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
Estee Lauder Co
(NY:
EL
)
121.55
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 29, 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 (%)
Feb 28, 2023
237.40
240.68
235.13
238.94
1,267,362
+0.89(+0.38%)
Feb 27, 2023
240.22
241.63
237.97
238.04
1,161,662
+0.08(+0.03%)
Feb 24, 2023
240.20
241.72
236.96
237.96
1,155,166
-6.80(-2.78%)
Feb 23, 2023
246.13
247.98
243.57
244.77
879,656
+0.40(+0.16%)
Feb 22, 2023
244.44
248.51
243.14
244.37
869,580
-0.73(-0.30%)
Feb 21, 2023
242.65
247.47
242.65
245.09
1,323,375
-2.83(-1.14%)
Feb 17, 2023
243.14
249.05
242.66
247.93
1,224,467
+3.28(+1.34%)
Feb 16, 2023
244.84
247.69
243.75
244.64
1,213,898
-5.02(-2.01%)
Feb 15, 2023
247.24
250.41
246.39
249.66
1,199,252
-0.85(-0.34%)
Feb 14, 2023
249.39
257.12
248.83
250.51
1,634,400
+0.22(+0.09%)
Feb 13, 2023
248.41
251.45
246.60
250.29
1,960,743
+4.95(+2.02%)
Feb 10, 2023
243.31
247.21
241.71
245.34
3,163,922
-2.23(-0.90%)
Feb 09, 2023
257.13
257.13
247.54
247.56
2,006,468
-6.55(-2.58%)
Feb 08, 2023
252.94
254.77
250.62
254.11
1,432,977
-1.78(-0.70%)
Feb 07, 2023
253.57
256.49
250.94
255.90
2,732,716
-0.16(-0.06%)
Feb 06, 2023
261.41
262.66
255.12
256.05
1,864,137
-8.21(-3.11%)
Feb 03, 2023
262.80
265.30
260.32
264.26
1,951,703
+1.11(+0.42%)
Feb 02, 2023
268.37
278.06
260.48
263.15
3,761,217
-12.15(-4.41%)
Feb 01, 2023
269.82
276.31
267.66
275.30
1,761,021
+3.65(+1.34%)
Jan 31, 2023
266.64
271.72
264.01
271.65
1,365,671
+5.75(+2.16%)
Jan 30, 2023
263.83
266.53
262.93
265.90
1,168,152
+0.41(+0.16%)
Jan 27, 2023
270.10
270.36
264.82
265.48
1,841,250
-2.38(-0.89%)
Jan 26, 2023
270.76
271.43
265.05
267.87
1,989,631
-0.71(-0.26%)
Jan 25, 2023
268.22
270.22
264.47
268.57
1,325,556
-3.16(-1.16%)
Jan 24, 2023
267.75
272.24
265.74
271.73
1,560,660
+2.62(+0.97%)
Jan 23, 2023
264.71
269.20
263.43
269.11
1,586,433
+6.80(+2.59%)
Jan 20, 2023
254.91
262.58
254.91
262.32
1,276,714
+7.89(+3.10%)
Jan 19, 2023
255.15
256.71
253.93
254.43
1,326,301
-3.67(-1.42%)
Jan 18, 2023
262.45
263.49
257.93
258.09
1,441,624
-3.72(-1.42%)
Jan 17, 2023
260.79
264.16
259.28
261.81
1,416,856
-0.18(-0.07%)
Jan 13, 2023
256.69
262.54
256.69
261.98
932,435
+4.87(+1.90%)
Jan 12, 2023
259.42
260.46
254.45
257.11
1,284,285
-1.33(-0.52%)
Jan 11, 2023
258.52
259.81
256.06
258.44
1,114,240
+1.14(+0.44%)
Jan 10, 2023
256.23
259.68
255.04
257.31
1,291,296
+0.80(+0.31%)
Jan 09, 2023
256.46
261.92
251.18
256.50
2,065,953
-2.14(-0.83%)
Jan 06, 2023
257.07
262.12
255.63
258.64
1,742,647
+2.59(+1.01%)
Jan 05, 2023
255.08
256.95
251.94
256.05
1,449,910
-0.73(-0.28%)
Jan 04, 2023
253.74
257.80
251.83
256.78
1,584,159
+7.84(+3.15%)
Jan 03, 2023
251.16
251.16
245.67
248.94
1,722,799
+5.69(+2.34%)
Dec 30, 2022
243.46
243.96
240.32
243.25
883,459
-1.78(-0.73%)
Dec 29, 2022
243.91
246.26
243.07
245.03
791,315
+3.67(+1.52%)
Dec 28, 2022
242.99
244.76
241.29
241.37
1,422,215
-2.06(-0.85%)
Dec 27, 2022
237.04
244.92
237.04
243.43
1,862,670
+7.13(+3.02%)
Dec 23, 2022
237.36
238.08
234.07
236.30
562,019
-1.18(-0.50%)
Dec 22, 2022
235.51
237.79
233.69
237.47
1,074,006
-1.62(-0.68%)
Dec 21, 2022
236.41
243.31
235.31
239.09
2,053,079
+6.11(+2.62%)
Dec 20, 2022
229.76
233.75
227.66
232.98
1,402,346
+1.37(+0.59%)
Dec 19, 2022
235.75
236.93
230.08
231.61
1,254,688
-4.61(-1.95%)
Dec 16, 2022
233.23
236.79
232.40
236.22
2,800,760
+0.33(+0.14%)
Dec 15, 2022
235.94
238.39
232.29
235.89
2,111,935
-8.45(-3.46%)
Dec 14, 2022
243.60
247.62
241.41
244.34
1,771,641
+1.04(+0.43%)
Dec 13, 2022
247.49
249.83
238.32
243.30
2,860,313
+3.65(+1.52%)
Dec 12, 2022
235.13
239.95
233.37
239.65
1,698,104
+3.95(+1.68%)
Dec 09, 2022
236.17
238.78
233.65
235.70
2,517,427
-2.17(-0.91%)
Dec 08, 2022
234.22
238.36
231.76
237.87
2,056,880
+9.89(+4.34%)
Dec 07, 2022
230.41
231.26
226.49
227.97
1,605,918
-4.43(-1.91%)
Dec 06, 2022
230.96
233.14
228.17
232.41
1,939,691
+5.47(+2.41%)
Dec 05, 2022
230.88
231.82
225.94
226.93
1,351,759
-7.39(-3.15%)
Dec 02, 2022
223.86
235.04
223.54
234.33
2,042,599
+6.91(+3.04%)
Dec 01, 2022
228.62
230.62
224.96
227.41
1,637,721
-3.75(-1.62%)
Nov 30, 2022
212.15
231.28
211.16
231.17
3,475,047
+20.44(+9.70%)
Nov 29, 2022
213.22
214.21
210.05
210.73
1,281,620
-1.67(-0.78%)
Nov 28, 2022
211.72
215.24
209.31
212.40
1,605,131
-2.65(-1.23%)
Nov 25, 2022
215.73
216.72
212.46
215.04
1,100,870
-2.64(-1.21%)
Nov 23, 2022
217.97
220.07
216.26
217.68
844,208
+0.41(+0.19%)
Nov 22, 2022
215.43
217.42
210.16
217.27
1,794,130
+3.29(+1.54%)
Nov 21, 2022
223.28
224.42
213.67
213.98
2,734,325
-14.21(-6.23%)
Nov 18, 2022
227.28
230.22
225.19
228.19
2,517,219
+5.18(+2.32%)
Nov 17, 2022
212.36
223.12
211.51
223.01
1,985,315
+5.13(+2.36%)
Nov 16, 2022
223.22
224.96
217.63
217.88
1,542,181
-3.98(-1.79%)
Nov 15, 2022
223.26
225.05
220.16
221.86
2,057,978
+6.17(+2.86%)
Nov 14, 2022
220.68
222.44
215.62
215.69
1,871,926
-7.38(-3.31%)
Nov 11, 2022
217.27
227.09
216.69
223.07
3,598,117
+9.12(+4.26%)
Nov 10, 2022
207.87
214.39
206.59
213.95
1,805,240
+13.76(+6.87%)
Nov 09, 2022
202.33
203.83
199.40
200.19
1,898,608
-3.01(-1.48%)
Nov 08, 2022
203.88
208.06
201.07
203.20
2,166,868
+1.84(+0.91%)
Nov 07, 2022
204.69
205.51
198.28
201.36
2,788,192
-4.42(-2.15%)
Nov 04, 2022
206.95
212.74
200.25
205.78
6,306,959
+16.37(+8.64%)
Nov 03, 2022
183.75
191.21
182.26
189.41
3,547,335
+3.73(+2.01%)
Nov 02, 2022
187.25
193.03
183.61
185.67
7,842,400
-16.42(-8.13%)
Nov 01, 2022
201.26
205.07
198.92
202.09
3,112,981
+6.13(+3.13%)
Oct 31, 2022
199.76
199.86
194.09
195.97
2,697,444
-5.81(-2.88%)
Oct 28, 2022
198.99
203.11
198.22
201.78
2,097,984
+1.96(+0.98%)
Oct 27, 2022
201.65
202.91
199.15
199.82
1,265,741
-1.53(-0.76%)
Oct 26, 2022
197.90
204.65
196.60
201.35
1,526,675
+0.86(+0.43%)
Oct 25, 2022
194.16
200.64
192.77
200.49
2,113,227
+8.14(+4.23%)
Oct 24, 2022
197.25
197.83
189.11
192.35
3,111,198
-4.90(-2.48%)
Oct 21, 2022
196.56
198.60
192.51
197.25
2,644,093
+0.83(+0.42%)
Oct 20, 2022
201.64
205.35
196.20
196.41
2,938,381
-6.20(-3.06%)
Oct 19, 2022
209.61
209.66
201.95
202.61
1,933,799
-7.77(-3.69%)
Oct 18, 2022
214.13
215.33
208.51
210.38
2,135,244
+2.21(+1.06%)
Oct 17, 2022
207.00
210.17
206.17
208.17
1,310,539
+3.59(+1.75%)
Oct 14, 2022
210.94
212.26
204.08
204.59
1,432,883
-3.86(-1.85%)
Oct 13, 2022
204.35
210.78
201.54
208.45
1,906,823
-1.80(-0.86%)
Oct 12, 2022
211.19
211.40
207.04
210.25
1,843,980
+1.03(+0.49%)
Oct 11, 2022
210.79
213.78
205.91
209.22
1,586,113
-2.79(-1.31%)
Oct 10, 2022
214.85
215.27
209.35
212.00
951,484
-2.81(-1.31%)
Oct 07, 2022
220.98
221.52
213.86
214.81
1,419,452
-9.12(-4.07%)
Oct 06, 2022
220.47
226.37
220.46
223.93
1,964,115
+2.80(+1.26%)
Oct 05, 2022
219.03
221.99
216.02
221.13
1,252,786
-1.00(-0.45%)
Oct 04, 2022
218.56
222.33
218.49
222.13
1,612,454
+7.98(+3.73%)
Oct 03, 2022
212.94
216.13
208.27
214.15
2,157,634
+3.12(+1.48%)
Sep 30, 2022
212.94
216.12
210.98
211.03
1,732,892
-3.37(-1.57%)
Sep 29, 2022
220.21
221.51
211.62
214.40
1,880,443
-8.59(-3.85%)
Sep 28, 2022
221.07
223.77
219.20
222.99
1,614,038
+2.01(+0.91%)
Sep 27, 2022
230.21
230.83
218.68
220.98
2,199,968
-6.24(-2.74%)
Sep 26, 2022
222.73
229.05
220.44
227.21
1,668,515
+3.36(+1.50%)
Sep 23, 2022
226.75
228.14
220.47
223.85
1,426,608
-5.76(-2.51%)
Sep 22, 2022
231.32
232.28
227.74
229.61
1,135,605
-2.88(-1.24%)
Sep 21, 2022
240.02
241.84
232.49
232.49
1,309,606
-1.60(-0.68%)
Sep 20, 2022
233.62
235.99
232.10
234.09
1,182,967
-2.11(-0.89%)
Sep 19, 2022
230.96
236.22
230.67
236.21
1,059,994
+2.23(+0.95%)
Sep 16, 2022
236.36
237.04
232.27
233.98
1,735,913
-5.28(-2.21%)
Sep 15, 2022
238.36
243.47
237.88
239.25
1,313,194
-1.33(-0.55%)
Sep 14, 2022
240.12
242.36
237.20
240.58
1,061,492
+0.86(+0.36%)
Sep 13, 2022
242.40
245.03
239.39
239.72
1,255,404
-9.93(-3.98%)
Sep 12, 2022
248.25
254.41
247.91
249.66
1,376,473
+2.46(+1.00%)
Sep 09, 2022
244.42
248.31
244.34
247.19
1,615,264
+4.85(+2.00%)
Sep 08, 2022
239.75
244.07
237.91
242.34
1,606,029
-0.05(-0.02%)
Sep 07, 2022
241.50
244.22
238.42
242.39
1,821,230
+1.80(+0.75%)
Sep 06, 2022
243.69
245.49
239.36
240.59
1,472,992
-2.12(-0.87%)
Sep 02, 2022
249.60
250.02
241.28
242.72
1,051,358
-2.79(-1.14%)
Sep 01, 2022
246.47
247.04
241.50
245.51
1,897,490
-3.13(-1.26%)
Aug 31, 2022
252.46
253.49
248.60
248.64
1,527,093
-2.67(-1.06%)
Aug 30, 2022
254.84
256.65
249.04
251.31
1,004,104
-2.08(-0.82%)
Aug 29, 2022
252.28
257.95
252.28
253.39
798,408
-1.99(-0.78%)
Aug 26, 2022
271.28
272.38
255.05
255.38
1,173,880
-15.06(-5.57%)
Aug 25, 2022
260.33
270.67
259.95
270.43
1,195,820
+11.59(+4.48%)
Aug 24, 2022
259.39
260.84
257.26
258.84
1,204,656
-0.13(-0.05%)
Aug 23, 2022
257.09
261.29
257.02
258.97
947,262
+0.28(+0.11%)
Aug 22, 2022
260.79
263.84
258.17
258.68
1,261,677
-7.81(-2.93%)
Aug 19, 2022
273.23
273.26
264.94
266.50
1,485,621
-8.13(-2.96%)
Aug 18, 2022
264.27
277.39
261.52
274.63
2,512,917
+4.97(+1.84%)
Aug 17, 2022
266.29
271.25
265.05
269.65
1,230,323
+0.40(+0.15%)
Aug 16, 2022
268.16
271.19
266.31
269.25
1,104,632
-0.25(-0.09%)
Aug 15, 2022
266.59
270.21
265.66
269.51
1,064,942
+0.96(+0.36%)
Aug 12, 2022
267.10
268.59
264.06
268.54
1,107,759
+4.90(+1.86%)
Aug 11, 2022
267.97
269.70
262.68
263.65
1,047,741
-2.09(-0.79%)
Aug 10, 2022
263.33
267.32
263.33
265.73
817,284
+6.70(+2.59%)
Aug 09, 2022
262.07
262.49
258.42
259.04
1,067,411
-4.42(-1.68%)
Aug 08, 2022
262.73
266.59
261.76
263.45
1,131,359
-0.57(-0.21%)
Aug 05, 2022
262.08
265.23
259.84
264.02
1,024,619
-2.51(-0.94%)
Aug 04, 2022
262.84
267.12
261.88
266.52
865,678
+3.66(+1.39%)
Aug 03, 2022
262.85
263.57
258.34
262.87
1,384,870
+1.14(+0.44%)
Aug 02, 2022
263.78
266.56
260.54
261.73
1,320,980
-4.99(-1.87%)
Aug 01, 2022
263.66
267.87
261.57
266.72
1,414,561
+0.40(+0.15%)
Jul 29, 2022
265.86
267.34
264.30
266.32
1,410,968
+1.77(+0.67%)
Jul 28, 2022
258.48
265.14
254.34
264.55
1,490,017
+7.67(+2.99%)
Jul 27, 2022
248.83
257.81
247.55
256.88
1,288,017
+11.31(+4.61%)
Jul 26, 2022
249.05
249.57
244.47
245.57
995,443
-6.70(-2.66%)
Jul 25, 2022
253.39
253.39
247.72
252.27
596,027
-1.38(-0.54%)
Jul 22, 2022
256.80
259.20
251.54
253.64
821,320
-2.41(-0.94%)
Jul 21, 2022
251.67
256.30
250.37
256.05
1,270,581
+4.65(+1.85%)
Jul 20, 2022
249.24
252.27
247.11
251.40
1,034,354
+2.34(+0.94%)
Jul 19, 2022
243.39
249.28
241.24
249.06
1,084,937
+9.39(+3.92%)
Jul 18, 2022
242.68
248.01
238.82
239.67
912,278
+0.22(+0.09%)
Jul 15, 2022
240.64
241.89
238.50
239.44
811,889
+1.52(+0.64%)
Jul 14, 2022
236.96
238.59
234.69
237.92
929,434
-1.42(-0.59%)
Jul 13, 2022
233.43
242.63
232.60
239.35
1,063,643
+1.11(+0.47%)
Jul 12, 2022
237.91
241.16
236.49
238.23
1,244,227
-1.26(-0.53%)
Jul 11, 2022
243.33
245.06
238.72
239.49
1,403,252
-5.74(-2.34%)
Jul 08, 2022
250.64
250.88
242.59
245.24
1,391,867
-7.67(-3.03%)
Jul 07, 2022
251.78
253.54
249.75
252.90
1,045,017
+2.05(+0.82%)
Jul 06, 2022
253.42
255.45
250.61
250.85
1,350,614
-1.75(-0.69%)
Jul 05, 2022
243.51
252.90
243.03
252.60
1,142,516
+2.45(+0.98%)
Jul 01, 2022
248.13
250.76
244.50
250.15
970,501
+1.80(+0.73%)
Jun 30, 2022
246.81
250.51
242.47
248.35
1,346,541
-2.26(-0.90%)
Jun 29, 2022
250.23
251.70
246.87
250.61
1,061,376
-0.37(-0.15%)
Jun 28, 2022
254.61
261.93
249.95
250.98
1,746,692
-5.36(-2.09%)
Jun 27, 2022
261.97
263.18
254.96
256.34
1,448,457
-7.15(-2.71%)
Jun 24, 2022
255.44
263.59
254.20
263.49
2,168,265
+11.35(+4.50%)
Jun 23, 2022
243.96
252.38
243.96
252.14
1,812,927
+10.38(+4.30%)
Jun 22, 2022
238.67
243.75
237.50
241.75
1,262,962
+1.12(+0.47%)
Jun 21, 2022
235.91
241.79
231.70
240.63
1,769,262
+8.71(+3.75%)
Jun 17, 2022
227.22
234.77
227.12
231.93
1,990,298
+4.59(+2.02%)
Jun 16, 2022
231.07
234.01
224.47
227.33
1,625,468
-9.75(-4.11%)
Jun 15, 2022
235.54
243.13
232.10
237.08
1,647,481
+2.28(+0.97%)
Jun 14, 2022
232.11
240.63
232.09
234.80
1,343,215
+2.46(+1.06%)
Jun 13, 2022
234.89
237.62
230.19
232.34
1,695,643
-10.94(-4.50%)
Jun 10, 2022
247.44
248.01
242.54
243.29
1,353,556
-9.08(-3.60%)
Jun 09, 2022
259.83
259.87
252.28
252.36
1,667,393
-8.84(-3.39%)
Jun 08, 2022
260.88
265.94
259.62
261.21
1,540,631
-3.37(-1.28%)
Jun 07, 2022
254.33
264.93
254.33
264.58
1,538,413
+5.50(+2.12%)
Jun 06, 2022
261.23
263.07
257.91
259.08
1,380,174
+1.42(+0.55%)
Jun 03, 2022
252.99
258.38
252.79
257.66
1,859,915
-0.17(-0.07%)
Jun 02, 2022
246.84
258.02
245.67
257.83
1,988,413
+13.63(+5.58%)
Jun 01, 2022
250.97
254.83
243.99
244.20
1,595,479
-4.12(-1.66%)
May 31, 2022
247.38
256.36
245.39
248.33
3,829,720
+2.72(+1.11%)
May 27, 2022
240.36
248.26
237.05
245.61
1,866,802
+11.76(+5.03%)
May 26, 2022
229.06
234.92
227.42
233.85
1,221,502
+8.06(+3.57%)
May 25, 2022
223.90
226.53
219.55
225.78
1,388,470
+0.05(+0.02%)
May 24, 2022
228.87
229.79
221.58
225.73
1,709,027
-4.42(-1.92%)
May 23, 2022
233.64
233.64
225.00
230.15
1,541,865
-0.59(-0.26%)
May 20, 2022
230.69
232.37
223.23
230.74
1,803,130
+1.78(+0.78%)
May 19, 2022
222.24
232.58
221.50
228.96
2,244,573
+6.08(+2.73%)
May 18, 2022
231.51
231.92
222.20
222.88
2,200,656
-13.08(-5.54%)
May 17, 2022
234.41
236.37
228.35
235.97
2,220,472
+7.00(+3.06%)
May 16, 2022
232.36
233.41
228.25
228.96
1,603,611
-4.87(-2.08%)
May 13, 2022
228.13
234.93
227.78
233.84
1,843,144
+9.13(+4.06%)
May 12, 2022
220.88
228.80
219.25
224.70
2,227,186
+1.47(+0.66%)
May 11, 2022
226.18
232.74
222.44
223.23
1,772,779
-0.19(-0.08%)
May 10, 2022
230.88
231.99
221.01
223.42
2,303,225
-3.79(-1.67%)
May 09, 2022
228.69
233.75
225.68
227.21
2,032,694
-6.54(-2.80%)
May 06, 2022
233.04
236.11
227.87
233.75
1,884,398
-1.49(-0.63%)
May 05, 2022
243.98
245.62
231.79
235.24
2,662,984
-15.01(-6.00%)
May 04, 2022
240.01
251.15
236.42
250.25
2,258,123
+11.42(+4.78%)
May 03, 2022
221.30
245.13
221.29
238.83
4,938,261
-14.70(-5.80%)
May 02, 2022
253.99
256.22
246.45
253.52
2,786,570
-3.34(-1.30%)
Apr 29, 2022
261.09
265.03
255.66
256.86
1,559,216
-8.04(-3.04%)
Apr 28, 2022
255.15
267.22
254.97
264.90
1,524,083
+12.34(+4.89%)
Apr 27, 2022
248.43
255.93
248.23
252.56
1,482,910
+4.74(+1.91%)
Apr 26, 2022
258.70
258.83
247.82
247.82
1,389,864
-13.08(-5.01%)
Apr 25, 2022
255.87
261.45
250.73
260.91
1,444,106
+4.07(+1.58%)
Apr 22, 2022
266.00
268.44
256.36
256.84
1,537,420
-7.69(-2.91%)
Apr 21, 2022
273.23
275.88
263.80
264.54
975,153
-6.14(-2.27%)
Apr 20, 2022
275.41
278.00
270.25
270.67
1,615,816
+3.60(+1.35%)
Apr 19, 2022
255.23
268.69
255.23
267.07
1,830,757
+10.16(+3.95%)
Apr 18, 2022
255.94
259.03
255.25
256.92
1,122,080
+0.24(+0.09%)
Apr 14, 2022
259.72
263.31
256.50
256.68
1,596,307
-2.64(-1.02%)
Apr 13, 2022
256.66
260.36
255.27
259.31
994,684
+3.77(+1.48%)
Apr 12, 2022
257.96
262.31
254.09
255.54
1,322,475
+0.41(+0.16%)
Apr 11, 2022
256.80
258.77
253.45
255.13
1,351,379
-4.24(-1.64%)
Apr 08, 2022
260.34
263.08
258.99
259.37
1,109,152
-0.37(-0.14%)
Apr 07, 2022
260.57
263.97
255.77
259.74
1,839,406
+2.23(+0.86%)
Apr 06, 2022
261.29
261.29
253.92
257.51
2,097,139
-7.71(-2.91%)
Apr 05, 2022
266.62
269.23
264.15
265.23
1,044,652
-5.80(-2.14%)
Apr 04, 2022
266.84
271.98
264.81
271.02
1,330,209
+4.10(+1.53%)
Apr 01, 2022
267.71
269.38
264.70
266.93
1,223,560
+2.03(+0.77%)
Mar 31, 2022
270.99
271.80
264.90
264.90
1,477,518
-6.65(-2.45%)
Mar 30, 2022
275.41
275.77
269.66
271.55
1,227,916
-5.61(-2.03%)
Mar 29, 2022
280.47
281.69
274.00
277.16
1,244,783
+7.11(+2.63%)
Mar 28, 2022
269.13
270.20
264.47
270.05
1,101,157
+2.65(+0.99%)
Mar 25, 2022
271.31
272.88
265.13
267.40
1,009,490
-1.74(-0.65%)
Mar 24, 2022
268.35
269.25
265.62
269.14
859,514
+3.16(+1.19%)
Mar 23, 2022
271.69
273.33
265.80
265.98
1,058,423
-8.24(-3.00%)
Mar 22, 2022
271.08
275.14
269.32
274.21
1,696,525
+7.71(+2.89%)
Mar 21, 2022
268.14
271.16
263.08
266.50
1,296,653
-2.82(-1.05%)
Mar 18, 2022
266.21
271.58
263.87
269.32
2,073,893
+4.36(+1.64%)
Mar 17, 2022
262.17
266.95
261.14
264.96
1,734,773
+1.47(+0.56%)
Mar 16, 2022
257.16
264.95
256.42
263.50
2,062,553
+11.65(+4.63%)
Mar 15, 2022
248.12
252.90
245.88
251.84
2,234,925
+8.29(+3.40%)
Mar 14, 2022
258.82
259.00
241.65
243.55
2,958,231
-13.47(-5.24%)
Mar 11, 2022
270.54
271.39
256.87
257.03
1,910,021
-8.88(-3.34%)
Mar 10, 2022
267.34
268.61
262.59
265.91
1,555,770
-4.20(-1.56%)
Mar 09, 2022
275.26
276.20
268.57
270.11
1,476,153
+7.63(+2.91%)
Mar 08, 2022
255.39
271.46
255.08
262.48
2,698,160
+5.81(+2.26%)
Mar 07, 2022
277.31
277.73
255.65
256.68
2,524,310
-21.23(-7.64%)
Mar 04, 2022
278.96
281.80
276.11
277.90
1,657,639
-6.33(-2.23%)
Mar 03, 2022
286.37
287.91
278.22
284.23
1,603,325
+0.44(+0.15%)
Mar 02, 2022
281.58
286.04
279.90
283.80
1,092,001
+5.99(+2.16%)
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
.