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
Valero Energy
(NY:
VLO
)
157.14
+6.24 (+4.14%)
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 (%)
May 31, 2022
125.79
127.50
120.94
121.72
6,725,996
-2.08(-1.68%)
May 27, 2022
120.70
124.99
120.41
123.80
4,811,284
+3.47(+2.88%)
May 26, 2022
121.37
122.06
118.52
120.33
5,215,188
+0.73(+0.61%)
May 25, 2022
116.69
121.75
116.49
119.60
6,042,345
+2.94(+2.52%)
May 24, 2022
114.65
117.39
113.65
116.66
3,914,943
+0.23(+0.20%)
May 23, 2022
116.94
117.41
114.28
116.43
5,606,834
+0.92(+0.80%)
May 20, 2022
117.43
118.24
112.81
115.51
5,424,294
-1.20(-1.03%)
May 19, 2022
114.12
118.78
111.96
116.71
5,750,053
-0.39(-0.34%)
May 18, 2022
120.64
121.51
115.23
117.10
5,786,942
-3.17(-2.64%)
May 17, 2022
122.10
123.69
119.09
120.28
5,517,826
+0.26(+0.22%)
May 16, 2022
117.86
121.38
117.38
120.02
4,894,782
+2.89(+2.47%)
May 13, 2022
115.13
117.70
114.67
117.12
4,046,545
+4.03(+3.56%)
May 12, 2022
113.34
114.14
109.90
113.09
4,046,249
-0.01(-0.01%)
May 11, 2022
115.03
116.00
112.58
113.10
5,327,019
+0.40(+0.36%)
May 10, 2022
112.18
115.60
110.04
112.70
7,565,103
+2.35(+2.13%)
May 09, 2022
117.20
117.85
109.88
110.35
8,779,604
-10.00(-8.31%)
May 06, 2022
119.51
120.43
115.83
120.35
4,722,992
+3.12(+2.66%)
May 05, 2022
119.08
120.31
114.37
117.23
6,225,693
-2.24(-1.87%)
May 04, 2022
114.53
119.88
113.46
119.46
8,949,787
+6.36(+5.63%)
May 03, 2022
108.20
113.42
108.16
113.10
6,250,147
+4.47(+4.12%)
May 02, 2022
103.87
108.70
103.42
108.63
7,200,113
+4.77(+4.59%)
Apr 29, 2022
106.78
107.49
103.44
103.86
6,409,883
-3.77(-3.51%)
Apr 28, 2022
102.49
108.13
101.44
107.63
6,897,632
+5.61(+5.50%)
Apr 27, 2022
98.62
102.55
96.54
102.02
5,946,301
+4.07(+4.16%)
Apr 26, 2022
94.77
99.95
94.19
97.95
7,225,315
+3.97(+4.22%)
Apr 25, 2022
92.71
94.64
90.10
93.98
7,137,515
-2.02(-2.11%)
Apr 22, 2022
97.39
99.36
95.90
96.00
4,307,646
-1.73(-1.77%)
Apr 21, 2022
101.54
102.80
97.53
97.74
4,259,521
-2.94(-2.92%)
Apr 20, 2022
100.56
101.83
100.10
100.68
3,531,116
+0.31(+0.31%)
Apr 19, 2022
102.00
103.89
100.04
100.37
5,562,100
-2.43(-2.36%)
Apr 18, 2022
98.75
102.93
98.06
102.81
5,161,415
+5.11(+5.24%)
Apr 14, 2022
96.89
98.24
96.34
97.69
4,072,489
+0.86(+0.89%)
Apr 13, 2022
94.94
97.25
93.94
96.83
4,185,696
+2.93(+3.13%)
Apr 12, 2022
95.59
97.26
93.62
93.90
4,493,069
-0.10(-0.11%)
Apr 11, 2022
95.66
96.09
93.28
94.00
3,978,038
-2.16(-2.25%)
Apr 08, 2022
96.91
97.56
95.93
96.16
3,532,941
-0.10(-0.11%)
Apr 07, 2022
96.43
97.28
93.59
96.27
3,971,263
+0.03(+0.03%)
Apr 06, 2022
95.68
97.60
93.58
96.24
4,290,543
+1.71(+1.81%)
Apr 05, 2022
94.15
96.19
93.75
94.52
4,098,594
+0.67(+0.71%)
Apr 04, 2022
94.84
95.72
93.26
93.85
2,863,963
-0.49(-0.52%)
Apr 01, 2022
94.95
96.00
93.55
94.35
3,544,080
-0.25(-0.27%)
Mar 31, 2022
92.63
96.04
92.28
94.60
5,647,345
+0.97(+1.03%)
Mar 30, 2022
91.15
94.44
91.15
93.63
4,499,947
+3.56(+3.95%)
Mar 29, 2022
88.18
90.34
87.25
90.07
3,110,696
+0.29(+0.32%)
Mar 28, 2022
89.53
90.47
88.79
89.78
3,314,068
-0.82(-0.90%)
Mar 25, 2022
89.02
90.97
88.97
90.60
3,449,451
+0.75(+0.84%)
Mar 24, 2022
89.15
90.85
88.42
89.85
3,647,978
+0.86(+0.96%)
Mar 23, 2022
88.65
90.29
88.37
88.99
4,259,500
+1.80(+2.06%)
Mar 22, 2022
87.29
87.98
85.36
87.19
3,788,566
-0.62(-0.71%)
Mar 21, 2022
85.70
88.47
85.48
87.82
5,077,637
+3.57(+4.24%)
Mar 18, 2022
83.20
84.70
82.13
84.25
8,150,412
+1.25(+1.50%)
Mar 17, 2022
80.21
83.01
80.13
83.00
4,482,089
+3.87(+4.89%)
Mar 16, 2022
79.14
80.86
78.46
79.13
3,649,399
+0.49(+0.63%)
Mar 15, 2022
82.21
82.36
77.45
78.64
6,640,002
-5.72(-6.78%)
Mar 14, 2022
84.70
85.90
82.79
84.36
5,095,145
-1.04(-1.22%)
Mar 11, 2022
82.69
87.22
82.46
85.40
7,274,208
+1.95(+2.33%)
Mar 10, 2022
82.25
83.80
83.46
4,867,147
+2.27(+2.80%)
Mar 09, 2022
81.52
84.53
80.54
81.18
8,357,692
-3.17(-3.76%)
Mar 08, 2022
80.65
86.29
80.24
84.35
11,603,530
+6.08(+7.77%)
Mar 07, 2022
81.29
81.69
77.87
78.27
6,021,020
-1.84(-2.29%)
Mar 04, 2022
77.69
80.49
77.28
80.10
6,313,592
+1.67(+2.13%)
Mar 03, 2022
77.50
79.16
76.96
78.43
3,603,545
+0.53(+0.68%)
Mar 02, 2022
76.78
78.40
75.71
77.90
5,276,705
+2.79(+3.71%)
Mar 01, 2022
78.82
79.93
74.20
75.12
6,218,939
-2.68(-3.45%)
Feb 28, 2022
78.08
78.97
76.30
77.80
6,683,445
-1.27(-1.60%)
Feb 25, 2022
78.70
79.83
78.17
79.07
3,515,771
+0.96(+1.23%)
Feb 24, 2022
81.21
81.21
76.68
78.11
6,205,673
-2.34(-2.91%)
Feb 23, 2022
80.54
81.00
79.53
80.45
3,799,298
+0.48(+0.59%)
Feb 22, 2022
82.69
82.90
78.99
79.97
3,905,180
-0.82(-1.01%)
Feb 18, 2022
80.79
0
-0.30(-0.37%)
Feb 17, 2022
81.67
82.34
80.79
81.09
3,246,049
-2.29(-2.75%)
Feb 16, 2022
83.63
84.54
81.73
83.38
5,281,072
+0.90(+1.10%)
Feb 15, 2022
81.74
83.13
81.06
82.48
3,893,147
-1.11(-1.33%)
Feb 14, 2022
85.24
85.24
82.71
83.59
4,667,824
-2.12(-2.48%)
Feb 11, 2022
84.08
87.36
83.39
85.71
6,905,796
+1.97(+2.35%)
Feb 10, 2022
82.58
84.55
82.29
83.74
5,545,626
+0.98(+1.18%)
Feb 09, 2022
82.46
83.43
82.10
82.77
2,644,801
+0.33(+0.40%)
Feb 08, 2022
83.50
83.61
81.22
82.44
3,358,127
-1.06(-1.27%)
Feb 07, 2022
80.54
84.16
79.80
83.50
5,557,470
+2.73(+3.38%)
Feb 04, 2022
80.06
81.61
79.42
80.77
3,990,311
+1.50(+1.89%)
Feb 03, 2022
80.72
78.73
79.27
3,350,980
-1.42(-1.76%)
Feb 02, 2022
79.47
80.84
78.55
80.69
5,149,172
+0.97(+1.22%)
Feb 01, 2022
76.11
79.98
75.56
79.72
6,550,156
+3.30(+4.31%)
Jan 31, 2022
74.88
76.47
76.42
5,047,296
+1.44(+1.92%)
Jan 28, 2022
75.04
76.70
73.07
74.99
5,046,081
-0.52(-0.70%)
Jan 27, 2022
76.97
77.86
73.73
75.51
6,319,979
+0.63(+0.84%)
Jan 26, 2022
75.93
77.33
73.95
74.88
4,484,045
+0.13(+0.17%)
Jan 25, 2022
71.93
75.16
70.55
74.75
5,371,705
+2.37(+3.27%)
Jan 24, 2022
71.03
72.65
69.12
72.39
5,511,010
-0.64(-0.88%)
Jan 21, 2022
74.29
74.38
72.34
73.03
6,508,594
-1.95(-2.60%)
Jan 20, 2022
76.74
77.98
74.97
74.99
4,195,160
-2.58(-3.32%)
Jan 19, 2022
79.68
79.75
77.07
77.56
3,025,619
-1.32(-1.67%)
Jan 18, 2022
79.28
79.58
77.52
78.88
3,814,227
+0.41(+0.52%)
Jan 14, 2022
78.48
0
+1.69(+2.21%)
Jan 13, 2022
77.71
78.23
76.51
76.78
3,291,287
-0.93(-1.20%)
Jan 12, 2022
78.03
78.43
77.02
77.71
3,468,520
+0.48(+0.62%)
Jan 11, 2022
75.34
77.45
74.79
77.23
4,534,462
+2.60(+3.48%)
Jan 10, 2022
74.60
75.13
74.05
74.64
4,315,376
+0.03(+0.04%)
Jan 07, 2022
74.22
75.00
73.64
74.61
4,042,191
+0.77(+1.05%)
Jan 06, 2022
73.69
74.12
72.73
73.83
4,611,881
+1.81(+2.51%)
Jan 05, 2022
73.00
73.54
71.70
72.03
4,342,105
-0.29(-0.39%)
Jan 04, 2022
72.00
73.12
71.72
72.31
4,528,562
+1.26(+1.78%)
Jan 03, 2022
69.82
72.04
69.61
71.05
3,873,970
+1.87(+2.70%)
Dec 31, 2021
68.24
69.67
68.08
69.18
2,690,412
+0.76(+1.12%)
Dec 30, 2021
68.82
69.44
68.15
68.42
2,387,154
-0.34(-0.50%)
Dec 29, 2021
68.45
68.98
67.67
68.76
3,015,848
+0.14(+0.20%)
Dec 28, 2021
67.78
69.24
67.73
68.62
3,023,419
+1.26(+1.87%)
Dec 27, 2021
65.70
67.38
64.94
67.36
2,407,847
+1.29(+1.95%)
Dec 23, 2021
66.94
67.58
66.07
66.07
3,956,391
+0.40(+0.60%)
Dec 22, 2021
65.74
66.41
65.14
65.67
2,016,019
-0.02(-0.03%)
Dec 21, 2021
63.90
65.77
63.90
65.69
4,977,308
+2.42(+3.83%)
Dec 20, 2021
61.25
63.44
59.99
63.27
4,776,735
+0.00(+0.00%)
Dec 17, 2021
63.13
64.09
61.79
63.27
5,732,961
-0.06(-0.09%)
Dec 16, 2021
63.60
64.98
63.11
63.32
3,290,320
+0.47(+0.75%)
Dec 15, 2021
62.77
63.25
61.28
62.85
3,403,984
+0.05(+0.07%)
Dec 14, 2021
62.35
64.74
62.32
62.81
2,924,828
-0.03(-0.04%)
Dec 13, 2021
64.49
64.73
62.58
62.84
3,104,904
-2.42(-3.71%)
Dec 10, 2021
65.55
65.77
64.05
65.26
2,382,234
+0.50(+0.77%)
Dec 09, 2021
64.17
65.31
64.17
64.76
3,523,577
-0.38(-0.58%)
Dec 08, 2021
66.13
66.57
64.93
65.14
2,903,480
-0.84(-1.27%)
Dec 07, 2021
66.07
67.87
65.70
65.98
3,673,868
+1.12(+1.73%)
Dec 06, 2021
65.17
65.82
64.11
64.85
2,795,550
+0.64(+1.00%)
Dec 03, 2021
66.55
66.79
63.69
64.21
4,488,460
-1.34(-2.05%)
Dec 02, 2021
61.88
65.99
61.44
65.55
5,690,461
+3.56(+5.73%)
Dec 01, 2021
63.55
65.36
61.76
62.00
6,375,675
+0.34(+0.55%)
Nov 30, 2021
61.44
62.22
60.52
61.66
10,778,330
-1.13(-1.80%)
Nov 29, 2021
64.13
64.97
62.63
62.79
4,212,621
+0.15(+0.24%)
Nov 26, 2021
62.89
63.55
61.03
62.64
6,160,642
-4.55(-6.77%)
Nov 24, 2021
66.39
67.75
66.26
67.19
3,948,609
+0.37(+0.55%)
Nov 23, 2021
65.79
67.42
65.65
66.82
3,709,605
+1.75(+2.69%)
Nov 22, 2021
63.41
66.43
63.39
65.07
3,942,898
+1.46(+2.29%)
Nov 19, 2021
66.49
66.49
63.20
63.62
5,946,878
-3.58(-5.33%)
Nov 18, 2021
67.53
68.10
67.12
67.20
4,326,059
-0.45(-0.67%)
Nov 17, 2021
70.83
70.93
67.51
67.65
4,548,667
-3.23(-4.56%)
Nov 16, 2021
70.89
71.86
70.23
70.89
4,967,122
+0.54(+0.76%)
Nov 15, 2021
69.95
70.86
69.19
70.35
4,773,921
+0.70(+1.01%)
Nov 12, 2021
69.65
70.66
68.99
69.65
3,130,318
-0.58(-0.83%)
Nov 11, 2021
69.90
70.99
69.49
70.23
2,979,983
+0.33(+0.47%)
Nov 10, 2021
70.53
69.90
3,872,067
-1.26(-1.78%)
Nov 09, 2021
70.57
71.34
70.03
71.17
3,869,148
+0.43(+0.60%)
Nov 08, 2021
71.77
71.93
70.28
70.74
2,971,560
-0.13(-0.18%)
Nov 05, 2021
70.71
71.01
69.29
70.87
3,840,166
+1.43(+2.06%)
Nov 04, 2021
69.94
70.40
68.28
69.44
3,820,121
+0.43(+0.62%)
Nov 03, 2021
68.11
70.14
67.67
69.01
4,876,477
+0.02(+0.03%)
Nov 02, 2021
70.59
70.99
68.79
68.99
4,302,354
-1.96(-2.77%)
Nov 01, 2021
70.93
71.78
70.44
70.96
3,711,143
+0.63(+0.89%)
Oct 29, 2021
71.45
71.50
69.72
70.33
5,260,032
-1.03(-1.44%)
Oct 28, 2021
71.31
72.50
70.63
71.36
3,700,997
-0.19(-0.27%)
Oct 27, 2021
73.44
73.90
71.17
71.55
3,496,174
-2.92(-3.92%)
Oct 26, 2021
75.22
74.47
2,599,011
-0.74(-0.98%)
Oct 25, 2021
74.58
75.60
74.13
75.21
3,001,879
+1.55(+2.10%)
Oct 22, 2021
74.58
74.99
72.25
73.66
4,314,091
-0.92(-1.23%)
Oct 21, 2021
73.81
75.62
73.03
74.58
5,012,090
+0.87(+1.18%)
Oct 20, 2021
72.32
73.96
72.15
73.71
4,284,932
+0.81(+1.11%)
Oct 19, 2021
71.74
73.03
71.33
72.90
3,914,303
+1.84(+2.59%)
Oct 18, 2021
71.96
72.54
70.54
71.06
3,876,145
-0.48(-0.67%)
Oct 15, 2021
72.76
73.06
71.49
71.54
2,823,909
-0.46(-0.64%)
Oct 14, 2021
72.33
72.74
71.77
72.01
2,785,178
+0.94(+1.32%)
Oct 13, 2021
71.10
71.56
69.96
71.07
3,378,615
-0.71(-0.99%)
Oct 12, 2021
70.75
72.46
70.65
71.78
2,822,747
+1.02(+1.44%)
Oct 11, 2021
72.76
72.93
70.73
70.76
4,426,249
-0.73(-1.02%)
Oct 08, 2021
69.61
71.69
69.57
71.49
3,822,758
+2.46(+3.56%)
Oct 07, 2021
68.88
70.10
68.83
69.03
4,293,047
+0.48(+0.70%)
Oct 06, 2021
66.18
68.97
65.78
68.55
4,978,597
+0.97(+1.44%)
Oct 05, 2021
69.25
69.92
66.32
67.58
5,261,536
-0.65(-0.96%)
Oct 04, 2021
67.51
68.89
67.01
68.23
4,479,584
+1.27(+1.90%)
Oct 01, 2021
64.47
67.30
64.38
66.96
5,606,208
+2.77(+4.32%)
Sep 30, 2021
63.97
64.98
63.12
64.18
4,494,478
+0.24(+0.37%)
Sep 29, 2021
64.65
64.65
63.35
63.95
3,099,773
-0.78(-1.21%)
Sep 28, 2021
65.44
66.33
64.57
64.73
5,119,618
+0.35(+0.55%)
Sep 27, 2021
62.86
65.27
62.64
64.37
5,551,974
+2.86(+4.66%)
Sep 24, 2021
60.45
61.83
60.36
61.51
2,526,596
+0.42(+0.68%)
Sep 23, 2021
59.53
61.25
59.28
61.09
3,709,362
+1.68(+2.83%)
Sep 22, 2021
58.40
60.62
58.39
59.41
5,199,572
+1.82(+3.16%)
Sep 21, 2021
58.05
58.34
56.63
57.59
3,319,846
+0.32(+0.56%)
Sep 20, 2021
57.80
58.37
56.26
57.27
4,179,524
-2.39(-4.01%)
Sep 17, 2021
59.38
60.48
59.15
59.66
5,256,224
+0.13(+0.21%)
Sep 16, 2021
60.50
60.63
59.44
59.54
2,537,651
-0.95(-1.58%)
Sep 15, 2021
59.60
60.66
59.23
60.49
4,432,848
+1.65(+2.80%)
Sep 14, 2021
60.93
61.09
58.64
58.84
3,248,957
-1.35(-2.24%)
Sep 13, 2021
58.48
60.68
58.30
60.19
4,873,452
+2.52(+4.37%)
Sep 10, 2021
58.42
58.54
57.13
57.67
3,534,662
-0.12(-0.20%)
Sep 09, 2021
57.43
59.24
57.12
57.79
3,109,242
-0.15(-0.25%)
Sep 08, 2021
60.02
60.32
57.91
57.94
3,734,508
-1.66(-2.78%)
Sep 07, 2021
58.94
60.41
58.89
59.59
3,322,587
+0.75(+1.27%)
Sep 03, 2021
59.24
59.95
58.28
58.84
2,300,091
-0.45(-0.77%)
Sep 02, 2021
58.84
60.02
58.13
59.30
3,851,970
+1.14(+1.95%)
Sep 01, 2021
60.12
60.62
57.51
58.16
5,702,863
-2.15(-3.56%)
Aug 31, 2021
59.86
60.99
59.33
60.31
6,721,448
+0.26(+0.44%)
Aug 30, 2021
61.75
61.75
60.01
60.05
2,917,172
-0.99(-1.62%)
Aug 27, 2021
60.03
61.86
60.03
61.04
3,518,801
+1.50(+2.52%)
Aug 26, 2021
59.82
60.55
59.41
59.54
2,997,208
-0.80(-1.33%)
Aug 25, 2021
59.28
60.80
59.04
60.34
3,369,432
+1.01(+1.70%)
Aug 24, 2021
58.04
59.59
57.84
59.33
4,209,566
+1.93(+3.36%)
Aug 23, 2021
56.23
57.46
56.22
57.40
5,306,268
+2.65(+4.83%)
Aug 20, 2021
54.51
54.96
53.52
54.75
5,355,739
-0.04(-0.07%)
Aug 19, 2021
55.48
55.84
53.96
54.79
5,791,684
-1.82(-3.21%)
Aug 18, 2021
57.49
58.81
56.55
56.61
3,389,332
-1.16(-2.00%)
Aug 17, 2021
58.03
58.77
57.22
57.76
3,580,723
-0.94(-1.60%)
Aug 16, 2021
59.21
59.56
58.10
58.70
3,291,163
-1.56(-2.58%)
Aug 13, 2021
60.94
61.36
60.15
60.25
2,137,653
-0.91(-1.49%)
Aug 12, 2021
60.95
61.22
60.07
61.16
2,094,621
+0.37(+0.61%)
Aug 11, 2021
60.47
60.81
59.34
60.79
5,353,298
-0.05(-0.09%)
Aug 10, 2021
60.35
61.11
59.88
60.85
4,091,393
+0.82(+1.36%)
Aug 09, 2021
59.40
60.34
59.16
60.03
3,008,547
-0.45(-0.75%)
Aug 06, 2021
60.56
60.99
59.71
60.48
3,135,545
+0.72(+1.20%)
Aug 05, 2021
58.95
60.60
58.92
59.76
3,640,980
+1.39(+2.38%)
Aug 04, 2021
60.52
60.85
58.34
58.37
6,730,313
-3.50(-5.66%)
Aug 03, 2021
59.52
61.91
59.25
61.87
4,868,372
+2.34(+3.93%)
Aug 02, 2021
60.34
62.04
59.44
59.53
4,904,993
-0.51(-0.85%)
Jul 30, 2021
59.95
61.18
59.47
60.04
4,001,735
-0.60(-0.99%)
Jul 29, 2021
61.69
62.31
60.37
60.64
5,048,547
+0.30(+0.51%)
Jul 28, 2021
59.27
60.96
58.75
60.34
5,135,807
+1.54(+2.62%)
Jul 27, 2021
58.02
58.85
57.32
58.80
5,319,256
+0.04(+0.06%)
Jul 26, 2021
57.29
59.17
57.27
58.76
4,238,391
+1.64(+2.87%)
Jul 23, 2021
56.95
57.48
56.62
57.12
4,422,004
+0.21(+0.36%)
Jul 22, 2021
57.84
57.94
56.42
56.92
3,688,493
-1.28(-2.20%)
Jul 21, 2021
56.97
58.88
56.92
58.20
5,718,751
+2.10(+3.74%)
Jul 20, 2021
55.62
56.97
54.68
56.10
6,162,680
+0.58(+1.05%)
Jul 19, 2021
55.65
56.29
54.48
55.52
8,162,079
-2.65(-4.56%)
Jul 16, 2021
60.02
60.24
57.71
58.17
5,238,377
-1.72(-2.87%)
Jul 15, 2021
59.99
61.28
59.44
59.89
5,339,516
-0.78(-1.29%)
Jul 14, 2021
63.13
63.87
60.39
60.67
5,813,088
-2.51(-3.97%)
Jul 13, 2021
63.66
64.12
62.82
63.18
3,785,938
-1.08(-1.69%)
Jul 12, 2021
63.74
65.24
63.32
64.27
3,042,978
-0.56(-0.86%)
Jul 09, 2021
63.93
64.94
63.03
64.82
3,940,078
+1.83(+2.90%)
Jul 08, 2021
63.57
64.34
62.38
62.99
6,486,005
-1.84(-2.84%)
Jul 07, 2021
66.58
67.32
64.39
64.83
9,168,709
-2.14(-3.20%)
Jul 06, 2021
69.73
69.86
66.90
66.97
6,493,413
-3.02(-4.32%)
Jul 02, 2021
70.07
70.34
68.96
70.00
3,324,207
+0.23(+0.33%)
Jul 01, 2021
71.28
71.53
69.54
69.76
5,218,636
-0.24(-0.35%)
Jun 30, 2021
69.17
70.35
68.97
70.01
4,748,944
+1.04(+1.51%)
Jun 29, 2021
70.13
70.40
68.90
68.97
5,799,066
-0.72(-1.03%)
Jun 28, 2021
73.33
73.33
69.40
69.68
7,206,929
-3.92(-5.32%)
Jun 25, 2021
73.42
74.05
72.38
73.60
10,672,108
+0.32(+0.44%)
Jun 24, 2021
73.13
73.56
72.36
73.28
4,712,386
+0.79(+1.09%)
Jun 23, 2021
73.54
74.42
72.38
72.49
5,346,375
-0.12(-0.16%)
Jun 22, 2021
71.26
73.11
70.53
72.61
5,001,601
+0.90(+1.25%)
Jun 21, 2021
68.81
71.79
68.67
71.71
4,106,976
+3.55(+5.21%)
Jun 18, 2021
69.46
70.18
68.05
68.16
7,894,080
-2.30(-3.26%)
Jun 17, 2021
72.75
73.30
69.62
70.45
4,437,858
-2.58(-3.54%)
Jun 16, 2021
73.25
73.91
71.51
73.04
3,710,210
-0.75(-1.02%)
Jun 15, 2021
74.07
75.11
73.12
73.79
3,144,834
+0.31(+0.43%)
Jun 14, 2021
73.22
74.10
72.83
73.48
3,391,426
+0.59(+0.81%)
Jun 11, 2021
74.00
74.29
72.84
72.88
2,449,800
-0.58(-0.79%)
Jun 10, 2021
74.79
75.49
72.87
73.47
3,238,081
+0.01(+0.01%)
Jun 09, 2021
74.96
75.44
73.43
73.46
3,758,052
-1.19(-1.60%)
Jun 08, 2021
73.88
74.88
72.51
74.65
3,566,413
+0.51(+0.69%)
Jun 07, 2021
74.55
75.33
73.90
74.14
2,897,078
-0.49(-0.66%)
Jun 04, 2021
75.08
75.55
73.48
74.63
3,323,679
-0.07(-0.10%)
Jun 03, 2021
75.24
76.16
74.55
74.70
3,376,438
-0.96(-1.27%)
Jun 02, 2021
74.26
76.02
73.33
75.66
3,837,757
+1.98(+2.69%)
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
.