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
Diamondback Energy
(NQ:
FANG
)
201.50
+3.87 (+1.96%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Nov 30, 2023
152.58
154.86
148.62
151.84
2,447,261
+0.61(+0.40%)
Nov 29, 2023
151.87
152.31
150.47
151.23
1,048,940
-0.20(-0.13%)
Nov 28, 2023
151.84
153.13
150.99
151.43
1,084,283
-0.03(-0.02%)
Nov 27, 2023
151.23
151.81
150.02
151.46
1,252,919
-0.60(-0.39%)
Nov 24, 2023
151.92
153.66
151.86
152.06
559,082
+0.46(+0.30%)
Nov 22, 2023
148.47
152.05
147.50
151.60
1,386,520
-0.91(-0.60%)
Nov 21, 2023
152.66
153.01
151.02
152.51
1,146,855
-1.04(-0.68%)
Nov 20, 2023
154.42
155.60
153.02
153.55
1,445,434
+0.00(+0.00%)
Nov 17, 2023
151.47
154.83
150.94
153.55
2,220,018
+3.59(+2.39%)
Nov 16, 2023
152.22
152.38
146.20
149.96
3,149,599
-3.24(-2.11%)
Nov 15, 2023
152.84
155.28
152.84
153.20
1,815,780
+0.00(+0.00%)
Nov 14, 2023
153.09
153.77
152.20
153.20
2,511,866
+0.94(+0.62%)
Nov 13, 2023
152.10
153.38
151.46
152.25
1,338,897
+0.45(+0.30%)
Nov 10, 2023
151.75
152.72
150.03
151.80
1,758,252
+2.05(+1.37%)
Nov 09, 2023
150.77
152.36
149.57
149.75
1,854,487
-0.38(-0.25%)
Nov 08, 2023
151.65
153.56
149.35
150.13
2,543,788
-2.72(-1.78%)
Nov 07, 2023
151.91
154.07
147.82
152.84
3,193,585
-1.30(-0.84%)
Nov 06, 2023
156.33
156.97
153.14
154.14
1,987,749
-1.89(-1.21%)
Nov 03, 2023
157.35
157.90
154.84
156.03
1,344,591
-1.10(-0.70%)
Nov 02, 2023
152.44
157.36
151.70
157.13
1,684,385
+3.69(+2.40%)
Nov 01, 2023
155.88
156.50
152.77
153.44
1,766,585
-0.88(-0.57%)
Oct 31, 2023
153.00
155.12
151.44
154.31
1,394,711
+1.82(+1.19%)
Oct 30, 2023
154.26
155.22
151.17
152.50
1,554,434
-1.56(-1.01%)
Oct 27, 2023
155.93
156.00
152.01
154.06
1,651,163
-1.61(-1.03%)
Oct 26, 2023
156.92
157.51
153.75
155.66
2,773,130
-2.85(-1.80%)
Oct 25, 2023
157.66
158.94
156.25
158.51
1,658,290
+1.37(+0.87%)
Oct 24, 2023
159.59
160.15
157.07
157.15
1,666,692
-1.98(-1.25%)
Oct 23, 2023
158.45
161.12
157.61
159.13
2,647,962
-1.12(-0.70%)
Oct 20, 2023
162.59
163.26
159.79
160.25
2,561,449
-2.35(-1.44%)
Oct 19, 2023
163.07
164.28
161.48
162.59
1,641,831
-0.96(-0.59%)
Oct 18, 2023
163.33
164.97
162.57
163.56
2,073,319
+1.40(+0.86%)
Oct 17, 2023
161.00
163.25
160.94
162.16
2,000,301
+1.02(+0.63%)
Oct 16, 2023
161.63
161.83
158.90
161.14
1,726,447
+0.81(+0.50%)
Oct 13, 2023
159.54
162.02
159.52
160.33
3,021,681
+4.05(+2.59%)
Oct 12, 2023
154.66
157.04
154.14
156.28
3,331,102
+3.38(+2.21%)
Oct 11, 2023
150.25
153.12
149.80
152.90
3,146,108
+2.38(+1.58%)
Oct 10, 2023
150.61
152.04
149.47
150.52
1,725,839
-0.09(-0.06%)
Oct 09, 2023
149.98
151.51
149.09
150.61
2,269,109
+5.04(+3.46%)
Oct 06, 2023
142.26
147.27
140.69
145.57
4,614,251
+5.88(+4.21%)
Oct 05, 2023
138.01
140.63
137.72
139.69
1,784,833
-0.38(-0.27%)
Oct 04, 2023
143.97
143.97
138.83
140.06
2,634,828
-5.18(-3.57%)
Oct 03, 2023
144.17
145.24
142.80
145.24
1,759,719
+0.66(+0.46%)
Oct 02, 2023
149.34
149.50
143.18
144.57
1,743,512
-4.50(-3.02%)
Sep 29, 2023
151.41
151.52
148.32
149.08
1,923,740
-2.17(-1.44%)
Sep 28, 2023
151.34
152.93
150.38
151.25
1,268,666
-0.09(-0.06%)
Sep 27, 2023
149.40
152.53
148.66
151.34
3,145,924
+4.01(+2.72%)
Sep 26, 2023
146.04
148.51
145.92
147.33
1,446,531
+0.40(+0.27%)
Sep 25, 2023
145.17
147.20
146.34
146.92
2,051,513
+1.99(+1.38%)
Sep 22, 2023
146.30
147.61
144.54
144.93
1,420,662
-0.76(-0.52%)
Sep 21, 2023
147.70
147.80
144.82
145.69
2,764,746
-1.47(-1.00%)
Sep 20, 2023
148.81
149.92
146.99
147.16
1,431,777
-2.41(-1.61%)
Sep 19, 2023
151.61
151.98
148.80
149.57
1,161,711
-0.84(-0.56%)
Sep 18, 2023
151.21
151.52
149.52
150.41
1,057,831
+0.49(+0.33%)
Sep 15, 2023
150.93
152.56
149.13
149.92
3,481,477
-2.09(-1.37%)
Sep 14, 2023
152.08
152.69
151.55
152.00
1,546,719
+2.05(+1.37%)
Sep 13, 2023
151.07
151.15
148.10
149.96
1,373,774
-0.50(-0.33%)
Sep 12, 2023
148.71
151.37
148.45
150.46
3,166,335
+3.61(+2.46%)
Sep 11, 2023
151.59
151.92
146.07
146.85
2,476,753
-3.34(-2.22%)
Sep 08, 2023
150.25
151.80
149.69
150.19
1,470,709
+1.12(+0.75%)
Sep 07, 2023
150.06
151.30
148.57
149.07
1,912,344
-1.18(-0.79%)
Sep 06, 2023
147.79
150.89
147.77
150.25
2,631,600
+1.84(+1.24%)
Sep 05, 2023
149.13
150.58
148.14
148.41
2,096,648
-0.45(-0.30%)
Sep 01, 2023
147.17
149.41
146.76
148.87
2,655,024
+2.77(+1.90%)
Aug 31, 2023
146.10
146.34
144.62
146.09
1,424,017
+0.45(+0.31%)
Aug 30, 2023
145.83
146.34
145.41
145.64
1,577,459
+0.12(+0.08%)
Aug 29, 2023
144.38
145.59
143.66
145.53
1,220,733
+0.49(+0.34%)
Aug 28, 2023
144.38
146.28
144.19
145.04
1,286,097
+1.09(+0.76%)
Aug 25, 2023
144.03
144.39
142.20
143.95
1,660,338
+0.52(+0.36%)
Aug 24, 2023
141.75
144.21
141.52
143.43
3,045,098
+0.76(+0.53%)
Aug 23, 2023
141.47
142.75
139.90
142.67
1,947,636
-0.08(-0.05%)
Aug 22, 2023
143.20
143.85
142.37
142.75
1,438,289
-0.14(-0.10%)
Aug 21, 2023
143.78
144.68
141.62
142.89
2,482,631
+0.39(+0.28%)
Aug 18, 2023
140.57
143.06
140.23
142.50
1,555,986
+0.51(+0.36%)
Aug 17, 2023
143.79
144.52
141.82
141.99
1,210,702
+0.57(+0.40%)
Aug 16, 2023
142.19
143.49
141.05
141.42
1,625,570
-0.47(-0.33%)
Aug 15, 2023
142.19
142.76
140.74
141.89
1,779,660
-1.47(-1.03%)
Aug 14, 2023
144.15
144.44
142.76
143.36
1,401,128
-0.69(-0.48%)
Aug 11, 2023
143.57
144.94
143.00
144.06
1,714,305
-0.04(-0.03%)
Aug 10, 2023
144.80
146.04
143.09
144.09
1,733,319
-0.70(-0.49%)
Aug 09, 2023
143.96
146.07
143.54
144.80
2,396,367
+1.99(+1.40%)
Aug 08, 2023
139.00
142.91
138.06
142.80
2,029,326
+0.58(+0.41%)
Aug 07, 2023
143.15
143.69
141.73
142.22
1,480,297
+0.02(+0.01%)
Aug 04, 2023
143.23
143.77
141.73
142.20
1,713,845
+0.15(+0.11%)
Aug 03, 2023
141.51
144.05
140.43
142.05
2,633,698
+1.55(+1.10%)
Aug 02, 2023
141.17
141.41
138.80
140.50
2,538,843
-1.04(-0.74%)
Aug 01, 2023
139.93
142.13
138.62
141.54
4,070,994
+0.54(+0.38%)
Jul 31, 2023
138.75
141.18
138.75
141.00
2,320,819
+1.61(+1.15%)
Jul 28, 2023
138.69
139.43
136.59
139.40
1,814,783
+1.23(+0.89%)
Jul 27, 2023
139.67
140.34
137.56
138.16
1,628,464
-0.61(-0.44%)
Jul 26, 2023
138.48
139.78
137.85
138.77
1,356,230
-1.00(-0.72%)
Jul 25, 2023
138.19
140.55
137.83
139.78
2,553,937
+1.52(+1.10%)
Jul 24, 2023
136.10
138.92
135.90
138.26
3,160,138
+3.07(+2.27%)
Jul 21, 2023
134.69
136.07
133.77
135.18
4,243,646
+1.17(+0.87%)
Jul 20, 2023
134.60
135.67
133.47
134.02
2,090,743
+1.07(+0.81%)
Jul 19, 2023
132.83
134.93
131.99
132.94
1,394,971
+0.09(+0.06%)
Jul 18, 2023
129.43
133.72
129.38
132.86
2,021,557
+3.20(+2.47%)
Jul 17, 2023
129.28
130.58
128.91
129.66
1,309,341
-0.18(-0.14%)
Jul 14, 2023
132.70
132.70
129.38
129.84
1,825,751
-3.59(-2.69%)
Jul 13, 2023
134.11
134.89
131.30
133.43
2,233,702
-0.10(-0.07%)
Jul 12, 2023
132.06
134.02
131.61
133.53
2,160,341
+2.27(+1.73%)
Jul 11, 2023
129.17
132.03
128.66
131.26
2,259,020
+2.92(+2.27%)
Jul 10, 2023
126.90
128.60
126.54
128.34
1,658,471
+1.62(+1.28%)
Jul 07, 2023
121.28
128.54
121.28
126.72
2,432,785
+5.00(+4.11%)
Jul 06, 2023
124.31
125.15
120.34
121.72
1,915,378
-3.28(-2.63%)
Jul 05, 2023
127.14
127.14
124.40
125.00
2,154,704
-1.29(-1.02%)
Jul 03, 2023
125.95
127.30
125.58
126.29
692,828
+0.57(+0.45%)
Jun 30, 2023
125.38
126.82
124.25
125.73
1,339,836
+1.29(+1.04%)
Jun 29, 2023
123.47
124.86
123.22
124.44
1,194,520
+1.34(+1.09%)
Jun 28, 2023
122.35
123.11
120.30
123.10
1,499,781
+1.23(+1.01%)
Jun 27, 2023
121.72
122.91
120.98
121.86
1,656,659
+0.09(+0.08%)
Jun 26, 2023
120.56
122.54
120.48
121.77
1,354,234
+1.74(+1.45%)
Jun 23, 2023
119.11
120.27
118.12
120.02
3,785,825
-0.43(-0.36%)
Jun 22, 2023
120.97
121.15
119.17
120.45
1,383,606
-1.74(-1.43%)
Jun 21, 2023
121.60
123.55
121.14
122.20
1,785,377
+0.67(+0.55%)
Jun 20, 2023
122.17
122.42
119.89
121.53
2,186,734
-1.69(-1.37%)
Jun 16, 2023
121.56
123.56
120.61
123.22
4,235,580
+1.99(+1.64%)
Jun 15, 2023
122.07
124.02
120.86
121.23
3,094,178
-0.11(-0.09%)
Jun 14, 2023
126.27
126.49
120.09
121.34
2,361,503
-3.14(-2.52%)
Jun 13, 2023
125.83
128.05
124.23
124.48
1,724,511
+0.31(+0.25%)
Jun 12, 2023
123.87
126.34
123.04
124.18
1,773,613
-2.43(-1.92%)
Jun 09, 2023
127.15
128.37
125.92
126.61
1,148,939
-1.01(-0.79%)
Jun 08, 2023
128.43
128.87
125.71
127.62
1,366,240
-0.80(-0.63%)
Jun 07, 2023
126.18
129.56
126.12
128.43
1,996,554
+3.08(+2.46%)
Jun 06, 2023
122.51
125.95
122.51
125.34
1,214,398
+0.61(+0.49%)
Jun 05, 2023
128.64
128.97
124.69
124.73
1,725,084
-0.99(-0.78%)
Jun 02, 2023
124.87
126.49
123.61
125.72
2,221,511
+3.11(+2.54%)
Jun 01, 2023
122.03
124.86
120.78
122.61
1,442,697
+0.91(+0.75%)
May 31, 2023
121.60
122.82
120.61
121.70
2,411,932
-2.24(-1.81%)
May 30, 2023
123.61
124.14
122.30
123.94
1,651,648
-1.44(-1.15%)
May 26, 2023
126.27
126.45
124.23
125.37
1,505,266
-0.01(-0.01%)
May 25, 2023
124.81
125.98
123.90
125.38
1,550,155
-3.23(-2.52%)
May 24, 2023
128.54
129.31
126.43
128.62
1,682,964
+1.39(+1.09%)
May 23, 2023
128.14
128.82
126.52
127.23
1,255,386
+0.46(+0.36%)
May 22, 2023
124.87
127.92
124.64
126.77
1,743,748
+2.13(+1.71%)
May 19, 2023
124.92
126.15
124.00
124.64
1,552,842
+1.42(+1.15%)
May 18, 2023
121.29
123.30
120.29
123.22
1,264,898
+1.11(+0.91%)
May 17, 2023
120.80
123.06
119.53
122.11
1,537,866
+2.60(+2.18%)
May 16, 2023
122.82
123.23
119.47
119.51
1,662,972
-3.92(-3.18%)
May 15, 2023
123.19
124.00
122.09
123.43
1,724,734
+0.92(+0.75%)
May 12, 2023
123.38
123.92
121.72
122.51
1,781,644
+0.33(+0.27%)
May 11, 2023
122.18
123.88
121.19
122.19
2,330,957
-2.71(-2.17%)
May 10, 2023
127.70
128.00
124.47
124.89
1,610,151
-1.52(-1.20%)
May 09, 2023
124.66
128.10
124.18
126.42
1,493,166
+0.30(+0.24%)
May 08, 2023
129.29
129.95
125.77
126.11
1,671,369
-0.20(-0.16%)
May 05, 2023
123.94
127.20
122.79
126.31
2,388,852
+6.48(+5.41%)
May 04, 2023
122.91
124.73
119.78
119.83
3,764,662
-2.65(-2.17%)
May 03, 2023
125.20
126.47
122.00
122.49
3,407,919
-5.96(-4.64%)
May 02, 2023
132.57
132.57
125.13
128.45
5,335,034
-6.54(-4.85%)
May 01, 2023
133.11
135.39
132.60
135.00
2,504,527
-0.26(-0.19%)
Apr 28, 2023
131.19
135.96
130.54
135.25
1,756,873
+3.94(+3.00%)
Apr 27, 2023
130.21
131.72
128.86
131.32
1,622,495
+1.07(+0.83%)
Apr 26, 2023
131.27
132.59
129.17
130.24
1,701,973
-2.32(-1.75%)
Apr 25, 2023
134.88
135.26
132.00
132.56
1,518,287
-3.92(-2.87%)
Apr 24, 2023
133.76
136.97
133.41
136.48
2,033,629
+2.28(+1.70%)
Apr 21, 2023
134.97
135.27
133.07
134.20
1,411,377
-0.81(-0.60%)
Apr 20, 2023
135.06
135.68
132.88
135.01
1,634,841
-1.65(-1.20%)
Apr 19, 2023
135.75
136.69
134.89
136.65
1,314,977
-0.96(-0.70%)
Apr 18, 2023
136.95
138.23
135.80
137.61
1,435,423
+0.08(+0.06%)
Apr 17, 2023
139.57
140.15
137.37
137.54
1,319,578
-2.04(-1.46%)
Apr 14, 2023
139.08
141.24
137.97
139.57
1,609,960
+0.95(+0.69%)
Apr 13, 2023
137.64
139.72
137.44
138.62
1,748,853
+0.66(+0.48%)
Apr 12, 2023
139.82
139.90
137.26
137.96
1,562,146
-0.12(-0.09%)
Apr 11, 2023
136.70
139.23
136.66
138.08
2,342,414
+1.88(+1.38%)
Apr 10, 2023
135.30
138.98
135.30
136.19
2,713,287
+2.51(+1.88%)
Apr 06, 2023
135.28
135.32
133.45
133.68
1,770,071
-2.31(-1.70%)
Apr 05, 2023
135.38
136.67
133.74
136.00
2,087,071
+1.27(+0.94%)
Apr 04, 2023
138.57
138.74
132.43
134.73
2,366,945
-2.64(-1.92%)
Apr 03, 2023
136.10
138.68
134.57
137.37
4,224,335
+8.81(+6.85%)
Mar 31, 2023
127.02
128.97
126.93
128.57
2,045,924
+1.78(+1.40%)
Mar 30, 2023
127.81
127.81
125.93
126.79
1,843,117
+0.48(+0.38%)
Mar 29, 2023
125.96
126.61
124.91
126.30
1,412,240
+1.98(+1.59%)
Mar 28, 2023
121.77
124.86
121.24
124.33
1,174,575
+2.05(+1.67%)
Mar 27, 2023
120.31
123.02
119.28
122.28
1,832,317
+2.99(+2.50%)
Mar 24, 2023
117.48
120.32
115.89
119.29
2,471,027
-1.15(-0.96%)
Mar 23, 2023
122.30
124.31
119.22
120.44
1,974,575
-1.21(-0.99%)
Mar 22, 2023
124.57
125.39
121.56
121.65
1,807,367
-2.59(-2.08%)
Mar 21, 2023
122.22
124.70
122.09
124.24
3,221,632
+4.77(+3.99%)
Mar 20, 2023
117.05
120.68
117.05
119.47
2,727,506
+2.37(+2.02%)
Mar 17, 2023
119.00
119.84
115.77
117.11
6,537,029
-2.29(-1.92%)
Mar 16, 2023
114.16
119.62
113.20
119.40
4,128,938
+2.65(+2.27%)
Mar 15, 2023
121.03
121.03
115.18
116.74
6,158,841
-9.42(-7.46%)
Mar 14, 2023
124.89
129.87
124.01
126.16
2,752,747
+1.05(+0.84%)
Mar 13, 2023
124.89
128.10
121.32
125.11
3,109,272
-4.16(-3.22%)
Mar 10, 2023
132.78
134.76
128.68
129.27
2,198,368
-3.83(-2.88%)
Mar 09, 2023
136.07
138.35
132.77
133.10
1,792,439
-2.42(-1.79%)
Mar 08, 2023
134.40
138.43
133.53
135.53
2,665,589
-0.24(-0.18%)
Mar 07, 2023
135.51
136.47
132.62
135.77
2,848,957
-0.77(-0.56%)
Mar 06, 2023
137.92
138.32
136.21
136.54
2,364,783
-3.05(-2.19%)
Mar 03, 2023
135.06
139.71
134.36
139.59
3,603,501
+2.47(+1.80%)
Mar 02, 2023
134.11
137.53
132.78
137.12
2,517,827
+2.37(+1.76%)
Mar 01, 2023
130.72
135.24
129.72
134.75
3,731,687
+3.76(+2.87%)
Feb 28, 2023
136.42
136.59
130.93
130.99
2,699,972
-3.52(-2.62%)
Feb 27, 2023
133.39
135.35
132.15
134.51
2,447,983
+1.84(+1.39%)
Feb 24, 2023
130.61
133.97
129.74
132.66
2,360,534
+0.73(+0.55%)
Feb 23, 2023
129.33
132.74
128.29
131.94
3,152,749
+4.02(+3.14%)
Feb 22, 2023
127.46
132.72
125.83
127.92
3,895,041
+2.87(+2.30%)
Feb 21, 2023
126.08
126.62
124.27
125.05
2,789,807
-0.44(-0.35%)
Feb 17, 2023
129.77
129.77
124.20
125.49
4,465,288
-6.60(-4.99%)
Feb 16, 2023
134.93
135.96
132.03
132.08
2,726,056
-3.62(-2.66%)
Feb 15, 2023
137.48
137.61
134.04
135.70
4,256,959
-3.94(-2.82%)
Feb 14, 2023
136.34
140.44
136.03
139.64
1,735,872
+1.53(+1.11%)
Feb 13, 2023
137.82
140.12
137.16
138.11
2,980,712
-0.99(-0.71%)
Feb 10, 2023
134.20
139.18
133.78
139.10
3,023,747
+7.29(+5.53%)
Feb 09, 2023
134.40
134.78
131.59
131.81
2,143,784
-2.63(-1.95%)
Feb 08, 2023
134.99
135.35
132.80
134.44
2,177,987
+0.68(+0.51%)
Feb 07, 2023
128.79
133.89
127.18
133.76
2,582,432
+6.00(+4.70%)
Feb 06, 2023
128.66
130.44
125.83
127.76
1,876,409
-1.19(-0.93%)
Feb 03, 2023
128.95
131.69
128.26
128.95
1,667,096
+0.77(+0.60%)
Feb 02, 2023
133.21
133.21
127.68
128.18
2,924,855
-5.39(-4.03%)
Feb 01, 2023
135.10
135.69
131.30
133.57
2,738,071
-2.58(-1.90%)
Jan 31, 2023
135.16
137.53
134.05
136.15
1,751,975
+0.73(+0.54%)
Jan 30, 2023
138.54
138.83
135.30
135.42
2,600,665
-5.24(-3.72%)
Jan 27, 2023
139.76
142.36
139.35
140.66
1,752,252
+1.00(+0.71%)
Jan 26, 2023
139.11
139.75
136.55
139.66
2,585,459
+2.62(+1.91%)
Jan 25, 2023
137.39
137.40
133.52
137.04
1,765,978
-0.15(-0.11%)
Jan 24, 2023
139.72
140.23
136.51
137.19
1,300,884
-1.97(-1.41%)
Jan 23, 2023
138.83
139.96
138.19
139.16
1,574,465
+1.68(+1.22%)
Jan 20, 2023
136.64
137.79
135.28
137.48
1,647,235
+1.04(+0.76%)
Jan 19, 2023
133.45
136.88
132.09
136.44
1,940,578
+2.17(+1.62%)
Jan 18, 2023
136.44
139.43
134.09
134.26
2,342,457
-1.63(-1.20%)
Jan 17, 2023
136.19
137.23
135.45
135.90
2,021,587
+0.57(+0.42%)
Jan 13, 2023
135.61
136.03
134.05
135.33
1,638,423
-0.08(-0.06%)
Jan 12, 2023
132.82
136.72
132.82
135.41
2,101,801
+2.88(+2.17%)
Jan 11, 2023
134.36
134.70
130.67
132.53
2,360,302
+0.27(+0.20%)
Jan 10, 2023
132.79
133.35
130.23
132.26
1,884,866
+0.43(+0.32%)
Jan 09, 2023
131.23
133.57
130.70
131.83
2,632,649
+3.12(+2.42%)
Jan 06, 2023
127.18
129.87
126.44
128.71
2,654,922
+3.82(+3.06%)
Jan 05, 2023
122.13
126.01
121.37
124.89
2,582,635
+3.19(+2.62%)
Jan 04, 2023
120.30
124.10
119.34
121.70
1,848,377
-0.71(-0.58%)
Jan 03, 2023
125.76
127.02
120.76
122.41
2,582,709
-5.03(-3.95%)
Dec 30, 2022
126.31
127.89
125.79
127.44
1,595,894
+0.47(+0.37%)
Dec 29, 2022
123.89
127.82
123.47
126.98
1,509,425
+1.69(+1.35%)
Dec 28, 2022
127.96
128.09
124.77
125.29
1,845,813
-2.90(-2.26%)
Dec 27, 2022
128.25
128.76
127.11
128.19
1,674,464
+0.51(+0.40%)
Dec 23, 2022
125.88
127.74
124.86
127.68
1,888,631
+3.87(+3.12%)
Dec 22, 2022
128.02
128.13
120.82
123.81
2,538,486
-3.84(-3.01%)
Dec 21, 2022
128.44
128.69
126.25
127.65
2,571,413
+1.92(+1.53%)
Dec 20, 2022
124.11
126.89
123.69
125.73
1,788,198
+1.27(+1.02%)
Dec 19, 2022
125.48
127.03
123.55
124.46
2,016,796
-0.69(-0.55%)
Dec 16, 2022
125.19
127.41
123.75
125.15
13,656,206
-2.85(-2.23%)
Dec 15, 2022
125.79
128.66
125.14
128.00
3,218,203
+0.50(+0.39%)
Dec 14, 2022
128.12
130.39
126.61
127.50
4,435,613
+0.48(+0.38%)
Dec 13, 2022
126.89
129.15
125.70
127.02
5,160,138
+1.97(+1.57%)
Dec 12, 2022
121.78
125.31
120.85
125.05
4,258,028
+4.30(+3.56%)
Dec 09, 2022
123.55
125.94
120.65
120.75
3,082,484
-3.06(-2.47%)
Dec 08, 2022
130.75
131.62
123.43
123.81
3,891,722
-3.43(-2.69%)
Dec 07, 2022
129.32
131.11
127.16
127.24
1,926,322
-1.54(-1.19%)
Dec 06, 2022
130.78
133.80
128.13
128.78
2,156,400
-3.53(-2.67%)
Dec 05, 2022
138.10
139.67
130.97
132.31
2,679,229
-3.22(-2.38%)
Dec 02, 2022
134.56
136.41
132.96
135.53
2,579,043
+0.71(+0.53%)
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
.