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
Vanguard Mega Cap Growth ETF
(NY:
MGK
)
311.59
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 13, 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 (%)
Aug 31, 2023
240.10
241.63
239.93
240.32
227,512
+0.32(+0.13%)
Aug 30, 2023
238.49
240.26
238.14
240.00
244,713
+1.57(+0.66%)
Aug 29, 2023
233.33
238.66
233.33
238.43
415,781
+4.67(+2.00%)
Aug 28, 2023
233.66
234.19
232.18
233.76
312,748
+1.69(+0.73%)
Aug 25, 2023
230.79
233.09
228.59
232.06
395,811
+1.92(+0.84%)
Aug 24, 2023
236.81
236.99
230.08
230.14
328,348
-4.69(-2.00%)
Aug 23, 2023
231.92
235.47
231.92
234.83
357,525
+3.63(+1.57%)
Aug 22, 2023
232.77
232.95
230.73
231.20
408,253
+0.13(+0.06%)
Aug 21, 2023
228.64
231.45
228.18
231.07
244,161
+3.47(+1.52%)
Aug 18, 2023
225.53
228.40
225.29
227.60
468,110
-0.31(-0.14%)
Aug 17, 2023
231.09
231.59
227.66
227.91
300,774
-2.46(-1.07%)
Aug 16, 2023
231.95
233.25
230.37
230.37
232,514
-2.16(-0.93%)
Aug 15, 2023
234.12
234.89
232.05
232.53
354,732
-2.18(-0.93%)
Aug 14, 2023
231.62
234.72
231.18
234.71
268,065
+2.70(+1.16%)
Aug 11, 2023
231.79
233.13
231.18
232.01
223,978
-1.28(-0.55%)
Aug 10, 2023
234.46
236.59
232.37
233.29
240,163
+0.64(+0.27%)
Aug 09, 2023
235.71
235.78
232.21
232.65
205,823
-2.66(-1.13%)
Aug 08, 2023
235.20
235.55
233.42
235.31
185,795
-0.75(-0.32%)
Aug 07, 2023
235.37
236.15
233.92
236.06
241,710
+1.76(+0.75%)
Aug 04, 2023
237.05
238.17
234.12
234.29
464,338
-1.19(-0.51%)
Aug 03, 2023
234.68
236.77
234.49
235.49
221,100
-0.73(-0.31%)
Aug 02, 2023
239.00
239.00
235.23
236.22
294,072
-4.96(-2.06%)
Aug 01, 2023
241.15
241.68
240.24
241.18
233,702
-0.76(-0.31%)
Jul 31, 2023
241.89
242.27
240.87
241.93
181,880
+0.24(+0.10%)
Jul 28, 2023
239.74
242.20
239.56
241.69
191,322
+4.08(+1.72%)
Jul 27, 2023
242.02
242.76
236.94
237.61
241,714
-1.43(-0.60%)
Jul 26, 2023
238.75
239.85
237.41
239.04
153,234
-0.39(-0.16%)
Jul 25, 2023
238.24
240.24
238.24
239.43
455,321
+1.48(+0.62%)
Jul 24, 2023
237.80
238.57
236.57
237.95
415,430
+0.90(+0.38%)
Jul 21, 2023
238.97
239.14
236.81
237.05
150,141
-0.55(-0.23%)
Jul 20, 2023
240.80
242.01
237.06
237.60
333,521
-5.10(-2.10%)
Jul 19, 2023
243.65
244.22
241.95
242.70
264,755
-0.09(-0.04%)
Jul 18, 2023
240.44
243.60
239.12
242.79
248,738
+1.94(+0.81%)
Jul 17, 2023
239.86
241.31
239.48
240.85
224,880
+1.46(+0.61%)
Jul 14, 2023
239.38
241.27
238.71
239.38
298,532
+0.56(+0.23%)
Jul 13, 2023
237.42
239.31
236.92
238.83
240,087
+3.42(+1.45%)
Jul 12, 2023
234.93
236.31
234.10
235.41
312,132
+2.99(+1.29%)
Jul 11, 2023
231.76
232.70
230.52
232.42
263,352
+0.91(+0.39%)
Jul 10, 2023
231.47
232.01
229.68
231.51
216,211
-0.47(-0.20%)
Jul 07, 2023
232.68
234.56
231.97
231.98
207,790
-1.13(-0.49%)
Jul 06, 2023
232.46
233.35
231.25
233.12
490,490
-1.40(-0.60%)
Jul 05, 2023
233.45
235.46
233.45
234.52
290,616
+0.28(+0.12%)
Jul 03, 2023
234.53
234.90
233.73
234.24
232,050
-0.12(-0.05%)
Jun 30, 2023
232.76
234.88
232.75
234.36
177,178
+3.54(+1.53%)
Jun 29, 2023
230.76
231.26
229.95
230.83
173,669
-0.02(-0.01%)
Jun 28, 2023
229.46
231.88
229.33
230.85
352,826
+0.69(+0.30%)
Jun 27, 2023
227.83
230.62
227.46
230.16
172,275
+3.40(+1.50%)
Jun 26, 2023
229.53
230.84
226.66
226.76
207,203
-3.00(-1.30%)
Jun 23, 2023
229.18
231.08
228.46
229.76
153,424
-1.69(-0.73%)
Jun 22, 2023
227.80
231.53
227.76
231.45
233,484
+2.55(+1.11%)
Jun 21, 2023
230.81
231.04
228.04
228.91
209,457
-2.56(-1.10%)
Jun 20, 2023
230.44
232.17
229.64
231.46
237,796
-0.32(-0.14%)
Jun 16, 2023
235.02
235.02
231.51
231.78
187,081
-1.48(-0.64%)
Jun 15, 2023
229.27
234.01
229.07
233.26
255,241
+3.07(+1.34%)
Jun 14, 2023
228.84
230.62
227.22
230.19
393,469
+1.39(+0.61%)
Jun 13, 2023
228.80
229.42
226.98
228.80
272,398
+1.31(+0.58%)
Jun 12, 2023
224.96
227.48
224.44
227.48
256,765
+3.39(+1.51%)
Jun 09, 2023
224.18
225.82
223.38
224.09
352,267
+0.96(+0.43%)
Jun 08, 2023
220.88
223.59
220.84
223.14
205,012
+2.29(+1.04%)
Jun 07, 2023
224.69
226.01
220.46
220.85
378,092
-3.77(-1.68%)
Jun 06, 2023
224.22
224.95
223.46
224.62
231,675
+0.25(+0.11%)
Jun 05, 2023
224.49
226.29
223.80
224.37
378,744
-0.20(-0.09%)
Jun 02, 2023
224.08
225.12
222.82
224.57
716,881
+2.23(+1.00%)
Jun 01, 2023
219.31
223.00
218.85
222.34
411,392
+2.75(+1.25%)
May 31, 2023
220.01
220.96
218.73
219.59
243,306
-1.36(-0.62%)
May 30, 2023
222.62
222.98
220.05
220.96
320,066
+0.88(+0.40%)
May 26, 2023
216.22
220.61
216.22
220.07
433,682
+4.20(+1.94%)
May 25, 2023
216.03
216.75
214.38
215.87
402,425
+4.57(+2.16%)
May 24, 2023
211.02
212.19
210.14
211.31
266,334
-1.05(-0.49%)
May 23, 2023
214.37
215.04
212.01
212.35
207,455
-3.38(-1.57%)
May 22, 2023
214.97
216.49
214.97
215.74
252,313
+0.46(+0.21%)
May 19, 2023
215.98
216.33
214.73
215.28
154,687
-0.67(-0.31%)
May 18, 2023
212.85
216.08
212.85
215.94
225,628
+3.51(+1.65%)
May 17, 2023
210.59
212.68
210.00
212.43
259,483
+2.53(+1.20%)
May 16, 2023
209.07
210.76
209.07
209.91
221,793
+0.28(+0.13%)
May 15, 2023
209.28
209.69
208.28
209.63
127,940
+0.46(+0.22%)
May 12, 2023
210.24
210.39
207.79
209.17
187,258
-0.67(-0.32%)
May 11, 2023
209.62
210.20
208.57
209.84
234,658
+0.35(+0.17%)
May 10, 2023
208.78
210.03
207.24
209.49
256,741
+2.36(+1.14%)
May 09, 2023
207.30
207.99
207.07
207.13
218,256
-1.06(-0.51%)
May 08, 2023
207.42
208.31
206.98
208.19
688,072
+0.68(+0.33%)
May 05, 2023
205.09
208.12
204.89
207.51
214,695
+4.38(+2.15%)
May 04, 2023
203.59
204.14
202.51
203.13
306,284
-0.99(-0.48%)
May 03, 2023
205.23
207.34
204.05
204.12
207,846
-1.10(-0.54%)
May 02, 2023
206.69
206.90
204.03
205.22
251,915
-1.49(-0.72%)
May 01, 2023
206.77
207.67
206.33
206.71
390,053
-0.33(-0.16%)
Apr 28, 2023
205.07
207.08
204.60
207.04
221,556
+1.55(+0.76%)
Apr 27, 2023
201.95
205.75
201.95
205.49
261,342
+5.22(+2.61%)
Apr 26, 2023
201.32
202.22
199.90
200.27
152,716
+1.50(+0.76%)
Apr 25, 2023
201.73
202.23
198.76
198.76
199,019
-3.98(-1.96%)
Apr 24, 2023
202.84
203.77
201.33
202.74
290,015
-0.36(-0.18%)
Apr 21, 2023
202.86
203.46
201.86
203.10
117,134
+0.30(+0.15%)
Apr 20, 2023
202.00
204.29
201.97
202.80
256,316
-1.32(-0.65%)
Apr 19, 2023
202.38
204.66
202.38
204.13
241,681
+0.29(+0.14%)
Apr 18, 2023
204.92
205.16
203.20
203.84
154,377
+0.26(+0.13%)
Apr 17, 2023
203.07
203.74
201.91
203.58
184,628
+0.30(+0.15%)
Apr 14, 2023
202.72
204.37
201.65
203.28
444,195
-0.58(-0.28%)
Apr 13, 2023
200.61
204.05
200.61
203.86
230,303
+4.31(+2.16%)
Apr 12, 2023
202.12
202.51
199.27
199.55
441,835
-1.23(-0.61%)
Apr 11, 2023
201.89
201.89
200.37
200.78
382,350
-1.17(-0.58%)
Apr 10, 2023
200.59
201.96
199.27
201.96
423,075
-0.57(-0.28%)
Apr 06, 2023
199.92
202.55
198.92
202.52
282,438
+1.53(+0.76%)
Apr 05, 2023
202.37
202.44
199.94
200.99
199,344
-2.00(-0.99%)
Apr 04, 2023
203.67
204.47
202.40
202.99
407,626
-0.36(-0.18%)
Apr 03, 2023
202.18
203.48
201.71
203.35
384,418
-0.09(-0.04%)
Mar 31, 2023
200.02
203.53
199.96
203.44
361,081
+3.66(+1.83%)
Mar 30, 2023
199.53
199.95
198.75
199.78
204,230
+1.59(+0.80%)
Mar 29, 2023
197.16
198.36
196.61
198.19
227,197
+3.33(+1.71%)
Mar 28, 2023
195.47
195.52
193.41
194.85
408,736
-0.95(-0.48%)
Mar 27, 2023
197.49
198.16
195.29
195.80
565,985
-1.27(-0.65%)
Mar 24, 2023
195.65
197.07
194.50
197.07
656,092
+0.67(+0.34%)
Mar 23, 2023
196.65
199.07
194.75
196.41
752,678
+2.18(+1.12%)
Mar 22, 2023
196.80
199.89
194.19
194.22
1,986,370
-2.73(-1.39%)
Mar 21, 2023
195.33
197.17
194.34
196.96
981,732
+3.01(+1.55%)
Mar 20, 2023
193.04
194.11
191.77
193.95
388,184
+0.32(+0.16%)
Mar 17, 2023
194.40
195.69
192.20
193.63
864,022
-0.61(-0.31%)
Mar 16, 2023
188.80
194.42
188.43
194.24
491,467
+4.87(+2.57%)
Mar 15, 2023
186.68
189.62
185.87
189.37
492,227
+0.57(+0.30%)
Mar 14, 2023
187.01
189.16
186.30
188.80
245,320
+4.23(+2.29%)
Mar 13, 2023
181.78
186.87
181.09
184.57
690,527
+1.44(+0.79%)
Mar 10, 2023
185.88
186.58
182.50
183.13
942,103
-2.89(-1.55%)
Mar 09, 2023
189.71
191.34
185.73
186.02
256,113
-3.36(-1.77%)
Mar 08, 2023
188.74
189.79
187.70
189.38
197,625
+0.92(+0.49%)
Mar 07, 2023
190.99
191.75
188.28
188.45
198,385
-2.65(-1.39%)
Mar 06, 2023
191.37
193.51
191.08
191.11
674,363
+0.53(+0.28%)
Mar 03, 2023
187.73
190.65
187.63
190.58
187,425
+3.92(+2.10%)
Mar 02, 2023
183.74
187.03
183.58
186.66
156,448
+1.80(+0.97%)
Mar 01, 2023
186.25
186.45
184.31
184.86
142,275
-1.63(-0.87%)
Feb 28, 2023
186.25
188.19
186.23
186.49
154,889
-0.22(-0.12%)
Feb 27, 2023
187.32
188.31
186.37
186.71
183,805
+1.13(+0.61%)
Feb 24, 2023
185.52
186.05
184.34
185.57
253,938
-3.26(-1.73%)
Feb 23, 2023
189.47
189.47
186.17
188.83
189,530
+1.64(+0.88%)
Feb 22, 2023
187.55
188.43
186.27
187.19
227,395
+0.12(+0.06%)
Feb 21, 2023
188.95
189.63
186.95
187.07
207,267
-4.52(-2.36%)
Feb 17, 2023
191.74
192.14
189.60
191.59
879,085
-1.67(-0.86%)
Feb 16, 2023
193.87
196.31
193.15
193.26
254,952
-3.89(-1.98%)
Feb 15, 2023
194.83
197.16
194.39
197.16
221,609
+1.31(+0.67%)
Feb 14, 2023
193.95
196.68
192.99
195.84
253,012
+0.95(+0.49%)
Feb 13, 2023
192.55
195.19
192.22
194.89
240,490
+2.96(+1.54%)
Feb 10, 2023
191.74
192.85
190.36
191.93
1,182,996
-1.22(-0.63%)
Feb 09, 2023
197.72
197.72
192.36
193.15
274,529
-1.78(-0.91%)
Feb 08, 2023
197.28
197.98
194.58
194.93
234,405
-3.23(-1.63%)
Feb 07, 2023
194.11
198.72
193.47
198.16
238,805
+3.93(+2.03%)
Feb 06, 2023
194.28
195.46
193.28
194.22
215,117
-1.92(-0.98%)
Feb 03, 2023
194.82
199.74
194.69
196.14
1,252,011
-2.98(-1.50%)
Feb 02, 2023
197.17
200.24
196.49
199.12
974,293
+6.22(+3.22%)
Feb 01, 2023
189.09
194.22
187.58
192.90
354,568
+3.66(+1.93%)
Jan 31, 2023
186.36
189.26
186.21
189.25
260,732
+3.05(+1.64%)
Jan 30, 2023
187.98
188.85
186.10
186.20
360,458
-3.62(-1.91%)
Jan 27, 2023
187.44
191.24
187.44
189.81
2,059,466
+1.86(+0.99%)
Jan 26, 2023
186.74
188.07
185.13
187.96
220,814
+3.09(+1.67%)
Jan 25, 2023
182.08
185.24
180.65
184.87
252,258
-0.38(-0.20%)
Jan 24, 2023
184.64
185.85
184.31
185.25
190,579
-0.50(-0.27%)
Jan 23, 2023
182.86
186.56
182.55
185.74
203,817
+3.18(+1.74%)
Jan 20, 2023
178.59
182.56
177.91
182.56
166,966
+5.25(+2.96%)
Jan 19, 2023
177.45
178.76
176.63
177.32
289,448
-1.42(-0.79%)
Jan 18, 2023
181.99
183.10
178.71
178.74
271,266
-2.21(-1.22%)
Jan 17, 2023
180.39
181.98
180.03
180.94
212,650
+0.40(+0.22%)
Jan 13, 2023
177.74
180.69
177.57
180.55
215,489
+1.29(+0.72%)
Jan 12, 2023
178.70
179.94
176.18
179.26
262,763
+0.91(+0.51%)
Jan 11, 2023
175.48
178.34
175.45
178.34
299,083
+3.69(+2.11%)
Jan 10, 2023
172.49
174.88
172.49
174.66
183,321
+1.58(+0.91%)
Jan 09, 2023
173.05
176.02
172.94
173.08
274,664
+1.38(+0.80%)
Jan 06, 2023
168.65
172.30
166.54
171.70
228,247
+4.12(+2.46%)
Jan 05, 2023
169.49
169.78
167.39
167.57
221,361
-3.04(-1.78%)
Jan 04, 2023
170.83
171.65
168.52
170.61
424,728
+0.81(+0.47%)
Jan 03, 2023
172.44
173.58
168.39
169.81
374,126
-1.11(-0.65%)
Dec 30, 2022
169.46
171.00
168.62
170.92
418,495
-0.40(-0.23%)
Dec 29, 2022
168.78
171.85
168.78
171.32
313,509
+4.23(+2.53%)
Dec 28, 2022
169.15
170.38
166.92
167.09
846,313
-2.18(-1.28%)
Dec 27, 2022
170.89
171.05
168.84
169.26
302,147
-2.20(-1.29%)
Dec 23, 2022
169.99
171.69
169.00
171.47
189,810
+0.51(+0.30%)
Dec 22, 2022
172.84
172.91
168.12
170.96
277,691
-3.84(-2.19%)
Dec 21, 2022
173.06
175.61
172.52
174.80
383,624
+2.68(+1.56%)
Dec 20, 2022
171.11
173.00
170.24
172.12
307,611
+0.05(+0.03%)
Dec 19, 2022
174.80
174.86
171.22
172.07
226,046
-2.67(-1.53%)
Dec 16, 2022
176.53
177.45
173.85
174.74
289,056
-2.42(-1.37%)
Dec 15, 2022
180.00
180.73
176.41
177.16
321,016
-6.07(-3.31%)
Dec 14, 2022
184.12
186.26
181.12
183.22
407,508
-1.30(-0.70%)
Dec 13, 2022
188.97
189.60
182.80
184.52
458,223
+2.23(+1.22%)
Dec 12, 2022
180.04
182.29
179.71
182.29
233,178
+2.50(+1.39%)
Dec 09, 2022
180.10
182.09
179.36
179.79
466,481
-1.08(-0.60%)
Dec 08, 2022
179.85
181.55
178.67
180.87
211,510
+1.92(+1.07%)
Dec 07, 2022
179.03
180.44
178.07
178.95
398,692
-0.84(-0.47%)
Dec 06, 2022
183.42
183.62
178.72
179.79
1,310,441
-3.83(-2.08%)
Dec 05, 2022
185.59
186.53
182.94
183.62
300,307
-3.64(-1.94%)
Dec 02, 2022
184.59
187.82
184.54
187.26
327,171
-0.43(-0.23%)
Dec 01, 2022
187.63
188.51
185.64
187.69
395,102
+0.29(+0.15%)
Nov 30, 2022
179.36
187.41
179.10
187.40
622,452
+8.20(+4.58%)
Nov 29, 2022
180.74
180.95
178.46
179.20
254,028
-1.57(-0.87%)
Nov 28, 2022
182.31
183.59
180.27
180.76
277,041
-3.26(-1.77%)
Nov 25, 2022
183.94
184.34
183.52
184.03
93,322
-0.68(-0.37%)
Nov 23, 2022
182.74
185.16
182.74
184.71
474,606
+1.97(+1.08%)
Nov 22, 2022
180.74
182.87
179.33
182.74
360,862
+2.65(+1.47%)
Nov 21, 2022
181.39
182.06
179.62
180.09
600,611
-1.91(-1.05%)
Nov 18, 2022
184.11
184.21
180.53
182.00
309,141
-0.08(-0.04%)
Nov 17, 2022
180.29
183.06
180.18
182.08
218,724
-1.17(-0.64%)
Nov 16, 2022
183.75
184.49
182.36
183.25
529,570
-1.74(-0.94%)
Nov 15, 2022
186.62
187.42
183.01
184.99
1,432,699
+2.41(+1.32%)
Nov 14, 2022
183.13
184.89
182.02
182.58
594,847
-2.12(-1.15%)
Nov 11, 2022
181.00
185.18
180.40
184.70
430,407
+3.88(+2.14%)
Nov 10, 2022
175.75
181.07
174.95
180.82
335,384
+13.32(+7.96%)
Nov 09, 2022
170.47
171.15
167.33
167.50
308,868
-4.42(-2.57%)
Nov 08, 2022
172.00
174.02
169.63
171.92
436,550
+0.80(+0.47%)
Nov 07, 2022
169.95
171.41
168.58
171.12
244,306
+1.88(+1.11%)
Nov 04, 2022
170.17
170.64
165.70
169.24
507,255
+2.30(+1.38%)
Nov 03, 2022
168.95
169.59
166.82
166.94
363,920
-3.81(-2.23%)
Nov 02, 2022
176.92
170.69
170.74
618,005
-6.36(-3.59%)
Nov 01, 2022
181.55
182.04
176.89
177.10
242,684
-2.24(-1.25%)
Oct 31, 2022
180.03
180.53
178.36
179.34
455,826
-2.16(-1.19%)
Oct 28, 2022
175.66
181.85
175.65
181.50
315,893
+4.94(+2.80%)
Oct 27, 2022
178.98
179.66
176.24
176.56
292,847
-2.94(-1.64%)
Oct 26, 2022
179.18
183.55
179.02
179.51
644,114
-4.67(-2.54%)
Oct 25, 2022
180.59
184.40
180.59
184.18
332,693
+4.07(+2.26%)
Oct 24, 2022
178.67
180.75
176.25
180.10
411,705
+1.86(+1.05%)
Oct 21, 2022
173.36
178.46
172.76
178.24
305,772
+4.03(+2.32%)
Oct 20, 2022
174.73
177.96
173.54
174.20
304,080
-1.12(-0.64%)
Oct 19, 2022
175.19
177.07
173.76
175.32
277,218
-0.97(-0.55%)
Oct 18, 2022
179.44
179.78
174.52
176.29
419,890
+1.74(+0.99%)
Oct 17, 2022
172.39
175.09
172.39
174.56
350,181
+5.90(+3.50%)
Oct 14, 2022
175.48
175.83
168.35
168.66
678,887
-5.19(-2.98%)
Oct 13, 2022
165.30
174.64
164.47
173.84
464,283
+4.01(+2.36%)
Oct 12, 2022
170.22
171.39
169.32
169.83
603,079
-0.17(-0.10%)
Oct 11, 2022
171.35
173.08
168.94
170.00
599,980
-2.33(-1.35%)
Oct 10, 2022
174.29
174.44
170.77
172.33
407,689
-1.84(-1.06%)
Oct 07, 2022
177.84
177.84
173.26
174.17
311,046
-6.83(-3.77%)
Oct 06, 2022
181.54
183.64
180.78
181.00
395,564
-1.39(-0.76%)
Oct 05, 2022
179.75
183.48
178.34
182.39
393,726
+0.02(+0.01%)
Oct 04, 2022
180.27
182.86
180.27
182.37
492,118
+5.59(+3.16%)
Oct 03, 2022
173.82
177.80
172.82
176.78
474,423
+3.99(+2.31%)
Sep 30, 2022
175.10
177.72
172.64
172.79
426,548
-3.07(-1.75%)
Sep 29, 2022
178.28
178.53
173.96
175.87
393,533
-4.95(-2.74%)
Sep 28, 2022
177.18
181.68
176.21
180.81
362,161
+3.28(+1.85%)
Sep 27, 2022
179.86
181.44
176.09
177.54
378,473
-0.08(-0.04%)
Sep 26, 2022
177.74
180.94
177.11
177.62
430,681
-0.90(-0.50%)
Sep 23, 2022
179.44
179.80
176.29
178.52
836,819
-2.91(-1.60%)
Sep 22, 2022
182.61
183.27
180.74
181.43
386,453
-2.16(-1.18%)
Sep 21, 2022
187.89
189.51
183.58
183.58
386,849
-3.57(-1.91%)
Sep 20, 2022
186.95
188.75
185.65
187.16
383,998
-1.70(-0.90%)
Sep 19, 2022
185.38
188.92
185.38
188.86
227,744
+1.70(+0.91%)
Sep 16, 2022
186.52
187.57
184.98
187.16
359,237
-1.77(-0.94%)
Sep 15, 2022
190.82
192.78
187.97
188.93
283,688
-3.24(-1.68%)
Sep 14, 2022
191.75
192.95
190.36
192.16
288,956
+1.32(+0.69%)
Sep 13, 2022
196.03
196.46
190.39
190.84
319,519
-10.83(-5.37%)
Sep 12, 2022
200.08
201.79
200.02
201.67
264,703
+2.76(+1.39%)
Sep 09, 2022
196.42
199.38
196.36
198.91
205,110
+3.97(+2.04%)
Sep 08, 2022
192.17
195.62
191.81
194.94
366,356
+1.03(+0.53%)
Sep 07, 2022
190.02
194.46
190.02
193.91
384,101
+3.90(+2.05%)
Sep 06, 2022
191.37
191.95
188.39
190.01
320,828
-0.98(-0.51%)
Sep 02, 2022
195.47
196.23
189.94
190.99
352,890
-2.51(-1.30%)
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
.