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
Group 1 Automotive
(NY:
GPI
)
310.98
+3.25 (+1.06%)
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 (%)
Aug 31, 2022
178.23
179.23
175.68
176.60
173,924
-2.96(-1.65%)
Aug 30, 2022
182.67
183.57
177.71
179.56
145,594
-3.33(-1.82%)
Aug 29, 2022
180.45
183.98
179.21
182.90
127,090
-0.48(-0.26%)
Aug 26, 2022
191.64
191.64
183.27
183.38
157,313
-5.92(-3.13%)
Aug 25, 2022
182.81
190.87
182.81
189.30
132,743
+5.73(+3.12%)
Aug 24, 2022
182.70
186.30
180.66
183.57
80,758
-0.54(-0.29%)
Aug 23, 2022
182.99
187.96
182.99
184.11
135,024
+0.48(+0.26%)
Aug 22, 2022
183.71
186.29
182.93
183.63
125,615
-3.89(-2.07%)
Aug 19, 2022
187.24
188.27
184.54
187.52
124,237
-0.69(-0.37%)
Aug 18, 2022
189.67
189.74
187.34
188.21
63,968
-1.87(-0.98%)
Aug 17, 2022
195.52
196.60
189.72
190.07
148,291
-3.42(-1.77%)
Aug 16, 2022
183.85
196.12
183.85
193.50
142,610
+10.94(+6.00%)
Aug 15, 2022
181.12
182.88
179.13
182.55
93,164
-0.08(-0.04%)
Aug 12, 2022
180.94
182.99
179.60
182.63
68,277
+1.56(+0.86%)
Aug 11, 2022
181.41
183.45
180.00
181.07
105,900
+2.53(+1.41%)
Aug 10, 2022
181.13
183.55
178.20
178.55
104,732
+1.70(+0.96%)
Aug 09, 2022
177.23
178.21
174.29
176.85
112,206
-1.88(-1.05%)
Aug 08, 2022
178.15
182.88
178.15
178.73
111,605
+1.56(+0.88%)
Aug 05, 2022
171.91
177.33
171.91
177.17
122,447
+3.05(+1.75%)
Aug 04, 2022
174.47
176.29
173.52
174.12
138,761
-0.82(-0.47%)
Aug 03, 2022
173.19
176.99
173.19
174.94
139,068
+2.37(+1.37%)
Aug 02, 2022
177.87
177.87
172.53
172.57
179,818
-6.90(-3.84%)
Aug 01, 2022
173.42
181.56
173.42
179.47
177,183
+4.89(+2.80%)
Jul 29, 2022
174.00
177.26
171.33
174.59
174,778
+0.52(+0.30%)
Jul 28, 2022
169.83
174.89
167.46
174.06
138,272
+5.36(+3.18%)
Jul 27, 2022
166.63
169.98
160.18
168.71
182,262
+1.49(+0.89%)
Jul 26, 2022
165.19
171.00
164.12
167.22
118,139
-1.83(-1.09%)
Jul 25, 2022
172.90
174.19
168.39
169.05
102,180
-2.99(-1.74%)
Jul 22, 2022
174.70
176.99
169.64
172.04
120,580
+0.78(+0.45%)
Jul 21, 2022
169.26
171.52
164.98
171.26
304,969
-0.81(-0.47%)
Jul 20, 2022
172.28
172.81
166.77
172.07
198,935
-3.29(-1.87%)
Jul 19, 2022
169.86
175.88
169.01
175.36
228,932
+8.58(+5.14%)
Jul 18, 2022
165.39
171.28
163.82
166.78
206,179
+3.89(+2.39%)
Jul 15, 2022
161.54
163.34
158.34
162.90
154,760
+4.85(+3.07%)
Jul 14, 2022
156.69
158.82
151.57
158.05
175,435
-3.47(-2.15%)
Jul 13, 2022
161.74
161.88
157.66
161.52
207,415
-1.69(-1.03%)
Jul 12, 2022
162.60
167.92
161.81
163.21
120,209
+1.65(+1.02%)
Jul 11, 2022
164.26
166.45
161.06
161.56
74,623
-4.82(-2.89%)
Jul 08, 2022
169.51
170.67
165.60
166.38
98,704
-2.89(-1.71%)
Jul 07, 2022
159.95
169.97
159.91
169.27
214,519
+10.81(+6.83%)
Jul 06, 2022
170.39
171.81
158.02
158.45
243,777
-13.77(-7.99%)
Jul 05, 2022
165.46
172.79
164.37
172.22
172,697
+2.29(+1.35%)
Jul 01, 2022
166.86
172.89
165.19
169.93
100,332
+2.37(+1.41%)
Jun 30, 2022
171.13
171.13
163.97
167.56
176,205
-6.68(-3.83%)
Jun 29, 2022
175.54
175.54
171.31
174.24
125,036
-1.19(-0.68%)
Jun 28, 2022
179.15
182.93
175.39
175.44
122,777
-3.16(-1.77%)
Jun 27, 2022
180.96
182.31
177.84
178.59
105,683
+0.72(+0.40%)
Jun 24, 2022
170.02
179.00
170.02
177.88
305,654
+8.76(+5.18%)
Jun 23, 2022
169.62
171.76
166.40
169.11
205,801
-0.58(-0.34%)
Jun 22, 2022
161.38
170.42
161.38
169.69
212,799
+6.12(+3.74%)
Jun 21, 2022
167.82
169.91
163.45
163.57
251,203
-0.62(-0.38%)
Jun 17, 2022
157.89
166.42
154.72
164.20
488,978
+7.10(+4.52%)
Jun 16, 2022
172.64
173.78
155.95
157.09
248,798
-19.33(-10.96%)
Jun 15, 2022
181.33
182.07
173.87
176.42
225,844
-1.30(-0.73%)
Jun 14, 2022
167.76
178.60
167.76
177.73
249,463
+10.11(+6.03%)
Jun 13, 2022
174.25
175.84
166.79
167.61
233,484
-10.41(-5.85%)
Jun 10, 2022
177.53
181.40
174.13
178.02
222,295
-2.91(-1.61%)
Jun 09, 2022
179.27
183.14
179.27
180.93
103,217
+1.62(+0.90%)
Jun 08, 2022
182.65
184.04
178.59
179.31
67,943
-4.30(-2.34%)
Jun 07, 2022
179.83
183.93
179.73
183.62
206,630
+0.32(+0.17%)
Jun 06, 2022
180.59
185.22
176.02
183.30
144,904
+4.56(+2.55%)
Jun 03, 2022
174.96
179.59
170.33
178.74
183,295
+1.98(+1.12%)
Jun 02, 2022
179.42
180.18
175.49
176.76
173,024
-0.84(-0.47%)
Jun 01, 2022
178.42
178.98
174.46
177.60
213,243
+0.38(+0.21%)
May 31, 2022
179.28
180.48
175.46
177.22
158,658
-2.81(-1.56%)
May 27, 2022
176.04
180.42
176.04
180.04
120,880
+4.04(+2.29%)
May 26, 2022
178.39
183.99
173.89
176.00
236,883
+0.02(+0.01%)
May 25, 2022
169.75
178.98
169.56
175.98
247,704
+4.25(+2.48%)
May 24, 2022
169.32
172.49
169.32
171.72
187,233
+1.90(+1.12%)
May 23, 2022
171.07
171.69
166.42
169.82
235,622
-1.30(-0.76%)
May 20, 2022
178.84
178.84
163.72
171.12
384,095
-5.76(-3.26%)
May 19, 2022
171.14
180.55
171.14
176.88
189,001
+5.31(+3.09%)
May 18, 2022
181.66
181.94
169.78
171.58
248,378
-12.45(-6.76%)
May 17, 2022
182.44
185.34
180.56
184.02
154,942
+4.18(+2.32%)
May 16, 2022
182.53
184.43
177.69
179.85
207,332
-4.78(-2.59%)
May 13, 2022
179.36
186.48
179.36
184.62
180,984
+7.34(+4.14%)
May 12, 2022
174.49
179.96
171.63
177.29
198,310
+2.83(+1.62%)
May 11, 2022
176.31
181.47
173.26
174.46
119,672
-0.67(-0.38%)
May 10, 2022
176.88
178.40
170.87
175.13
182,039
-1.82(-1.03%)
May 09, 2022
178.00
182.06
175.63
176.95
205,554
-2.85(-1.58%)
May 06, 2022
180.48
180.83
176.91
179.80
113,951
-0.43(-0.24%)
May 05, 2022
182.91
183.26
176.94
180.23
108,462
-5.91(-3.17%)
May 04, 2022
180.53
186.81
178.15
186.14
149,755
+4.16(+2.28%)
May 03, 2022
176.24
183.37
175.34
181.99
140,734
+5.99(+3.40%)
May 02, 2022
173.79
176.12
170.11
176.00
175,547
+4.50(+2.62%)
Apr 29, 2022
175.37
179.20
171.06
171.50
186,499
-3.74(-2.14%)
Apr 28, 2022
169.19
177.32
165.75
175.24
166,835
+9.28(+5.59%)
Apr 27, 2022
171.96
174.63
161.60
165.96
205,780
+2.09(+1.27%)
Apr 26, 2022
165.69
168.57
163.88
163.88
163,546
-5.39(-3.18%)
Apr 25, 2022
164.42
169.89
162.60
169.26
159,008
+3.90(+2.36%)
Apr 22, 2022
165.54
170.75
163.19
165.36
131,616
-1.43(-0.86%)
Apr 21, 2022
174.31
174.40
165.75
166.79
166,670
-3.97(-2.32%)
Apr 20, 2022
175.50
177.99
170.59
170.76
131,774
-1.96(-1.13%)
Apr 19, 2022
163.32
174.33
163.32
172.72
152,051
+10.79(+6.67%)
Apr 18, 2022
159.26
163.31
159.15
161.93
137,836
+2.42(+1.52%)
Apr 14, 2022
160.49
163.43
158.58
159.50
149,080
+0.40(+0.25%)
Apr 13, 2022
157.53
160.51
156.43
159.10
189,079
+1.53(+0.97%)
Apr 12, 2022
156.75
163.65
156.19
157.57
299,684
-0.49(-0.31%)
Apr 11, 2022
151.66
159.66
151.66
158.06
244,658
+7.41(+4.92%)
Apr 08, 2022
147.54
153.47
146.74
150.66
187,345
+2.35(+1.59%)
Apr 07, 2022
149.56
150.58
143.51
148.31
317,935
-6.22(-4.03%)
Apr 06, 2022
156.06
159.36
153.36
154.53
218,076
-1.88(-1.20%)
Apr 05, 2022
161.08
161.69
155.36
156.41
152,767
-6.71(-4.11%)
Apr 04, 2022
162.54
166.13
161.73
163.12
162,510
+1.03(+0.64%)
Apr 01, 2022
166.77
167.34
160.85
162.08
259,429
-3.20(-1.94%)
Mar 31, 2022
176.82
176.82
164.37
165.28
220,192
-12.54(-7.05%)
Mar 30, 2022
185.00
186.00
177.56
177.82
105,048
-8.64(-4.63%)
Mar 29, 2022
184.84
187.42
183.20
186.46
171,954
+5.17(+2.85%)
Mar 28, 2022
182.74
183.88
178.60
181.29
280,905
-2.10(-1.14%)
Mar 25, 2022
186.74
188.00
182.61
183.38
210,617
-2.89(-1.55%)
Mar 24, 2022
186.67
191.50
184.65
186.27
118,321
-0.41(-0.22%)
Mar 23, 2022
192.13
192.67
185.93
186.68
102,564
-6.26(-3.25%)
Mar 22, 2022
194.44
196.56
189.49
192.95
175,228
+0.45(+0.24%)
Mar 21, 2022
195.69
197.81
190.97
192.49
140,868
-2.38(-1.22%)
Mar 18, 2022
192.71
194.96
186.24
194.88
503,027
-0.43(-0.22%)
Mar 17, 2022
192.18
195.38
189.64
195.31
156,127
+1.98(+1.02%)
Mar 16, 2022
186.13
194.01
185.15
193.33
263,277
+8.65(+4.68%)
Mar 15, 2022
182.60
184.94
180.72
184.68
167,190
+2.88(+1.58%)
Mar 14, 2022
186.70
186.73
178.83
181.81
357,447
-2.81(-1.52%)
Mar 11, 2022
185.93
187.57
183.56
184.62
202,026
-1.30(-0.70%)
Mar 10, 2022
182.10
185.94
185.91
203,718
+0.33(+0.18%)
Mar 09, 2022
192.53
192.53
184.74
185.58
216,011
-2.11(-1.12%)
Mar 08, 2022
183.26
192.54
179.73
187.69
335,490
+5.07(+2.78%)
Mar 07, 2022
184.93
186.31
180.80
182.62
315,031
-2.48(-1.34%)
Mar 04, 2022
183.49
187.39
181.94
185.10
210,869
-1.23(-0.66%)
Mar 03, 2022
192.15
192.15
183.18
186.33
253,879
-5.50(-2.87%)
Mar 02, 2022
180.99
192.38
180.59
191.83
290,525
+13.49(+7.57%)
Mar 01, 2022
177.27
180.45
174.88
178.34
292,947
-0.83(-0.46%)
Feb 28, 2022
177.84
181.66
175.99
179.17
500,294
-2.28(-1.26%)
Feb 25, 2022
173.48
182.11
175.11
181.45
170,714
+7.74(+4.45%)
Feb 24, 2022
169.01
174.66
166.98
173.72
209,546
+0.79(+0.45%)
Feb 23, 2022
174.31
178.04
172.44
172.93
226,130
-1.17(-0.67%)
Feb 22, 2022
177.75
177.75
172.44
174.10
223,133
-3.78(-2.13%)
Feb 18, 2022
177.89
0
+0.88(+0.50%)
Feb 17, 2022
179.28
179.28
170.77
177.00
267,551
+2.40(+1.37%)
Feb 16, 2022
172.32
176.96
171.22
174.60
198,434
+0.74(+0.42%)
Feb 15, 2022
169.14
175.03
168.89
173.87
211,842
+8.61(+5.21%)
Feb 14, 2022
167.27
171.85
164.80
165.26
377,135
-2.01(-1.20%)
Feb 11, 2022
166.68
169.29
164.23
167.27
278,112
+3.79(+2.32%)
Feb 10, 2022
174.86
174.86
158.41
163.48
290,674
-9.40(-5.44%)
Feb 09, 2022
170.14
174.21
167.38
172.87
287,778
+6.75(+4.07%)
Feb 08, 2022
157.74
167.46
157.74
166.12
146,691
+7.60(+4.79%)
Feb 07, 2022
159.66
163.72
157.37
158.52
160,194
-1.14(-0.71%)
Feb 04, 2022
164.79
165.56
156.68
159.66
125,424
-5.35(-3.24%)
Feb 03, 2022
169.48
164.50
165.01
108,548
-3.22(-1.92%)
Feb 02, 2022
168.81
169.87
164.37
168.23
134,135
+0.07(+0.04%)
Feb 01, 2022
166.61
168.72
162.32
168.16
177,706
+1.26(+0.75%)
Jan 31, 2022
161.88
166.91
166.91
133,313
+2.46(+1.49%)
Jan 28, 2022
164.49
165.09
159.04
164.45
109,332
+0.68(+0.41%)
Jan 27, 2022
166.93
170.08
162.52
163.77
129,172
-2.81(-1.69%)
Jan 26, 2022
174.96
174.96
165.57
166.58
114,085
-6.13(-3.55%)
Jan 25, 2022
173.43
176.10
170.50
172.72
120,730
-3.43(-1.95%)
Jan 24, 2022
166.44
177.21
162.36
176.15
251,148
+8.24(+4.91%)
Jan 21, 2022
168.77
172.96
165.38
167.91
252,098
-0.79(-0.47%)
Jan 20, 2022
175.50
179.43
168.26
168.70
168,924
-7.43(-4.22%)
Jan 19, 2022
179.22
179.80
174.09
176.13
160,456
-3.32(-1.85%)
Jan 18, 2022
180.17
184.18
176.79
179.45
190,018
-0.99(-0.55%)
Jan 14, 2022
180.44
0
-3.75(-2.03%)
Jan 13, 2022
185.16
188.58
183.08
184.19
98,277
+0.99(+0.54%)
Jan 12, 2022
186.78
189.47
182.08
183.19
123,266
-4.42(-2.36%)
Jan 11, 2022
188.50
191.28
184.48
187.62
98,938
-2.52(-1.32%)
Jan 10, 2022
186.85
190.59
183.96
190.13
117,834
+2.20(+1.17%)
Jan 07, 2022
191.61
195.19
187.29
187.93
82,948
-3.51(-1.83%)
Jan 06, 2022
191.61
193.82
187.31
191.44
90,706
+1.83(+0.96%)
Jan 05, 2022
192.32
198.38
189.18
189.61
138,751
-2.74(-1.43%)
Jan 04, 2022
187.84
193.11
187.84
192.35
176,416
+6.04(+3.24%)
Jan 03, 2022
192.55
196.50
185.15
186.32
266,993
-5.56(-2.90%)
Dec 31, 2021
190.11
192.33
188.48
191.88
155,276
+0.96(+0.50%)
Dec 30, 2021
189.62
192.34
189.62
190.92
105,802
+2.19(+1.16%)
Dec 29, 2021
189.46
191.15
187.81
188.73
222,631
-0.55(-0.29%)
Dec 28, 2021
185.91
190.18
185.91
189.28
74,502
+0.42(+0.22%)
Dec 27, 2021
186.26
190.00
185.43
188.85
105,124
+4.12(+2.23%)
Dec 23, 2021
184.79
185.67
181.87
184.74
141,998
+0.06(+0.03%)
Dec 22, 2021
185.91
187.50
182.63
184.68
162,999
+0.37(+0.20%)
Dec 21, 2021
189.95
190.78
184.10
184.30
140,094
-4.32(-2.29%)
Dec 20, 2021
186.74
189.81
181.49
188.63
252,431
+0.88(+0.47%)
Dec 17, 2021
190.68
193.43
187.57
187.74
503,428
-4.09(-2.13%)
Dec 16, 2021
197.09
201.21
191.83
191.83
224,636
-3.63(-1.86%)
Dec 15, 2021
190.93
198.88
190.93
195.46
213,689
+4.80(+2.52%)
Dec 14, 2021
189.69
198.79
189.69
190.66
228,156
-0.11(-0.06%)
Dec 13, 2021
198.20
198.20
190.72
190.77
196,792
-8.34(-4.19%)
Dec 10, 2021
198.09
200.39
196.58
199.11
121,109
+0.56(+0.28%)
Dec 09, 2021
196.57
200.51
196.57
198.55
110,771
-0.08(-0.04%)
Dec 08, 2021
201.20
203.17
196.45
198.62
155,765
-1.93(-0.96%)
Dec 07, 2021
206.58
207.76
200.06
200.55
134,550
-2.00(-0.99%)
Dec 06, 2021
200.71
208.60
198.86
202.56
149,052
+4.57(+2.31%)
Dec 03, 2021
199.74
201.33
195.63
197.99
161,272
-1.23(-0.62%)
Dec 02, 2021
187.28
203.01
187.28
199.22
362,736
+12.99(+6.98%)
Dec 01, 2021
195.54
196.31
186.20
186.22
232,422
-5.20(-2.72%)
Nov 30, 2021
191.20
196.14
190.06
191.42
218,912
-1.48(-0.76%)
Nov 29, 2021
200.16
200.16
192.64
192.90
246,621
-3.13(-1.60%)
Nov 26, 2021
191.73
198.41
191.28
196.03
83,532
-4.41(-2.20%)
Nov 24, 2021
201.02
202.48
199.15
200.44
136,732
-1.26(-0.62%)
Nov 23, 2021
201.29
205.74
200.46
201.70
203,094
-0.38(-0.19%)
Nov 22, 2021
191.02
203.29
187.94
202.08
258,006
+14.84(+7.92%)
Nov 19, 2021
185.99
188.65
182.71
187.24
224,214
-0.76(-0.40%)
Nov 18, 2021
186.59
191.21
187.95
188.00
356,053
+2.62(+1.41%)
Nov 17, 2021
204.36
204.62
181.89
185.38
418,039
-22.14(-10.67%)
Nov 16, 2021
201.68
207.80
201.00
207.51
199,610
+6.08(+3.02%)
Nov 15, 2021
203.59
205.76
200.65
201.43
109,076
-1.73(-0.85%)
Nov 12, 2021
201.51
203.57
200.13
203.16
104,484
+3.30(+1.65%)
Nov 11, 2021
200.65
203.57
199.85
199.86
103,421
+0.19(+0.09%)
Nov 10, 2021
198.25
199.68
174,354
+0.99(+0.50%)
Nov 09, 2021
197.00
200.19
196.50
198.68
166,603
+1.87(+0.95%)
Nov 08, 2021
195.08
198.04
194.36
196.82
144,120
+3.53(+1.83%)
Nov 05, 2021
196.23
199.17
193.17
193.29
203,008
-1.04(-0.54%)
Nov 04, 2021
194.90
196.45
190.49
194.33
184,409
-0.44(-0.23%)
Nov 03, 2021
186.46
197.44
185.70
194.77
191,409
+7.38(+3.94%)
Nov 02, 2021
184.94
190.46
181.62
187.39
185,797
+2.07(+1.12%)
Nov 01, 2021
177.60
189.92
176.41
185.32
261,230
+8.91(+5.05%)
Oct 29, 2021
174.99
180.84
173.37
176.41
195,017
+0.53(+0.30%)
Oct 28, 2021
183.58
183.58
171.82
175.88
224,053
-0.97(-0.55%)
Oct 27, 2021
184.46
185.09
174.62
176.85
216,839
-8.33(-4.50%)
Oct 26, 2021
199.73
184.56
185.18
124,252
-14.05(-7.05%)
Oct 25, 2021
197.14
199.79
196.43
199.23
102,799
+2.50(+1.27%)
Oct 22, 2021
194.40
198.50
194.27
196.73
120,760
+1.52(+0.78%)
Oct 21, 2021
189.15
195.44
187.55
195.21
220,553
+8.60(+4.61%)
Oct 20, 2021
181.91
188.38
181.91
186.61
158,236
+6.58(+3.66%)
Oct 19, 2021
178.69
180.86
175.94
180.02
164,407
+4.09(+2.33%)
Oct 18, 2021
177.26
179.72
174.91
175.93
226,670
-2.45(-1.38%)
Oct 15, 2021
184.68
184.68
178.13
178.38
194,112
-0.67(-0.37%)
Oct 14, 2021
182.51
182.51
178.54
179.05
132,371
-1.93(-1.07%)
Oct 13, 2021
184.20
184.20
179.75
180.98
86,133
-3.33(-1.81%)
Oct 12, 2021
183.28
184.44
180.69
184.32
144,878
+0.96(+0.52%)
Oct 11, 2021
186.55
189.35
182.67
183.36
120,782
-4.22(-2.25%)
Oct 08, 2021
188.14
191.79
187.25
187.58
82,206
-0.74(-0.39%)
Oct 07, 2021
187.08
189.96
186.20
188.31
110,247
+3.12(+1.68%)
Oct 06, 2021
184.42
186.98
182.50
185.19
124,381
-0.09(-0.05%)
Oct 05, 2021
189.71
189.92
182.69
185.28
170,525
-3.07(-1.63%)
Oct 04, 2021
183.66
189.35
183.51
188.35
93,284
+3.59(+1.94%)
Oct 01, 2021
186.45
187.08
180.16
184.76
186,595
+0.42(+0.23%)
Sep 30, 2021
197.80
199.51
183.53
184.34
291,793
-16.56(-8.24%)
Sep 29, 2021
197.69
202.52
196.88
200.90
169,723
+4.36(+2.22%)
Sep 28, 2021
197.69
200.92
193.71
196.54
137,588
-1.82(-0.92%)
Sep 27, 2021
192.51
198.65
191.02
198.36
168,782
+7.81(+4.10%)
Sep 24, 2021
190.71
192.47
187.96
190.55
109,658
+0.91(+0.48%)
Sep 23, 2021
188.97
194.33
188.97
189.64
177,175
+0.86(+0.46%)
Sep 22, 2021
183.47
191.89
183.47
188.77
268,739
+8.57(+4.76%)
Sep 21, 2021
178.63
182.44
175.55
180.20
189,334
+5.76(+3.30%)
Sep 20, 2021
174.72
177.42
171.53
174.44
131,299
-4.53(-2.53%)
Sep 17, 2021
177.23
180.13
176.82
178.97
374,316
+3.88(+2.21%)
Sep 16, 2021
169.62
176.17
168.44
175.10
174,093
+7.85(+4.69%)
Sep 15, 2021
162.36
167.41
161.89
167.25
197,036
+6.11(+3.79%)
Sep 14, 2021
162.59
164.35
159.32
161.13
124,102
+0.24(+0.15%)
Sep 13, 2021
158.53
161.05
154.52
160.90
120,478
+5.60(+3.61%)
Sep 10, 2021
157.68
158.97
155.09
155.30
81,786
-1.05(-0.67%)
Sep 09, 2021
155.87
160.79
155.87
156.35
82,164
-0.88(-0.56%)
Sep 08, 2021
154.21
157.21
151.50
157.23
123,677
+2.52(+1.63%)
Sep 07, 2021
158.20
161.49
154.63
154.71
94,392
-3.50(-2.21%)
Sep 03, 2021
157.36
159.87
155.02
158.21
74,706
-0.07(-0.04%)
Sep 02, 2021
161.49
162.24
157.78
158.28
119,535
-3.63(-2.24%)
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
.