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
)
203.72
+0.50 (+0.25%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 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 (%)
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%)
Dec 01, 2022
139.02
139.59
134.45
134.82
2,330,034
-3.09(-2.24%)
Nov 30, 2022
138.77
139.26
134.68
137.92
3,000,772
+1.19(+0.87%)
Nov 29, 2022
136.56
138.14
135.27
136.72
2,252,199
+2.81(+2.09%)
Nov 28, 2022
133.82
136.18
133.01
133.92
3,724,312
-5.21(-3.74%)
Nov 25, 2022
140.97
141.52
138.91
139.13
1,058,862
-0.62(-0.45%)
Nov 23, 2022
138.60
140.30
136.87
139.75
2,479,050
-1.35(-0.96%)
Nov 22, 2022
142.00
143.29
139.57
141.10
3,070,985
+1.35(+0.97%)
Nov 21, 2022
141.54
141.79
132.44
139.75
4,809,184
-5.81(-3.99%)
Nov 18, 2022
145.80
146.15
141.76
145.56
4,095,510
-5.18(-3.44%)
Nov 17, 2022
145.76
150.86
144.90
150.74
2,186,534
+2.61(+1.76%)
Nov 16, 2022
152.15
152.94
147.80
148.13
3,690,182
-5.40(-3.51%)
Nov 15, 2022
150.91
155.29
149.43
153.52
3,605,350
+3.18(+2.12%)
Nov 14, 2022
150.08
153.12
149.83
150.34
2,028,915
-0.72(-0.47%)
Nov 11, 2022
150.74
153.02
149.94
151.06
2,928,000
+3.74(+2.54%)
Nov 10, 2022
146.67
147.49
144.19
147.32
2,303,566
+2.51(+1.73%)
Nov 09, 2022
148.44
149.40
144.03
144.81
3,061,958
-5.51(-3.67%)
Nov 08, 2022
149.69
152.92
147.98
150.32
2,886,774
+0.05(+0.04%)
Nov 07, 2022
149.54
152.27
148.52
150.27
3,723,630
+1.95(+1.31%)
Nov 04, 2022
149.35
149.63
144.89
148.32
3,155,231
+2.61(+1.79%)
Nov 03, 2022
141.72
147.75
141.18
145.71
2,422,233
+3.40(+2.39%)
Nov 02, 2022
144.95
141.20
142.31
2,165,183
-3.49(-2.40%)
Nov 01, 2022
147.06
147.85
144.79
145.80
1,929,777
+1.40(+0.97%)
Oct 31, 2022
139.54
146.03
139.36
144.41
2,233,879
+3.02(+2.14%)
Oct 28, 2022
143.20
143.97
137.68
141.38
2,181,853
+0.43(+0.31%)
Oct 27, 2022
145.71
145.80
140.64
140.95
2,633,509
-1.87(-1.31%)
Oct 26, 2022
141.74
144.76
141.10
142.82
1,890,668
+1.86(+1.32%)
Oct 25, 2022
140.51
142.29
139.47
140.96
1,877,467
+0.09(+0.07%)
Oct 24, 2022
139.07
143.21
138.58
140.87
2,206,256
+0.86(+0.62%)
Oct 21, 2022
135.22
140.09
134.70
140.00
2,705,264
+5.27(+3.91%)
Oct 20, 2022
135.95
136.91
133.80
134.74
1,896,623
+0.51(+0.38%)
Oct 19, 2022
129.98
135.23
129.98
134.22
2,261,118
+3.84(+2.95%)
Oct 18, 2022
130.00
131.23
127.37
130.38
1,789,007
+2.20(+1.71%)
Oct 17, 2022
130.78
132.87
127.79
128.18
2,094,494
+0.09(+0.07%)
Oct 14, 2022
132.65
134.80
127.84
128.09
3,502,020
-5.44(-4.08%)
Oct 13, 2022
127.73
135.57
127.36
133.53
2,871,508
+3.78(+2.91%)
Oct 12, 2022
127.86
131.11
125.96
129.75
3,230,517
+1.65(+1.29%)
Oct 11, 2022
125.38
130.44
125.03
128.10
2,834,066
-0.86(-0.67%)
Oct 10, 2022
129.65
132.55
126.87
128.97
1,882,940
-1.95(-1.49%)
Oct 07, 2022
130.98
132.43
128.94
130.91
2,264,092
+0.09(+0.07%)
Oct 06, 2022
126.98
131.58
126.85
130.82
2,634,790
+2.72(+2.12%)
Oct 05, 2022
123.83
129.10
123.82
128.10
3,614,679
+2.82(+2.25%)
Oct 04, 2022
122.70
125.77
120.60
125.28
2,667,767
+6.23(+5.23%)
Oct 03, 2022
116.18
120.41
115.46
119.05
2,736,531
+8.33(+7.52%)
Sep 30, 2022
109.62
111.84
108.44
110.72
2,180,480
-0.41(-0.37%)
Sep 29, 2022
108.90
111.44
106.57
111.13
1,877,481
+1.39(+1.26%)
Sep 28, 2022
105.00
110.56
104.59
109.75
2,739,178
+5.43(+5.21%)
Sep 27, 2022
104.53
106.21
102.70
104.31
3,497,622
+2.09(+2.05%)
Sep 26, 2022
104.93
106.44
102.00
102.22
2,773,622
-3.67(-3.46%)
Sep 23, 2022
111.25
111.33
104.47
105.89
3,869,454
-10.42(-8.96%)
Sep 22, 2022
121.12
121.79
116.26
116.31
1,707,609
-2.08(-1.75%)
Sep 21, 2022
122.87
123.49
118.33
118.39
2,141,633
-1.83(-1.52%)
Sep 20, 2022
119.39
121.12
117.14
120.21
2,562,857
-0.13(-0.11%)
Sep 19, 2022
116.47
121.83
116.28
120.34
2,161,973
-1.55(-1.27%)
Sep 16, 2022
121.84
122.42
118.34
121.90
5,979,879
-1.85(-1.49%)
Sep 15, 2022
125.35
126.99
123.44
123.74
2,135,662
-5.09(-3.95%)
Sep 14, 2022
125.89
129.72
125.61
128.84
2,337,688
+5.02(+4.05%)
Sep 13, 2022
124.86
128.95
123.31
123.82
2,110,195
-2.45(-1.94%)
Sep 12, 2022
126.68
128.40
125.29
126.26
2,242,733
+2.16(+1.74%)
Sep 09, 2022
124.50
125.44
123.17
124.10
1,885,711
+2.60(+2.14%)
Sep 08, 2022
121.03
121.87
119.46
121.50
1,799,086
+0.57(+0.47%)
Sep 07, 2022
119.36
121.92
118.62
120.93
2,422,906
-2.24(-1.82%)
Sep 06, 2022
125.27
125.90
121.89
123.17
3,028,188
+0.13(+0.10%)
Sep 02, 2022
123.84
124.98
121.55
123.05
1,911,289
+3.28(+2.74%)
Sep 01, 2022
119.95
120.66
117.47
119.76
2,509,188
-2.74(-2.24%)
Aug 31, 2022
119.83
124.88
118.85
122.50
3,021,126
-0.73(-0.59%)
Aug 30, 2022
124.78
125.13
120.82
123.23
2,730,075
-4.77(-3.73%)
Aug 29, 2022
123.14
130.31
122.03
128.00
3,900,434
+4.90(+3.98%)
Aug 26, 2022
124.62
126.48
122.64
123.10
2,814,604
-2.16(-1.72%)
Aug 25, 2022
126.81
126.97
123.33
125.26
3,001,966
-0.34(-0.27%)
Aug 24, 2022
123.90
126.86
123.54
125.60
3,866,656
+1.41(+1.13%)
Aug 23, 2022
123.60
127.85
123.26
124.19
3,565,029
+3.62(+3.00%)
Aug 22, 2022
118.57
120.95
115.13
120.57
2,051,046
+0.73(+0.61%)
Aug 19, 2022
118.25
120.95
117.87
119.85
1,944,316
+0.29(+0.25%)
Aug 18, 2022
116.94
120.47
116.73
119.55
2,539,620
+3.95(+3.42%)
Aug 17, 2022
115.53
117.97
114.53
115.60
2,073,199
+0.16(+0.14%)
Aug 16, 2022
118.41
119.28
113.84
115.44
2,349,102
-2.15(-1.83%)
Aug 15, 2022
115.08
118.19
112.35
117.59
3,220,923
-1.98(-1.65%)
Aug 12, 2022
118.21
119.85
116.87
119.56
2,802,844
+0.31(+0.26%)
Aug 11, 2022
115.69
120.72
115.56
119.25
2,993,092
+6.05(+5.35%)
Aug 10, 2022
111.69
114.27
109.06
113.19
2,862,842
+1.35(+1.20%)
Aug 09, 2022
112.68
114.62
110.94
111.85
3,024,855
+1.26(+1.14%)
Aug 08, 2022
109.03
111.95
108.49
110.59
2,740,594
+1.59(+1.46%)
Aug 05, 2022
103.18
110.47
102.70
109.00
2,761,013
+4.42(+4.22%)
Aug 04, 2022
107.61
108.72
104.18
104.58
3,564,914
-4.43(-4.06%)
Aug 03, 2022
116.22
116.39
108.40
109.01
2,890,806
-5.53(-4.83%)
Aug 02, 2022
111.95
115.82
110.81
114.54
3,909,943
+1.45(+1.29%)
Aug 01, 2022
113.00
114.33
110.02
113.09
3,112,680
-1.89(-1.64%)
Jul 29, 2022
113.59
115.56
111.92
114.97
2,759,573
+3.96(+3.57%)
Jul 28, 2022
111.97
112.78
109.54
111.01
2,087,199
+0.29(+0.26%)
Jul 27, 2022
106.71
111.28
106.48
110.72
2,269,911
+4.50(+4.24%)
Jul 26, 2022
109.75
110.45
104.36
106.22
2,139,588
-1.54(-1.43%)
Jul 25, 2022
104.99
108.77
102.69
107.76
3,208,153
+5.89(+5.78%)
Jul 22, 2022
104.74
105.53
101.17
101.87
1,904,550
-2.28(-2.19%)
Jul 21, 2022
103.35
104.72
101.15
104.15
1,550,097
-2.51(-2.36%)
Jul 20, 2022
103.33
107.26
102.25
106.67
1,843,507
+2.00(+1.91%)
Jul 19, 2022
101.13
105.13
100.46
104.66
1,839,932
+3.61(+3.57%)
Jul 18, 2022
101.29
102.77
100.42
101.05
2,235,288
+3.04(+3.10%)
Jul 15, 2022
97.93
98.60
96.18
98.02
2,161,642
+2.18(+2.28%)
Jul 14, 2022
95.20
96.90
93.14
95.83
3,374,281
-3.48(-3.51%)
Jul 13, 2022
97.74
102.06
97.74
99.32
2,084,543
+0.16(+0.16%)
Jul 12, 2022
99.09
100.86
96.90
99.16
2,947,402
-3.57(-3.48%)
Jul 11, 2022
102.80
104.18
100.31
102.73
2,001,658
-1.74(-1.67%)
Jul 08, 2022
106.22
106.51
102.05
104.47
2,592,319
+0.03(+0.03%)
Jul 07, 2022
102.50
105.88
102.50
104.45
4,137,397
+5.41(+5.46%)
Jul 06, 2022
100.88
103.20
95.42
99.04
5,228,386
-3.47(-3.38%)
Jul 05, 2022
105.30
106.11
99.71
102.51
5,372,325
-6.35(-5.83%)
Jul 01, 2022
109.42
110.51
104.30
108.86
2,665,272
+0.05(+0.05%)
Jun 30, 2022
107.08
111.34
106.49
108.80
3,200,802
-1.04(-0.95%)
Jun 29, 2022
117.81
119.10
109.64
109.84
3,810,400
-6.73(-5.77%)
Jun 28, 2022
115.62
118.03
112.98
116.57
3,818,324
+4.86(+4.35%)
Jun 27, 2022
108.67
113.08
107.62
111.71
3,653,102
+4.21(+3.92%)
Jun 24, 2022
109.16
112.99
106.02
107.50
9,125,217
+0.41(+0.39%)
Jun 23, 2022
114.06
115.25
105.41
107.09
5,174,374
-6.16(-5.44%)
Jun 22, 2022
110.91
115.86
109.84
113.25
5,445,847
-5.55(-4.67%)
Jun 21, 2022
114.28
119.80
114.06
118.80
5,401,383
+8.97(+8.17%)
Jun 17, 2022
118.65
119.67
107.38
109.83
10,451,365
-10.23(-8.52%)
Jun 16, 2022
127.23
129.03
119.09
120.06
5,440,813
-11.75(-8.91%)
Jun 15, 2022
133.73
135.61
129.43
131.80
3,625,557
-2.58(-1.92%)
Jun 14, 2022
136.31
138.56
132.22
134.38
3,273,515
+1.64(+1.24%)
Jun 13, 2022
134.25
135.13
127.66
132.74
3,976,982
-6.91(-4.95%)
Jun 10, 2022
139.39
141.93
137.31
139.64
2,310,272
-2.10(-1.48%)
Jun 09, 2022
143.40
144.80
141.60
141.74
2,240,685
-2.23(-1.55%)
Jun 08, 2022
145.08
145.71
142.64
143.97
2,373,158
-0.08(-0.06%)
Jun 07, 2022
138.96
144.65
138.70
144.05
2,881,663
+4.12(+2.95%)
Jun 06, 2022
139.88
140.87
137.63
139.93
1,738,453
+1.03(+0.74%)
Jun 03, 2022
138.00
139.85
137.45
138.90
1,990,556
+0.68(+0.49%)
Jun 02, 2022
135.93
139.83
134.04
138.22
2,322,117
+0.91(+0.66%)
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
.