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
Blackstone Inc
(NY:
BX
)
117.99
-1.00 (-0.84%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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
119.12
120.11
116.48
116.61
4,328,875
-4.01(-3.32%)
Apr 29, 2024
123.05
123.86
120.12
120.62
2,294,561
-1.87(-1.53%)
Apr 26, 2024
122.91
123.39
122.01
122.49
2,962,718
-0.04(-0.03%)
Apr 25, 2024
121.10
122.88
118.57
122.53
3,642,553
-0.42(-0.34%)
Apr 24, 2024
123.12
123.97
121.73
122.95
2,035,187
-0.53(-0.43%)
Apr 23, 2024
121.78
124.78
121.50
123.47
3,402,093
+2.20(+1.82%)
Apr 22, 2024
118.75
122.17
116.97
121.27
3,313,169
+3.67(+3.12%)
Apr 19, 2024
119.34
120.97
117.27
117.60
4,189,494
-1.91(-1.60%)
Apr 18, 2024
120.31
122.62
118.26
119.51
5,740,408
-2.85(-2.33%)
Apr 17, 2024
122.45
123.77
121.12
122.36
5,185,502
+1.30(+1.07%)
Apr 16, 2024
119.82
122.03
118.89
121.06
3,563,820
+0.70(+0.59%)
Apr 15, 2024
123.98
124.66
119.13
120.36
3,373,471
-2.28(-1.86%)
Apr 12, 2024
124.85
125.14
121.84
122.64
4,049,303
-3.38(-2.68%)
Apr 11, 2024
125.65
127.33
123.79
126.02
3,452,276
+0.78(+0.63%)
Apr 10, 2024
127.20
127.70
124.86
125.23
3,362,527
-5.88(-4.48%)
Apr 09, 2024
129.12
131.20
127.64
131.11
3,280,526
+2.66(+2.07%)
Apr 08, 2024
126.63
129.06
125.98
128.45
2,438,822
+1.73(+1.36%)
Apr 05, 2024
125.15
127.54
124.52
126.72
1,919,650
+1.56(+1.25%)
Apr 04, 2024
127.14
128.28
124.81
125.16
2,460,604
-0.56(-0.44%)
Apr 03, 2024
124.78
126.47
124.51
125.72
2,116,131
+0.26(+0.21%)
Apr 02, 2024
127.19
127.27
123.83
125.46
3,645,624
-4.69(-3.60%)
Apr 01, 2024
130.91
131.11
129.97
130.15
2,494,970
-0.34(-0.26%)
Mar 28, 2024
130.13
130.58
130.56
130.49
3,153,794
+0.48(+0.37%)
Mar 27, 2024
128.64
130.10
128.25
130.01
2,160,414
+2.99(+2.35%)
Mar 26, 2024
128.88
129.12
126.78
127.02
2,006,351
-0.95(-0.74%)
Mar 25, 2024
127.14
128.41
127.05
127.97
1,804,724
+0.97(+0.77%)
Mar 22, 2024
130.17
130.42
126.93
127.00
2,086,738
-3.77(-2.89%)
Mar 21, 2024
128.03
132.66
127.84
130.77
4,030,080
+3.87(+3.05%)
Mar 20, 2024
122.88
127.62
122.54
126.90
3,172,337
+3.75(+3.05%)
Mar 19, 2024
121.83
123.28
120.68
123.15
3,482,020
+0.55(+0.45%)
Mar 18, 2024
124.99
125.83
122.33
122.60
3,184,474
-1.53(-1.23%)
Mar 15, 2024
122.34
124.45
122.34
124.13
23,447,422
+0.17(+0.14%)
Mar 14, 2024
125.15
126.43
122.39
123.96
5,890,836
-1.29(-1.03%)
Mar 13, 2024
123.17
125.56
122.64
125.25
3,608,599
+2.40(+1.96%)
Mar 12, 2024
124.03
124.65
122.22
122.85
2,908,113
-0.88(-0.71%)
Mar 11, 2024
125.35
125.35
123.20
123.73
2,979,372
-1.41(-1.13%)
Mar 08, 2024
124.49
126.87
124.49
125.14
3,172,798
+1.18(+0.95%)
Mar 07, 2024
124.16
124.67
122.47
123.96
2,933,565
+1.49(+1.22%)
Mar 06, 2024
125.80
126.59
121.37
122.47
3,377,792
-1.51(-1.22%)
Mar 05, 2024
125.42
125.85
123.28
123.98
3,882,075
-1.77(-1.41%)
Mar 04, 2024
124.83
126.95
123.23
125.75
5,898,039
-1.48(-1.16%)
Mar 01, 2024
126.96
128.37
125.62
127.23
3,698,466
+0.27(+0.21%)
Feb 29, 2024
126.75
127.51
125.36
126.96
3,886,518
+1.49(+1.19%)
Feb 28, 2024
125.32
126.41
124.78
125.47
2,000,089
-0.43(-0.34%)
Feb 27, 2024
125.27
126.07
124.66
125.90
2,988,490
+1.46(+1.17%)
Feb 26, 2024
124.28
125.58
124.00
124.44
2,641,364
+0.17(+0.14%)
Feb 23, 2024
127.10
127.50
123.91
124.27
3,403,332
-2.17(-1.71%)
Feb 22, 2024
127.45
128.72
125.90
126.43
3,183,920
+1.09(+0.87%)
Feb 21, 2024
125.06
125.52
124.26
125.34
2,469,912
-0.14(-0.11%)
Feb 20, 2024
125.87
126.25
124.75
125.48
3,002,527
-1.55(-1.22%)
Feb 16, 2024
128.02
128.88
126.92
127.03
3,602,606
-2.34(-1.81%)
Feb 15, 2024
128.60
129.85
128.05
129.37
3,565,992
+2.28(+1.80%)
Feb 14, 2024
125.77
127.44
125.11
127.09
3,324,515
+2.98(+2.40%)
Feb 13, 2024
125.34
125.34
121.20
124.11
6,494,234
-5.10(-3.94%)
Feb 12, 2024
126.46
130.41
126.25
129.21
4,015,845
+2.38(+1.88%)
Feb 09, 2024
127.24
127.78
125.14
126.82
3,203,155
-0.16(-0.13%)
Feb 08, 2024
124.90
127.67
124.16
126.98
3,458,717
+1.74(+1.39%)
Feb 07, 2024
123.63
125.73
123.04
125.24
2,788,054
+2.51(+2.05%)
Feb 06, 2024
120.82
122.83
120.28
122.73
3,087,262
+2.30(+1.91%)
Feb 05, 2024
122.17
122.41
119.12
120.43
3,641,469
-3.09(-2.50%)
Feb 02, 2024
121.45
124.08
119.75
123.52
3,342,929
+0.99(+0.81%)
Feb 01, 2024
123.25
124.01
119.52
122.53
5,263,187
-0.15(-0.12%)
Jan 31, 2024
124.16
125.48
122.56
122.68
3,200,202
-2.71(-2.16%)
Jan 30, 2024
125.66
126.41
124.22
125.39
2,531,197
-0.62(-0.49%)
Jan 29, 2024
122.99
126.07
122.80
126.01
4,360,334
+3.21(+2.62%)
Jan 26, 2024
122.09
123.75
121.50
122.80
3,769,429
+1.06(+0.87%)
Jan 25, 2024
123.31
123.43
118.20
121.73
6,154,210
+2.82(+2.37%)
Jan 24, 2024
119.19
119.37
117.48
118.91
3,802,477
+1.63(+1.39%)
Jan 23, 2024
119.37
119.89
116.67
117.29
2,680,774
-1.96(-1.64%)
Jan 22, 2024
117.90
120.48
117.90
119.25
3,016,093
+1.86(+1.59%)
Jan 19, 2024
115.75
117.55
114.67
117.38
4,138,420
+1.96(+1.70%)
Jan 18, 2024
116.13
116.53
113.98
115.42
2,367,993
+0.11(+0.09%)
Jan 17, 2024
114.25
115.49
113.24
115.31
3,333,983
-1.25(-1.07%)
Jan 16, 2024
116.67
117.10
114.95
116.57
3,067,151
-1.08(-0.91%)
Jan 12, 2024
118.76
119.57
116.79
117.64
2,074,374
-0.57(-0.48%)
Jan 11, 2024
119.06
119.75
116.88
118.21
3,931,056
-1.59(-1.32%)
Jan 10, 2024
119.11
120.31
118.34
119.80
4,107,814
+0.52(+0.44%)
Jan 09, 2024
118.82
119.98
117.92
119.28
5,973,193
-1.32(-1.10%)
Jan 08, 2024
120.83
121.18
119.49
120.60
4,334,912
+0.13(+0.11%)
Jan 05, 2024
119.77
122.12
119.26
120.47
2,787,345
-0.68(-0.56%)
Jan 04, 2024
120.51
122.42
119.86
121.15
3,262,199
+0.54(+0.45%)
Jan 03, 2024
123.27
123.66
119.85
120.61
5,468,612
-5.83(-4.61%)
Jan 02, 2024
127.36
127.90
124.97
126.44
4,598,016
-2.61(-2.02%)
Dec 29, 2023
130.98
131.34
128.43
129.06
2,078,812
-2.18(-1.66%)
Dec 28, 2023
130.61
131.63
130.16
131.23
2,118,070
+0.51(+0.39%)
Dec 27, 2023
129.20
131.53
128.72
130.72
3,612,661
+1.22(+0.94%)
Dec 26, 2023
128.81
130.13
128.48
129.50
2,520,233
+0.67(+0.52%)
Dec 22, 2023
127.89
130.20
127.40
128.83
3,390,959
+1.53(+1.20%)
Dec 21, 2023
125.59
127.37
124.94
127.30
3,866,117
+3.00(+2.41%)
Dec 20, 2023
126.01
127.69
124.16
124.30
5,707,073
-2.16(-1.71%)
Dec 19, 2023
123.77
127.47
123.26
126.46
5,097,598
+2.30(+1.85%)
Dec 18, 2023
127.66
127.89
124.10
124.17
4,669,603
-3.36(-2.64%)
Dec 15, 2023
125.87
128.55
125.23
127.53
8,117,708
+0.89(+0.70%)
Dec 14, 2023
119.28
126.83
118.95
126.64
7,796,336
+8.60(+7.28%)
Dec 13, 2023
111.59
118.28
110.84
118.05
5,047,322
+6.45(+5.78%)
Dec 12, 2023
111.51
111.63
110.49
111.60
2,426,788
+0.22(+0.19%)
Dec 11, 2023
111.05
111.65
110.73
111.38
3,618,296
+0.41(+0.37%)
Dec 08, 2023
111.64
113.00
110.11
110.97
3,485,957
-1.27(-1.13%)
Dec 07, 2023
110.93
112.85
110.51
112.24
2,785,817
+1.73(+1.56%)
Dec 06, 2023
114.35
115.62
109.47
110.51
6,268,566
-3.12(-2.75%)
Dec 05, 2023
113.48
114.37
112.94
113.64
2,750,799
-0.26(-0.23%)
Dec 04, 2023
111.14
114.12
110.96
113.89
4,955,108
+1.24(+1.10%)
Dec 01, 2023
110.90
112.80
110.60
112.65
4,000,802
+1.88(+1.70%)
Nov 30, 2023
109.68
110.92
109.19
110.77
4,309,942
+0.99(+0.90%)
Nov 29, 2023
107.35
111.07
107.05
109.78
4,519,112
+3.68(+3.47%)
Nov 28, 2023
105.23
106.38
104.49
106.11
2,328,270
+0.88(+0.83%)
Nov 27, 2023
105.01
105.58
104.01
105.23
2,457,068
-0.25(-0.23%)
Nov 24, 2023
105.18
105.53
104.53
105.48
989,266
+0.22(+0.21%)
Nov 22, 2023
105.42
105.92
104.53
105.26
1,933,843
+0.98(+0.94%)
Nov 21, 2023
104.49
105.30
103.97
104.27
2,240,334
-0.66(-0.63%)
Nov 20, 2023
103.18
105.31
102.90
104.93
2,821,002
+1.47(+1.42%)
Nov 17, 2023
102.69
103.90
101.60
103.47
2,948,798
+1.24(+1.21%)
Nov 16, 2023
102.55
103.04
101.33
102.22
2,758,517
-0.57(-0.56%)
Nov 15, 2023
101.13
103.14
101.13
102.80
3,119,747
+1.67(+1.65%)
Nov 14, 2023
99.35
102.57
99.34
101.13
4,342,168
+4.79(+4.97%)
Nov 13, 2023
96.38
96.87
95.55
96.34
2,761,823
-0.90(-0.92%)
Nov 10, 2023
96.49
97.30
94.78
97.24
2,443,353
+1.76(+1.85%)
Nov 09, 2023
98.42
98.58
94.83
95.47
3,038,791
-2.28(-2.33%)
Nov 08, 2023
97.42
98.24
96.99
97.75
2,093,981
+0.23(+0.23%)
Nov 07, 2023
97.08
99.43
96.85
97.52
3,050,046
+0.59(+0.61%)
Nov 06, 2023
98.97
99.67
96.07
96.93
3,196,195
-2.53(-2.55%)
Nov 03, 2023
98.17
100.10
98.05
99.46
4,639,373
+2.66(+2.75%)
Nov 02, 2023
95.85
97.01
95.30
96.80
4,238,742
+3.40(+3.64%)
Nov 01, 2023
91.40
93.55
90.45
93.40
3,979,603
+2.37(+2.60%)
Oct 31, 2023
91.13
91.31
89.84
91.03
2,850,313
-0.03(-0.03%)
Oct 30, 2023
89.33
91.61
89.15
91.06
4,126,703
+2.73(+3.09%)
Oct 27, 2023
90.68
90.68
87.33
88.33
3,416,435
-1.86(-2.07%)
Oct 26, 2023
89.86
92.05
89.48
90.20
3,075,616
+0.38(+0.42%)
Oct 25, 2023
92.50
92.54
89.54
89.82
3,589,131
-3.19(-3.43%)
Oct 24, 2023
91.56
93.22
90.97
93.00
3,653,971
+2.37(+2.62%)
Oct 23, 2023
92.15
92.68
90.20
90.63
5,134,104
-1.64(-1.78%)
Oct 20, 2023
91.05
92.74
90.18
92.27
5,991,319
+0.20(+0.21%)
Oct 19, 2023
95.12
96.41
92.01
92.07
10,336,933
-7.90(-7.90%)
Oct 18, 2023
101.75
101.79
99.30
99.97
5,331,326
-2.96(-2.88%)
Oct 17, 2023
101.04
103.77
100.88
102.93
2,986,218
+0.77(+0.76%)
Oct 16, 2023
102.61
103.94
101.33
102.16
3,810,630
+0.72(+0.71%)
Oct 13, 2023
102.72
102.96
100.00
101.44
3,551,356
-1.04(-1.01%)
Oct 12, 2023
105.11
105.15
101.73
102.47
2,787,606
-2.35(-2.25%)
Oct 11, 2023
103.67
104.91
102.98
104.83
2,499,585
+1.93(+1.88%)
Oct 10, 2023
102.72
104.35
102.61
102.89
2,895,599
+0.47(+0.46%)
Oct 09, 2023
100.89
102.92
100.70
102.42
2,408,996
-0.31(-0.30%)
Oct 06, 2023
100.40
103.55
99.58
102.73
3,335,437
+0.92(+0.90%)
Oct 05, 2023
101.40
102.06
100.34
101.82
3,326,341
-0.05(-0.05%)
Oct 04, 2023
101.13
102.26
100.08
101.86
3,408,555
+1.00(+0.99%)
Oct 03, 2023
103.45
103.81
100.11
100.87
4,642,613
-3.85(-3.68%)
Oct 02, 2023
104.19
105.65
103.83
104.72
2,893,130
+0.02(+0.02%)
Sep 29, 2023
106.62
107.27
104.36
104.70
5,236,590
-1.06(-1.01%)
Sep 28, 2023
103.58
106.85
103.33
105.76
4,049,918
+1.64(+1.58%)
Sep 27, 2023
103.88
104.82
102.68
104.12
4,451,905
+0.60(+0.58%)
Sep 26, 2023
106.97
107.35
102.95
103.53
5,741,830
-4.26(-3.95%)
Sep 25, 2023
108.47
108.04
107.27
107.79
4,916,243
-0.86(-0.79%)
Sep 22, 2023
109.01
109.64
107.90
108.65
3,589,715
+0.05(+0.05%)
Sep 21, 2023
110.42
110.72
108.09
108.60
5,972,302
-3.02(-2.71%)
Sep 20, 2023
112.94
114.12
111.06
111.62
5,983,051
-0.88(-0.78%)
Sep 19, 2023
111.52
112.89
110.99
112.50
5,759,174
+0.73(+0.66%)
Sep 18, 2023
110.96
112.59
110.44
111.76
8,849,620
+0.57(+0.51%)
Sep 15, 2023
111.30
112.56
110.33
111.20
120,214,840
+1.06(+0.96%)
Sep 14, 2023
111.28
111.31
109.51
110.14
7,015,226
-0.04(-0.04%)
Sep 13, 2023
110.35
111.14
109.46
110.18
6,994,366
+0.20(+0.19%)
Sep 12, 2023
110.84
111.64
109.91
109.98
5,354,743
-0.94(-0.85%)
Sep 11, 2023
110.44
112.34
110.37
110.91
7,419,383
+0.81(+0.74%)
Sep 08, 2023
107.29
110.25
107.16
110.10
11,497,487
+3.20(+3.00%)
Sep 07, 2023
104.33
107.78
103.92
106.90
10,459,605
+1.46(+1.38%)
Sep 06, 2023
104.75
106.40
104.63
105.44
8,172,655
-0.33(-0.31%)
Sep 05, 2023
105.93
106.58
104.99
105.77
17,626,730
+3.67(+3.59%)
Sep 01, 2023
104.76
104.91
101.80
102.11
4,701,163
-1.84(-1.77%)
Aug 31, 2023
103.10
104.60
102.83
103.95
4,077,664
+1.45(+1.41%)
Aug 30, 2023
102.06
102.88
101.26
102.50
2,985,960
+0.58(+0.57%)
Aug 29, 2023
98.50
102.22
98.50
101.92
3,401,126
+3.34(+3.39%)
Aug 28, 2023
98.08
99.26
97.93
98.58
2,304,140
+1.19(+1.22%)
Aug 25, 2023
97.18
97.87
96.06
97.39
1,783,415
+0.63(+0.65%)
Aug 24, 2023
97.72
98.76
96.31
96.76
2,185,664
-0.66(-0.68%)
Aug 23, 2023
96.42
97.60
95.78
97.43
1,838,506
+1.41(+1.47%)
Aug 22, 2023
96.94
97.08
95.71
96.02
2,018,540
-0.52(-0.54%)
Aug 21, 2023
96.99
97.59
96.12
96.54
2,335,976
+0.07(+0.07%)
Aug 18, 2023
93.52
96.86
93.01
96.47
3,135,162
+1.88(+1.98%)
Aug 17, 2023
94.90
95.66
93.99
94.59
1,687,931
-0.10(-0.10%)
Aug 16, 2023
95.02
95.85
94.62
94.69
2,157,384
-0.56(-0.58%)
Aug 15, 2023
94.77
95.60
94.30
95.25
2,062,413
-0.56(-0.58%)
Aug 14, 2023
95.86
96.78
95.03
95.81
4,393,200
-0.32(-0.34%)
Aug 11, 2023
96.37
97.84
95.91
96.13
3,799,710
-1.79(-1.83%)
Aug 10, 2023
98.75
100.03
97.13
97.92
4,418,299
+0.11(+0.11%)
Aug 09, 2023
101.05
101.19
97.69
97.81
4,799,039
-3.60(-3.55%)
Aug 08, 2023
100.19
101.88
99.35
101.41
2,693,408
-0.16(-0.15%)
Aug 07, 2023
100.84
101.81
100.65
101.56
2,142,118
+1.17(+1.17%)
Aug 04, 2023
100.83
102.10
99.90
100.39
3,041,420
+0.12(+0.12%)
Aug 03, 2023
99.55
100.61
98.64
100.27
4,776,059
-0.27(-0.27%)
Aug 02, 2023
101.44
102.09
100.20
100.55
3,698,251
-3.12(-3.01%)
Aug 01, 2023
102.02
104.15
101.74
103.66
4,341,528
+1.26(+1.23%)
Jul 31, 2023
102.59
102.88
101.69
102.40
2,694,136
-0.25(-0.25%)
Jul 28, 2023
101.12
103.18
101.09
102.66
3,789,000
+2.50(+2.50%)
Jul 27, 2023
102.22
103.37
100.03
100.16
3,493,857
-1.39(-1.37%)
Jul 26, 2023
100.81
102.18
99.75
101.54
3,700,663
+0.30(+0.30%)
Jul 25, 2023
101.82
102.53
101.18
101.24
2,629,510
-0.71(-0.69%)
Jul 24, 2023
102.06
103.11
101.10
101.95
3,120,471
+0.23(+0.23%)
Jul 21, 2023
104.03
104.43
101.22
101.72
4,630,976
-2.54(-2.44%)
Jul 20, 2023
101.63
105.20
101.39
104.26
6,751,432
-0.64(-0.61%)
Jul 19, 2023
102.06
105.48
102.01
104.90
6,586,850
+1.25(+1.21%)
Jul 18, 2023
100.83
104.19
100.66
103.65
6,721,808
+2.42(+2.39%)
Jul 17, 2023
101.47
103.61
100.35
101.23
6,926,587
+0.35(+0.35%)
Jul 14, 2023
100.37
101.69
100.11
100.88
8,229,544
+1.25(+1.26%)
Jul 13, 2023
96.19
99.65
96.11
99.63
5,444,310
+4.42(+4.64%)
Jul 12, 2023
96.59
97.40
94.91
95.21
5,190,371
-0.28(-0.29%)
Jul 11, 2023
90.96
95.87
90.71
95.49
8,136,607
+4.95(+5.46%)
Jul 10, 2023
88.80
91.13
88.80
90.54
2,046,451
+1.42(+1.59%)
Jul 07, 2023
88.45
90.07
88.37
89.13
1,982,363
-0.11(-0.12%)
Jul 06, 2023
88.53
89.34
86.76
89.24
3,452,616
-0.86(-0.96%)
Jul 05, 2023
91.15
91.28
89.60
90.10
2,597,655
-1.79(-1.95%)
Jul 03, 2023
90.39
92.45
90.26
91.89
2,037,155
+1.74(+1.93%)
Jun 30, 2023
90.40
91.30
90.15
90.16
3,653,164
+0.16(+0.17%)
Jun 29, 2023
88.77
90.14
88.53
90.00
2,847,550
+1.47(+1.67%)
Jun 28, 2023
88.19
88.74
87.45
88.53
2,268,819
-0.04(-0.04%)
Jun 27, 2023
87.11
89.25
86.09
88.57
3,116,978
+2.47(+2.87%)
Jun 26, 2023
84.94
88.61
84.94
86.09
2,128,942
+0.91(+1.07%)
Jun 23, 2023
85.37
86.26
85.05
85.18
2,960,593
-1.26(-1.46%)
Jun 22, 2023
85.96
86.71
84.76
86.44
2,417,642
+0.01(+0.01%)
Jun 21, 2023
87.63
87.80
86.39
86.43
2,231,086
-1.44(-1.64%)
Jun 20, 2023
87.49
88.15
86.40
87.88
2,948,617
-0.49(-0.56%)
Jun 16, 2023
89.96
89.99
88.26
88.37
5,829,497
-1.47(-1.64%)
Jun 15, 2023
87.28
90.35
87.26
89.85
3,319,109
+2.29(+2.61%)
Jun 14, 2023
88.25
89.23
86.83
87.56
3,118,061
-0.37(-0.42%)
Jun 13, 2023
87.38
89.10
86.97
87.93
3,127,439
+0.76(+0.87%)
Jun 12, 2023
86.00
87.27
85.17
87.17
2,986,717
+1.65(+1.93%)
Jun 09, 2023
86.16
86.72
84.96
85.52
2,627,983
-0.46(-0.53%)
Jun 08, 2023
84.35
86.11
83.56
85.98
3,056,101
+1.32(+1.56%)
Jun 07, 2023
85.24
85.66
84.25
84.66
2,966,335
-0.10(-0.11%)
Jun 06, 2023
82.94
85.09
82.53
84.76
3,896,030
+1.82(+2.20%)
Jun 05, 2023
82.58
84.07
80.91
82.93
6,755,241
-3.37(-3.91%)
Jun 02, 2023
86.06
88.33
85.77
86.31
8,284,692
+1.80(+2.13%)
Jun 01, 2023
83.47
85.32
81.56
84.50
4,799,027
+1.45(+1.75%)
May 31, 2023
83.28
83.89
80.04
83.05
14,150,107
-0.74(-0.88%)
May 30, 2023
83.96
84.30
82.50
83.79
3,780,793
+0.68(+0.82%)
May 26, 2023
80.78
83.46
80.37
83.11
3,252,424
+2.10(+2.60%)
May 25, 2023
81.17
81.64
79.46
81.00
2,802,683
+0.36(+0.44%)
May 24, 2023
80.40
81.05
78.61
80.64
2,673,517
-0.55(-0.68%)
May 23, 2023
82.02
83.21
80.81
81.20
2,875,919
-1.24(-1.51%)
May 22, 2023
79.96
82.75
79.71
82.44
3,283,275
+1.87(+2.32%)
May 19, 2023
81.57
81.83
79.19
80.57
3,248,479
-0.13(-0.16%)
May 18, 2023
81.01
81.44
79.73
80.69
3,162,704
-0.49(-0.61%)
May 17, 2023
78.55
82.08
78.37
81.19
3,684,670
+3.22(+4.13%)
May 16, 2023
80.50
80.69
77.85
77.97
3,656,295
-2.65(-3.28%)
May 15, 2023
80.09
80.94
79.42
80.61
2,073,214
+0.26(+0.33%)
May 12, 2023
81.04
81.60
79.73
80.35
2,679,674
-0.41(-0.50%)
May 11, 2023
79.65
80.79
79.00
80.76
3,199,827
+0.68(+0.85%)
May 10, 2023
80.63
81.53
78.63
80.08
2,967,641
+0.92(+1.16%)
May 09, 2023
77.88
80.26
77.63
79.16
3,506,582
+0.45(+0.57%)
May 08, 2023
80.12
80.55
78.68
78.71
3,236,772
-0.96(-1.21%)
May 05, 2023
79.52
80.72
78.67
79.67
3,985,871
+1.41(+1.80%)
May 04, 2023
79.52
79.69
77.50
78.27
5,846,072
-2.25(-2.79%)
May 03, 2023
82.28
83.19
80.37
80.52
4,209,141
-1.58(-1.93%)
May 02, 2023
84.04
84.05
80.71
82.10
6,548,519
-3.97(-4.61%)
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
.