(+0.30%)
Nov 10, 2023
150.27
151.22
148.56
150.31
1,775,675
+2.03(+1.37%)
Nov 09, 2023
149.29
150.86
148.10
148.28
1,872,864
-0.37(-0.25%)
Nov 08, 2023
150.16
152.06
147.89
148.66
2,568,995
-2.69(-1.78%)
Nov 07, 2023
150.42
152.56
146.37
151.34
3,225,232
-1.29(-0.84%)
Nov 06, 2023
154.79
155.43
151.64
152.63
2,007,447
-1.87(-1.21%)
Nov 03, 2023
155.80
156.35
153.32
154.50
1,357,915
-1.09(-0.70%)
Nov 02, 2023
150.94
155.81
150.21
155.58
1,701,076
+3.65(+2.40%)
Nov 01, 2023
154.34
154.97
151.27
151.93
1,784,091
-0.87(-0.57%)
Oct 31, 2023
151.50
153.60
149.95
152.80
1,408,532
+1.80(+1.19%)
Oct 30, 2023
152.74
153.69
149.68
151.00
1,569,837
-1.54(-1.01%)
Oct 27, 2023
154.40
154.47
150.51
152.54
1,667,525
-1.59(-1.03%)
Oct 26, 2023
155.38
155.96
152.24
154.13
2,800,610
-2.82(-1.80%)
Oct 25, 2023
156.12
157.38
154.72
156.96
1,674,722
+1.35(+0.87%)
Oct 24, 2023
158.02
158.58
155.53
155.60
1,683,208
-1.96(-1.25%)
Oct 23, 2023
156.90
159.53
156.06
157.57
2,674,202
-1.10(-0.70%)
Oct 20, 2023
161.00
161.66
158.22
158.67
2,586,832
-2.33(-1.44%)
Oct 19, 2023
161.47
162.67
159.89
161.00
1,658,101
-0.95(-0.59%)
Oct 18, 2023
161.73
163.36
160.98
161.95
2,093,865
+1.38(+0.86%)
Oct 17, 2023
159.43
161.65
159.36
160.57
2,020,122
+1.01(+0.63%)
Oct 16, 2023
160.04
160.24
157.34
159.56
1,743,556
+0.80(+0.50%)
Oct 13, 2023
157.98
160.43
157.96
158.76
3,051,624
+4.01(+2.59%)
Oct 12, 2023
153.14
155.50
152.63
154.75
3,364,111
+3.34(+2.21%)
Oct 11, 2023
148.78
151.62
148.33
151.40
3,177,284
+2.35(+1.58%)
Oct 10, 2023
149.13
150.55
148.01
149.05
1,742,941
-0.09(-0.06%)
Oct 09, 2023
148.51
150.03
147.63
149.13
2,291,594
+5.00(+3.47%)
Oct 06, 2023
140.87
145.82
139.31
144.14
4,659,976
+5.82(+4.21%)
Oct 05, 2023
136.66
139.25
136.37
138.31
1,802,520
-0.37(-0.27%)
Oct 04, 2023
142.56
142.56
137.47
138.69
2,660,937
-5.13(-3.57%)
Oct 03, 2023
142.75
143.81
141.40
143.81
1,777,156
+0.66(+0.46%)
Oct 02, 2023
147.87
148.04
141.77
143.16
1,760,789
-4.46(-3.02%)
Sep 29, 2023
149.92
150.04
146.86
147.62
1,942,803
-2.15(-1.44%)
Sep 28, 2023
149.86
151.43
148.90
149.77
1,281,238
-0.09(-0.06%)
Sep 27, 2023
147.93
151.04
147.21
149.86
3,177,098
+3.97(+2.72%)
Sep 26, 2023
144.60
147.05
144.49
145.88
1,460,866
+0.40(+0.28%)
Sep 25, 2023
143.75
145.76
144.90
145.48
2,071,842
+1.97(+1.37%)
Sep 22, 2023
144.86
146.16
143.12
143.51
1,434,740
-0.75(-0.52%)
Sep 21, 2023
146.25
146.35
143.40
144.26
2,792,143
-1.46(-1.00%)
Sep 20, 2023
147.35
148.44
145.55
145.72
1,445,965
-2.38(-1.61%)
Sep 19, 2023
150.12
150.49
147.34
148.10
1,173,223
-0.83(-0.56%)
Sep 18, 2023
149.72
150.04
148.06
148.93
1,068,314
+0.49(+0.33%)
Sep 15, 2023
149.45
151.07
147.66
148.44
3,515,976
-2.07(-1.37%)
Sep 14, 2023
150.59
151.19
150.07
150.51
1,562,046
+2.03(+1.37%)
Sep 13, 2023
149.59
149.66
146.64
148.48
1,387,387
-0.50(-0.33%)
Sep 12, 2023
147.25
149.88
147.00
148.98
3,197,712
+3.57(+2.46%)
Sep 11, 2023
150.10
150.43
144.63
145.41
2,501,296
-3.31(-2.22%)
Sep 08, 2023
148.78
150.31
148.22
148.71
1,485,283
+1.10(+0.75%)
Sep 07, 2023
148.59
149.82
147.11
147.61
1,931,294
-1.17(-0.79%)
Sep 06, 2023
146.34
149.41
146.32
148.78
2,657,678
+1.82(+1.24%)
Sep 05, 2023
147.66
149.10
146.68
146.96
2,117,425
-0.45(-0.30%)
Sep 01, 2023
145.73
147.94
145.32
147.41
2,681,334
+2.75(+1.90%)
Aug 31, 2023
144.67
144.91
143.20
144.66
1,438,128
+0.45(+0.31%)
Aug 30, 2023
144.40
144.91
143.99
144.21
1,593,091
+0.12(+0.08%)
Aug 29, 2023
142.97
144.16
142.25
144.10
1,232,830
+0.49(+0.34%)
Aug 28, 2023
142.97
144.84
142.77
143.61
1,298,842
+1.08(+0.76%)
Aug 25, 2023
142.61
142.97
140.80
142.54
1,676,791
+0.52(+0.36%)
Aug 24, 2023
140.36
142.79
140.13
142.02
3,075,274
+0.75(+0.53%)
Aug 23, 2023
140.08
141.35
138.52
141.27
1,966,936
-0.08(-0.05%)
Aug 22, 2023
141.79
142.44
140.97
141.34
1,452,542
-0.14(-0.10%)
Aug 21, 2023
142.37
143.26
140.23
141.49
2,507,233
+0.39(+0.28%)
Aug 18, 2023
139.19
141.66
138.86
141.10
1,571,405
+0.50(+0.36%)
Aug 17, 2023
142.38
143.10
140.43
140.59
1,222,700
+0.56(+0.40%)
Aug 16, 2023
140.79
142.08
139.66
140.03
1,641,679
-0.47(-0.33%)
Aug 15, 2023
140.79
141.36
139.36
140.50
1,797,296
-1.46(-1.03%)
Aug 14, 2023
142.74
143.02
141.36
141.96
1,415,012
-0.69(-0.48%)
Aug 11, 2023
142.16
143.51
141.59
142.64
1,731,292
-0.04(-0.03%)
Aug 10, 2023
143.38
144.61
141.69
142.68
1,750,495
-0.70(-0.49%)
Aug 09, 2023
142.55
144.63
142.14
143.38
2,420,114
+1.97(+1.40%)
Aug 08, 2023
137.64
141.51
136.70
141.40
2,049,435
+0.58(+0.41%)
Aug 07, 2023
141.74
142.28
140.34
140.82
1,494,966
+0.02(+0.01%)
Aug 04, 2023
141.83
142.36
140.34
140.81
1,730,828
+0.15(+0.11%)
Aug 03, 2023
140.12
142.63
139.05
140.65
2,659,796
+1.53(+1.10%)
Aug 02, 2023
139.78
140.03
137.44
139.12
2,564,002
-1.03(-0.74%)
Aug 01, 2023
138.56
140.74
137.26
140.15
4,111,336
+0.53(+0.38%)
Jul 31, 2023
137.38
139.79
137.38
139.62
2,343,817
+1.59(+1.15%)
Jul 28, 2023
137.33
138.06
135.25
138.03
1,832,766
+1.22(+0.89%)
Jul 27, 2023
138.30
138.97
136.21
136.81
1,644,602
-0.61(-0.44%)
Jul 26, 2023
137.12
138.41
136.50
137.41
1,369,669
-1.00(-0.72%)
Jul 25, 2023
136.83
139.18
136.47
138.41
2,579,245
+1.51(+1.10%)
Jul 24, 2023
134.77
137.55
134.56
136.90
3,191,454
+3.04(+2.27%)
Jul 21, 2023
133.37
134.74
132.46
133.86
4,285,698
+1.16(+0.87%)
Jul 20, 2023
133.28
134.34
132.16
132.70
2,111,461
+1.06(+0.81%)
Jul 19, 2023
131.53
133.60
130.70
131.64
1,408,794
+0.08(+0.06%)
Jul 18, 2023
128.16
132.41
128.12
131.56
2,041,589
+3.17(+2.47%)
Jul 17, 2023
128.01
129.29
127.64
128.39
1,322,316
-0.18(-0.14%)
Jul 14, 2023
131.39
131.39
128.10
128.57
1,843,843
-3.55(-2.69%)
Jul 13, 2023
132.80
133.56
130.01
132.12
2,255,837
-0.09(-0.07%)
Jul 12, 2023
130.77
132.70
130.32
132.22
2,181,749
+2.25(+1.73%)
Jul 11, 2023
127.91
130.73
127.39
129.97
2,281,406
+2.89(+2.27%)
Jul 10, 2023
125.65
127.34
125.30
127.08
1,674,905
+1.60(+1.28%)
Jul 07, 2023
120.09
127.28
120.09
125.48
2,456,892
+4.96(+4.11%)
Jul 06, 2023
123.09
123.92
119.16
120.52
1,934,359
-3.25(-2.63%)
Jul 05, 2023
125.89
125.89
123.18
123.77
2,176,056
-1.28(-1.02%)
Jul 03, 2023
124.71
126.05
124.35
125.05
699,693
+0.56(+0.45%)
Jun 30, 2023
124.15
125.58
123.03
124.49
1,353,113
+1.28(+1.04%)
Jun 29, 2023
122.26
123.63
122.01
123.22
1,206,357
+1.33(+1.09%)
Jun 28, 2023
121.15
121.91
119.12
121.89
1,514,643
+1.22(+1.01%)
Jun 27, 2023
120.52
121.71
119.79
120.67
1,673,076
+0.09(+0.08%)
Jun 26, 2023
119.38
121.34
119.30
120.57
1,367,654
+1.72(+1.45%)
Jun 23, 2023
117.95
119.09
116.96
118.85
3,823,341
-0.43(-0.36%)
Jun 22, 2023
119.78
119.96
118.00
119.27
1,397,317
-1.72(-1.43%)
Jun 21, 2023
120.41
122.33
119.95
121.00
1,803,069
+0.66(+0.55%)
Jun 20, 2023
120.97
121.22
118.71
120.33
2,208,403
-1.68(-1.37%)
Jun 16, 2023
120.37
122.34
119.42
122.01
4,277,552
+1.97(+1.64%)
Jun 15, 2023
120.87
122.81
119.67
120.04
3,124,840
-0.11(-0.09%)
Jun 14, 2023
125.03
125.25
118.92
120.15
2,384,904
-3.11(-2.52%)
Jun 13, 2023
124.60
126.79
123.02
123.26
1,741,600
+0.30(+0.25%)
Jun 12, 2023
122.66
125.10
121.83
122.96
1,791,189
-2.41(-1.92%)
Jun 09, 2023
125.91
127.11
124.68
125.37
1,160,325
-1.00(-0.80%)
Jun 08, 2023
127.17
127.60
124.47
126.37
1,379,778
-0.80(-0.63%)
Jun 07, 2023
124.94
128.28
124.88
127.17
2,016,339
+3.05(+2.46%)
Jun 06, 2023
121.31
124.71
121.31
124.11
1,226,432
+0.61(+0.49%)
Jun 05, 2023
127.38
127.71
123.47
123.51
1,742,178
-0.98(-0.78%)
Jun 02, 2023
123.64
125.25
122.40
124.48
2,243,525
+3.08(+2.54%)
Jun 01, 2023
120.84
123.63
119.59
121.41
1,456,993
+0.90(+0.75%)
May 31, 2023
120.41
121.61
119.42
120.50
2,435,833
-2.22(-1.81%)
May 30, 2023
122.40
122.92
121.10
122.72
1,668,015
-1.42(-1.15%)
May 26, 2023
125.03
125.20
123.02
124.14
1,520,183
-0.01(-0.01%)
May 25, 2023
123.58
124.74
122.68
124.15
1,565,516
-3.20(-2.52%)
May 24, 2023
127.28
128.04
125.19
127.36
1,699,641
+1.38(+1.09%)
May 23, 2023
126.88
127.56
125.28
125.98
1,267,826
+0.45(+0.36%)
May 22, 2023
123.64
126.67
123.41
125.53
1,761,028
+2.11(+1.71%)
May 19, 2023
123.69
124.91
122.79
123.41
1,568,230
+1.40(+1.15%)
May 18, 2023
120.10
122.09
119.11
122.01
1,277,432
+1.10(+0.91%)
May 17, 2023
119.61
121.85
118.36
120.91
1,553,105
+2.58(+2.18%)
May 16, 2023
121.61
122.03
118.30
118.33
1,679,451
-3.89(-3.18%)
May 15, 2023
121.98
122.78
120.89
122.22
1,741,825
+0.91(+0.75%)
May 12, 2023
122.17
122.71
120.52
121.31
1,799,299
+0.32(+0.27%)
May 11, 2023
120.98
122.67
120.00
120.99
2,354,056
-2.68(-2.17%)
May 10, 2023
126.45
126.74
123.25
123.67
1,626,107
-1.51(-1.20%)
May 09, 2023
123.43
126.84
122.96
125.18
1,507,963
+0.30(+0.24%)
May 08, 2023
128.02
128.67
124.54
124.88
1,687,931
-0.20(-0.16%)
May 05, 2023
122.73
125.95
121.59
125.07
2,412,524
+6.41(+5.41%)
May 04, 2023
121.70
123.51
118.60
118.66
3,801,968
-2.63(-2.17%)
May 03, 2023
123.97
125.22
120.81
121.29
3,441,690
-5.90(-4.64%)
May 02, 2023
131.27
131.27
123.91
127.19
5,387,901
-6.48(-4.85%)
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
.