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
Vmware Inc
(NY:
VMW
)
142.48
UNCHANGED
Last Price
Updated: 7:00 PM EST, Nov 21, 2023
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 (%)
Jun 30, 2021
132.53
132.93
131.19
131.22
1,165,009
-1.49(-1.12%)
Jun 29, 2021
131.24
134.52
130.69
132.70
1,195,067
+1.87(+1.43%)
Jun 28, 2021
129.13
131.16
128.75
130.83
1,072,915
+1.95(+1.51%)
Jun 25, 2021
128.86
130.16
128.58
128.88
1,984,150
+1.07(+0.83%)
Jun 24, 2021
128.78
129.06
127.68
127.81
635,591
-0.13(-0.10%)
Jun 23, 2021
129.69
129.90
127.84
127.95
799,560
-1.36(-1.05%)
Jun 22, 2021
128.78
129.61
127.97
129.31
1,184,517
+0.25(+0.19%)
Jun 21, 2021
127.46
130.20
126.55
129.06
1,098,156
+2.31(+1.82%)
Jun 18, 2021
128.59
128.69
125.78
126.75
2,849,202
-1.99(-1.55%)
Jun 17, 2021
128.77
129.64
128.01
128.74
936,272
-0.34(-0.26%)
Jun 16, 2021
130.57
130.92
128.29
129.08
1,072,516
-1.30(-1.00%)
Jun 15, 2021
131.83
131.96
130.08
130.38
1,233,794
-1.33(-1.01%)
Jun 14, 2021
134.33
134.92
130.60
131.71
1,446,586
-2.97(-2.20%)
Jun 11, 2021
134.52
135.12
133.78
134.68
914,178
+0.57(+0.43%)
Jun 10, 2021
132.88
134.42
132.86
134.11
1,351,209
+1.22(+0.92%)
Jun 09, 2021
133.60
134.03
132.74
132.88
1,562,824
-0.06(-0.04%)
Jun 08, 2021
132.72
134.06
132.38
132.94
1,048,318
+0.75(+0.57%)
Jun 07, 2021
132.45
132.67
131.47
132.19
993,282
-0.18(-0.14%)
Jun 04, 2021
132.17
132.93
131.50
132.37
1,149,117
+1.15(+0.88%)
Jun 03, 2021
129.82
132.29
129.44
131.22
1,227,531
+0.30(+0.23%)
Jun 02, 2021
131.43
133.48
130.35
130.91
1,764,526
-1.36(-1.03%)
Jun 01, 2021
130.70
133.19
129.27
132.28
2,164,814
+2.76(+2.13%)
May 28, 2021
132.45
132.48
128.17
129.51
2,017,967
-2.72(-2.06%)
May 27, 2021
132.23
132.63
130.89
132.24
1,845,166
+0.39(+0.29%)
May 26, 2021
132.32
133.10
131.62
131.85
1,046,988
-0.31(-0.24%)
May 25, 2021
134.09
134.15
132.08
132.16
970,618
-0.88(-0.66%)
May 24, 2021
132.49
134.11
132.19
133.04
1,019,946
+0.66(+0.50%)
May 21, 2021
133.35
134.44
132.14
132.38
879,170
-0.25(-0.19%)
May 20, 2021
131.53
132.89
131.32
132.62
938,267
+1.47(+1.12%)
May 19, 2021
131.13
131.86
129.49
131.15
1,301,607
-2.05(-1.54%)
May 18, 2021
134.86
134.86
133.01
133.20
846,061
-0.90(-0.67%)
May 17, 2021
134.56
135.20
133.61
134.10
946,221
-0.67(-0.50%)
May 14, 2021
133.90
135.32
133.38
134.77
1,067,854
+1.78(+1.34%)
May 13, 2021
129.14
133.15
129.14
132.99
1,469,593
+4.63(+3.61%)
May 12, 2021
131.35
132.35
128.12
128.36
1,635,222
-3.68(-2.79%)
May 11, 2021
131.96
132.47
129.90
132.04
1,933,172
-2.21(-1.64%)
May 10, 2021
133.40
134.86
133.38
134.25
1,456,504
+0.21(+0.15%)
May 07, 2021
133.81
135.86
133.62
134.04
1,468,591
+0.89(+0.67%)
May 06, 2021
131.54
133.38
131.39
133.15
1,279,502
+1.88(+1.43%)
May 05, 2021
131.52
132.88
130.46
131.28
1,105,497
-0.52(-0.40%)
May 04, 2021
130.50
132.23
129.04
131.80
1,421,012
+0.07(+0.05%)
May 03, 2021
131.57
133.24
131.29
131.74
1,191,964
-0.19(-0.14%)
Apr 30, 2021
132.52
133.28
131.15
131.92
864,594
-1.43(-1.07%)
Apr 29, 2021
134.53
134.90
131.92
133.35
887,343
+1.61(+1.22%)
Apr 28, 2021
133.82
133.90
131.09
131.74
909,472
-1.77(-1.33%)
Apr 27, 2021
133.12
134.47
132.64
133.51
917,597
+0.78(+0.59%)
Apr 26, 2021
136.34
136.62
132.69
132.74
1,077,630
-3.22(-2.36%)
Apr 23, 2021
134.58
137.24
134.15
135.95
1,124,875
+0.99(+0.74%)
Apr 22, 2021
135.34
136.26
133.73
134.96
1,439,652
-1.20(-0.88%)
Apr 21, 2021
136.06
137.72
135.89
136.16
1,259,021
+0.09(+0.07%)
Apr 20, 2021
139.18
139.22
135.59
136.07
1,841,909
-3.40(-2.44%)
Apr 19, 2021
134.52
141.09
134.49
139.47
3,139,096
+4.86(+3.61%)
Apr 16, 2021
131.65
135.41
131.24
134.61
2,830,779
+3.30(+2.51%)
Apr 15, 2021
128.68
133.61
126.00
131.31
4,580,094
+3.77(+2.95%)
Apr 14, 2021
126.95
129.26
126.61
127.54
1,166,301
+0.89(+0.71%)
Apr 13, 2021
127.14
127.96
126.22
126.65
864,219
-0.26(-0.21%)
Apr 12, 2021
126.48
127.94
125.71
126.91
761,160
+0.59(+0.47%)
Apr 09, 2021
125.14
126.55
124.69
126.32
631,134
+1.18(+0.94%)
Apr 08, 2021
125.94
126.32
123.26
125.14
846,371
-0.83(-0.66%)
Apr 07, 2021
123.86
128.17
123.86
125.97
1,124,690
+2.34(+1.89%)
Apr 06, 2021
124.69
125.01
123.19
123.63
1,165,321
-1.42(-1.13%)
Apr 05, 2021
124.51
126.41
123.87
125.05
1,005,914
+0.04(+0.03%)
Apr 01, 2021
124.90
125.29
123.72
125.01
892,756
+1.60(+1.30%)
Mar 31, 2021
123.73
124.43
122.25
123.41
1,016,046
+0.21(+0.17%)
Mar 30, 2021
126.37
127.33
122.89
123.20
1,263,290
-3.63(-2.86%)
Mar 29, 2021
125.50
128.45
124.26
126.82
1,807,143
+0.55(+0.44%)
Mar 26, 2021
120.71
126.32
120.44
126.27
2,026,896
+6.03(+5.01%)
Mar 25, 2021
117.39
120.28
117.08
120.24
1,427,221
+1.68(+1.42%)
Mar 24, 2021
118.91
120.19
118.49
118.56
1,111,878
-0.14(-0.12%)
Mar 23, 2021
120.21
120.73
118.35
118.70
984,623
-1.06(-0.88%)
Mar 22, 2021
119.17
120.82
119.10
119.76
1,085,791
+0.02(+0.01%)
Mar 19, 2021
120.58
121.92
119.51
119.74
2,159,413
-0.77(-0.64%)
Mar 18, 2021
121.79
122.88
120.12
120.51
1,267,657
-2.40(-1.95%)
Mar 17, 2021
121.01
123.65
120.51
122.92
1,029,707
+1.64(+1.35%)
Mar 16, 2021
122.29
123.46
120.73
121.28
1,271,602
-1.30(-1.06%)
Mar 15, 2021
121.53
122.59
120.82
122.57
1,077,823
+1.04(+0.86%)
Mar 12, 2021
120.74
121.71
119.51
121.53
1,062,212
+0.51(+0.42%)
Mar 11, 2021
121.40
122.36
120.39
121.02
1,305,546
+1.39(+1.17%)
Mar 10, 2021
118.94
120.15
117.60
119.63
1,226,722
+1.20(+1.01%)
Mar 09, 2021
119.25
121.19
118.22
118.43
1,304,176
+0.62(+0.52%)
Mar 08, 2021
117.85
121.39
117.44
117.81
1,723,216
-0.21(-0.18%)
Mar 05, 2021
114.84
118.18
113.67
118.03
1,913,640
+3.95(+3.47%)
Mar 04, 2021
113.64
114.98
111.43
114.08
1,817,085
+0.00(+0.00%)
Mar 03, 2021
114.02
114.75
112.96
114.08
1,120,258
-0.14(-0.12%)
Mar 02, 2021
115.65
115.77
113.90
114.21
1,178,773
-0.96(-0.83%)
Mar 01, 2021
113.61
117.77
113.30
115.17
2,029,061
+1.81(+1.59%)
Feb 26, 2021
116.07
118.31
113.13
113.37
2,667,296
-4.36(-3.71%)
Feb 25, 2021
120.02
120.99
117.04
117.73
2,168,658
-2.65(-2.20%)
Feb 24, 2021
118.36
120.91
118.10
120.38
1,279,746
+2.12(+1.79%)
Feb 23, 2021
116.85
118.30
114.52
118.27
1,393,996
+0.25(+0.22%)
Feb 22, 2021
118.05
120.69
116.92
118.01
1,400,544
-0.67(-0.56%)
Feb 19, 2021
117.25
118.78
116.32
118.68
1,085,985
+1.80(+1.54%)
Feb 18, 2021
115.90
117.63
114.34
116.88
1,303,499
+0.97(+0.84%)
Feb 17, 2021
116.77
117.01
114.85
115.91
1,419,920
-1.54(-1.31%)
Feb 16, 2021
120.18
120.60
116.37
117.45
1,029,772
-1.59(-1.34%)
Feb 12, 2021
116.42
119.42
116.07
119.05
1,059,042
+1.75(+1.49%)
Feb 11, 2021
118.52
119.27
116.52
117.30
1,820,296
-2.88(-2.40%)
Feb 10, 2021
120.99
121.70
118.78
120.18
1,382,767
-0.94(-0.78%)
Feb 09, 2021
119.83
121.89
119.82
121.12
1,055,872
+0.71(+0.59%)
Feb 08, 2021
119.78
122.00
119.77
120.42
1,053,660
+0.89(+0.74%)
Feb 05, 2021
119.76
120.28
118.81
119.53
1,122,802
+0.85(+0.72%)
Feb 04, 2021
117.62
119.76
116.94
118.68
1,063,412
+1.92(+1.64%)
Feb 03, 2021
117.46
119.03
116.54
116.76
1,466,929
-0.31(-0.27%)
Feb 02, 2021
116.48
118.08
115.82
117.07
2,457,784
+4.14(+3.67%)
Feb 01, 2021
113.48
114.68
111.93
112.93
1,681,354
-0.15(-0.13%)
Jan 29, 2021
116.07
117.11
112.63
113.07
1,795,386
-2.00(-1.74%)
Jan 28, 2021
119.09
120.42
113.84
115.08
3,264,167
-4.24(-3.55%)
Jan 27, 2021
114.02
120.56
113.57
119.32
4,205,696
+4.00(+3.47%)
Jan 26, 2021
112.65
116.02
110.83
115.31
2,108,813
+3.53(+3.16%)
Jan 25, 2021
110.75
112.30
108.73
111.79
1,932,345
+1.46(+1.32%)
Jan 22, 2021
109.14
110.88
107.71
110.33
1,940,948
+0.34(+0.31%)
Jan 21, 2021
107.66
110.68
107.05
109.99
3,485,564
+1.16(+1.07%)
Jan 20, 2021
109.30
110.04
108.07
108.83
3,542,593
+0.30(+0.28%)
Jan 19, 2021
111.49
111.49
108.42
108.52
2,712,768
-2.06(-1.86%)
Jan 15, 2021
111.48
112.77
109.97
110.58
2,917,457
-0.61(-0.55%)
Jan 14, 2021
107.91
112.02
107.87
111.19
4,085,549
+1.93(+1.76%)
Jan 13, 2021
111.56
112.97
107.96
109.26
8,648,333
-7.96(-6.79%)
Jan 12, 2021
115.86
118.83
115.30
117.22
1,268,219
+1.16(+1.00%)
Jan 11, 2021
115.47
117.09
114.07
116.07
1,404,494
-1.12(-0.95%)
Jan 08, 2021
117.45
118.98
115.58
117.18
1,767,956
-0.98(-0.83%)
Jan 07, 2021
114.24
118.28
114.03
118.16
1,339,479
+3.82(+3.34%)
Jan 06, 2021
113.70
116.44
113.46
114.34
1,148,274
-0.33(-0.29%)
Jan 05, 2021
113.76
114.92
112.95
114.67
944,693
+0.91(+0.80%)
Jan 04, 2021
114.38
115.03
111.47
113.75
1,216,451
-1.30(-1.13%)
Dec 31, 2020
115.05
115.05
115.05
1,167,049
+1.81(+1.60%)
Dec 30, 2020
114.68
115.44
113.20
113.24
1,167,049
-1.12(-0.98%)
Dec 29, 2020
117.28
117.93
114.05
114.36
891,374
-2.04(-1.75%)
Dec 28, 2020
118.01
118.03
115.80
116.40
812,643
-0.81(-0.69%)
Dec 24, 2020
116.22
117.35
115.79
117.22
421,934
+0.67(+0.58%)
Dec 23, 2020
115.43
118.22
115.43
116.54
1,146,670
+1.26(+1.10%)
Dec 22, 2020
117.08
117.24
115.26
115.28
1,093,248
-1.39(-1.19%)
Dec 21, 2020
112.87
117.79
111.78
116.67
2,055,026
+1.72(+1.49%)
Dec 18, 2020
121.82
122.49
112.84
114.95
5,498,318
-6.53(-5.38%)
Dec 17, 2020
118.94
121.73
118.64
121.48
1,629,694
+3.04(+2.57%)
Dec 16, 2020
119.23
119.76
117.89
118.44
1,212,009
-0.26(-0.22%)
Dec 15, 2020
118.45
119.59
117.20
118.70
1,195,967
+0.86(+0.73%)
Dec 14, 2020
116.48
119.38
116.48
117.84
1,443,865
+1.48(+1.28%)
Dec 11, 2020
115.50
116.40
114.48
116.36
1,221,306
+0.01(+0.01%)
Dec 10, 2020
115.26
116.75
114.48
116.35
1,200,457
+0.56(+0.48%)
Dec 09, 2020
116.00
116.86
113.77
115.79
2,228,410
-0.84(-0.72%)
Dec 08, 2020
114.34
116.70
114.06
116.63
1,804,891
+2.00(+1.75%)
Dec 07, 2020
115.01
116.07
113.87
114.62
1,742,867
-0.40(-0.35%)
Dec 04, 2020
115.29
116.33
114.49
115.03
1,756,862
-0.22(-0.19%)
Dec 03, 2020
116.35
117.12
114.93
115.25
1,799,730
-0.67(-0.58%)
Dec 02, 2020
115.31
116.80
115.03
115.92
1,726,961
+0.47(+0.40%)
Dec 01, 2020
116.23
116.47
114.63
115.45
2,138,024
+0.71(+0.62%)
Nov 30, 2020
116.89
117.49
114.26
114.75
2,500,200
-1.80(-1.54%)
Nov 27, 2020
116.36
117.56
115.82
116.54
1,234,351
+0.32(+0.28%)
Nov 25, 2020
119.67
120.08
114.57
116.22
5,392,500
-7.23(-5.86%)
Nov 24, 2020
123.03
124.06
121.18
123.46
2,610,261
+1.29(+1.05%)
Nov 23, 2020
121.81
122.94
120.07
122.17
1,462,542
+0.94(+0.77%)
Nov 20, 2020
121.47
122.81
121.11
121.24
1,202,776
-0.72(-0.59%)
Nov 19, 2020
119.91
122.25
118.95
121.96
923,365
+1.18(+0.98%)
Nov 18, 2020
120.56
122.41
119.75
120.78
1,381,833
+0.94(+0.79%)
Nov 17, 2020
118.61
119.92
118.40
119.83
795,831
+1.22(+1.03%)
Nov 16, 2020
116.22
118.65
115.47
118.61
1,222,294
+2.25(+1.93%)
Nov 13, 2020
114.84
116.83
114.34
116.36
814,976
+2.79(+2.46%)
Nov 12, 2020
115.26
115.97
113.00
113.57
743,574
-1.72(-1.49%)
Nov 11, 2020
116.22
116.95
115.08
115.30
1,022,128
+0.50(+0.44%)
Nov 10, 2020
115.49
116.34
112.22
114.80
1,131,207
-0.75(-0.65%)
Nov 09, 2020
119.55
119.94
115.54
115.54
1,382,313
+0.47(+0.41%)
Nov 06, 2020
115.84
116.17
113.91
115.08
762,432
-0.37(-0.32%)
Nov 05, 2020
112.20
115.64
111.91
115.44
1,414,300
+5.74(+5.23%)
Nov 04, 2020
109.97
111.38
108.49
109.70
1,010,365
+1.48(+1.37%)
Nov 03, 2020
105.41
109.01
104.72
108.22
1,147,494
+4.04(+3.88%)
Nov 02, 2020
106.66
107.76
104.00
104.17
1,725,725
-1.42(-1.34%)
Oct 30, 2020
105.81
106.92
104.10
105.59
1,332,855
-0.84(-0.79%)
Oct 29, 2020
106.35
107.23
105.29
106.44
2,331,807
-0.11(-0.10%)
Oct 28, 2020
111.56
112.03
106.39
106.55
2,111,533
-7.55(-6.62%)
Oct 27, 2020
116.86
117.10
114.06
114.10
987,432
-2.89(-2.47%)
Oct 26, 2020
120.97
120.97
114.96
116.99
2,794,711
-5.40(-4.41%)
Oct 23, 2020
122.06
123.42
121.03
122.38
603,704
+1.21(+1.00%)
Oct 22, 2020
123.04
123.04
119.60
121.17
1,054,006
-1.62(-1.32%)
Oct 21, 2020
122.92
124.03
122.09
122.79
735,383
+0.11(+0.09%)
Oct 20, 2020
124.16
124.50
122.62
122.68
846,349
-0.30(-0.24%)
Oct 19, 2020
125.50
126.63
122.43
122.97
863,281
-2.21(-1.76%)
Oct 16, 2020
126.81
127.93
125.12
125.18
795,348
-0.47(-0.37%)
Oct 15, 2020
125.22
127.38
124.71
125.65
1,139,738
-2.03(-1.59%)
Oct 14, 2020
127.96
129.18
126.76
127.68
1,069,210
+0.51(+0.40%)
Oct 13, 2020
125.82
127.96
125.24
127.17
1,532,888
+2.31(+1.85%)
Oct 12, 2020
124.39
125.91
124.22
124.86
806,769
+0.61(+0.49%)
Oct 09, 2020
124.27
125.48
123.32
124.25
1,038,318
+1.01(+0.82%)
Oct 08, 2020
122.18
124.11
121.41
123.25
1,271,812
+2.05(+1.69%)
Oct 07, 2020
121.64
122.32
120.54
121.19
1,144,524
+0.61(+0.51%)
Oct 06, 2020
118.94
121.89
118.78
120.58
1,647,816
+1.59(+1.34%)
Oct 05, 2020
118.13
119.76
117.84
118.99
892,031
+1.73(+1.48%)
Oct 02, 2020
115.79
119.42
115.66
117.26
1,003,695
-1.44(-1.21%)
Oct 01, 2020
118.94
120.10
118.28
118.69
727,719
+0.84(+0.72%)
Sep 30, 2020
118.60
120.42
117.10
117.85
1,055,791
-1.70(-1.42%)
Sep 29, 2020
117.81
121.77
117.60
119.55
2,390,112
+2.26(+1.92%)
Sep 28, 2020
117.30
118.28
116.87
117.29
1,143,862
+1.10(+0.95%)
Sep 25, 2020
115.15
116.35
114.41
116.19
882,515
+1.04(+0.90%)
Sep 24, 2020
113.61
115.87
113.20
115.15
901,583
+1.11(+0.98%)
Sep 23, 2020
117.21
117.60
114.00
114.03
960,976
-2.94(-2.52%)
Sep 22, 2020
115.66
117.18
113.71
116.98
1,042,236
+1.92(+1.67%)
Sep 21, 2020
113.41
115.23
112.69
115.06
966,278
-0.75(-0.65%)
Sep 18, 2020
115.72
117.26
114.64
115.81
1,968,500
-0.16(-0.14%)
Sep 17, 2020
117.08
117.53
114.98
115.98
1,358,097
-2.85(-2.40%)
Sep 16, 2020
118.08
120.78
117.70
118.83
1,349,753
+1.41(+1.20%)
Sep 15, 2020
116.49
117.94
116.25
117.42
962,007
+1.91(+1.65%)
Sep 14, 2020
117.46
119.63
115.09
115.51
1,125,975
-0.98(-0.84%)
Sep 11, 2020
115.77
117.42
114.80
116.49
1,475,126
+1.80(+1.57%)
Sep 10, 2020
115.40
117.32
113.83
114.69
1,231,010
-0.25(-0.22%)
Sep 09, 2020
112.39
116.11
111.43
114.94
1,446,554
+4.63(+4.20%)
Sep 08, 2020
110.29
112.64
108.98
110.31
1,907,130
-2.45(-2.17%)
Sep 04, 2020
116.03
117.67
111.48
112.76
2,094,800
-5.37(-4.55%)
Sep 03, 2020
120.16
121.78
115.28
118.14
2,019,067
-2.47(-2.05%)
Sep 02, 2020
116.72
121.02
116.17
120.60
1,949,696
+4.72(+4.07%)
Sep 01, 2020
116.81
117.50
115.58
115.89
1,747,001
-2.59(-2.19%)
Aug 31, 2020
120.17
123.24
117.08
118.48
2,155,335
-1.35(-1.13%)
Aug 28, 2020
117.67
121.23
114.19
119.83
3,403,518
+2.62(+2.23%)
Aug 27, 2020
118.69
120.50
116.29
117.22
3,832,641
-0.57(-0.48%)
Aug 26, 2020
117.41
118.19
116.18
117.78
1,724,305
+2.38(+2.06%)
Aug 25, 2020
117.86
118.24
114.21
115.40
1,424,209
-1.28(-1.10%)
Aug 24, 2020
114.94
116.78
114.64
116.68
1,300,478
+2.79(+2.45%)
Aug 21, 2020
113.77
114.41
112.75
113.89
1,280,311
-0.06(-0.05%)
Aug 20, 2020
114.09
114.24
112.67
113.95
1,253,465
-0.28(-0.24%)
Aug 19, 2020
114.44
115.53
113.61
114.23
945,805
+0.39(+0.35%)
Aug 18, 2020
112.31
114.07
112.31
113.84
2,136,924
+1.94(+1.73%)
Aug 17, 2020
111.66
113.84
111.13
111.90
1,731,062
+0.47(+0.42%)
Aug 14, 2020
112.50
113.42
110.80
111.43
1,470,493
-1.09(-0.97%)
Aug 13, 2020
114.84
114.93
112.52
112.52
1,837,359
-2.90(-2.52%)
Aug 12, 2020
115.66
116.20
114.26
115.43
1,743,349
-0.12(-0.11%)
Aug 11, 2020
116.33
117.61
115.31
115.55
742,978
-0.48(-0.42%)
Aug 10, 2020
116.73
117.04
114.22
116.03
885,928
-0.70(-0.60%)
Aug 07, 2020
117.90
118.15
115.49
116.73
768,650
-1.67(-1.41%)
Aug 06, 2020
120.09
120.09
117.44
118.40
1,233,367
-1.28(-1.07%)
Aug 05, 2020
118.21
119.96
117.50
119.68
1,166,853
+2.15(+1.83%)
Aug 04, 2020
116.91
117.60
116.12
117.53
762,698
+0.09(+0.08%)
Aug 03, 2020
114.84
118.31
114.09
117.44
1,417,978
+2.43(+2.11%)
Jul 31, 2020
114.85
115.05
112.25
115.01
1,070,868
+1.09(+0.96%)
Jul 30, 2020
113.48
114.33
111.32
113.92
1,005,817
-0.78(-0.68%)
Jul 29, 2020
114.13
115.26
113.51
114.70
823,790
+1.11(+0.97%)
Jul 28, 2020
115.06
115.79
113.50
113.59
912,436
-2.18(-1.88%)
Jul 27, 2020
115.46
115.95
113.78
115.77
1,135,526
+0.26(+0.23%)
Jul 24, 2020
116.05
116.43
114.28
115.51
962,976
-1.07(-0.92%)
Jul 23, 2020
118.31
119.21
116.14
116.58
1,071,380
-1.73(-1.46%)
Jul 22, 2020
117.91
119.42
117.30
118.31
885,505
+0.66(+0.56%)
Jul 21, 2020
119.96
120.50
117.36
117.64
1,231,039
-1.30(-1.10%)
Jul 20, 2020
115.17
119.23
115.07
118.95
1,792,476
+4.17(+3.63%)
Jul 17, 2020
114.85
115.58
112.73
114.78
2,010,072
+0.05(+0.04%)
Jul 16, 2020
115.66
119.64
114.45
114.73
3,753,198
+0.14(+0.12%)
Jul 15, 2020
116.23
116.81
113.69
114.59
1,275,419
+1.19(+1.05%)
Jul 14, 2020
112.81
113.43
110.49
113.40
1,859,701
-0.12(-0.11%)
Jul 13, 2020
120.58
120.62
113.46
113.53
1,936,215
-6.31(-5.26%)
Jul 10, 2020
121.11
121.18
119.53
119.83
837,408
-1.56(-1.28%)
Jul 09, 2020
122.15
122.60
119.96
121.39
1,027,093
+0.81(+0.67%)
Jul 08, 2020
119.75
121.10
119.20
120.58
1,499,214
+1.21(+1.01%)
Jul 07, 2020
121.45
122.07
119.17
119.37
1,929,472
-2.97(-2.43%)
Jul 06, 2020
124.57
125.25
122.22
122.34
1,892,562
-0.60(-0.49%)
Jul 02, 2020
127.14
127.89
122.58
122.94
2,254,870
-2.64(-2.10%)
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
.