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
Shopify Inc
(NY:
SHOP
)
58.53
+0.72 (+1.25%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 29, 2022
42.20
46.34
42.15
42.68
39,769,048
-1.65(-3.71%)
Apr 28, 2022
42.88
45.21
41.12
44.33
41,814,048
+2.71(+6.51%)
Apr 27, 2022
42.40
44.00
41.33
41.62
31,876,600
-1.19(-2.78%)
Apr 26, 2022
45.51
45.85
42.80
42.81
37,376,680
-3.11(-6.78%)
Apr 25, 2022
46.20
47.59
45.34
45.92
40,054,428
-0.08(-0.17%)
Apr 22, 2022
48.00
49.27
45.40
46.00
44,860,688
-2.10(-4.37%)
Apr 21, 2022
53.50
53.77
47.26
48.10
59,325,268
-4.40(-8.38%)
Apr 20, 2022
59.30
59.40
52.50
52.50
51,136,220
-8.06(-13.31%)
Apr 19, 2022
57.75
61.40
57.60
60.56
21,386,280
+2.46(+4.24%)
Apr 18, 2022
57.50
58.69
55.60
58.10
23,178,900
+0.15(+0.26%)
Apr 14, 2022
60.24
60.70
57.90
57.95
22,825,060
-2.53(-4.18%)
Apr 13, 2022
59.10
62.20
57.90
60.48
28,829,040
+1.37(+2.32%)
Apr 12, 2022
62.76
64.44
59.02
59.11
36,752,268
-2.63(-4.26%)
Apr 11, 2022
61.45
62.90
59.37
61.74
38,930,388
+1.42(+2.35%)
Apr 08, 2022
63.93
64.17
60.01
60.32
41,838,080
-4.08(-6.33%)
Apr 07, 2022
65.60
66.91
62.05
64.40
28,985,040
-1.26(-1.92%)
Apr 06, 2022
68.46
68.54
63.84
65.66
33,346,010
-4.63(-6.59%)
Apr 05, 2022
72.90
74.13
69.20
70.29
23,760,090
-2.44(-3.35%)
Apr 04, 2022
69.64
73.09
69.20
72.73
19,606,870
+3.43(+4.95%)
Apr 01, 2022
68.76
71.69
67.85
69.30
29,412,070
+1.70(+2.52%)
Mar 31, 2022
70.85
70.86
67.52
67.60
22,194,700
-2.96(-4.20%)
Mar 30, 2022
72.57
73.78
69.20
70.56
31,907,860
-3.84(-5.16%)
Mar 29, 2022
71.68
75.88
70.24
74.40
29,455,450
+4.24(+6.04%)
Mar 28, 2022
68.50
71.66
67.07
70.16
24,505,990
+2.21(+3.25%)
Mar 25, 2022
70.50
70.69
66.60
67.95
22,350,350
-2.55(-3.61%)
Mar 24, 2022
71.03
71.18
68.04
70.50
24,182,860
+0.14(+0.20%)
Mar 23, 2022
71.50
73.95
69.50
70.36
33,959,880
-2.34(-3.22%)
Mar 22, 2022
68.92
73.38
67.09
72.70
44,542,720
+4.36(+6.37%)
Mar 21, 2022
69.90
71.31
65.30
68.34
66,677,580
-9.66(-12.38%)
Mar 18, 2022
64.99
78.00
64.73
78.00
46,309,400
+12.26(+18.65%)
Mar 17, 2022
61.22
65.78
60.46
65.74
30,332,550
+3.50(+5.62%)
Mar 16, 2022
57.46
62.39
56.70
62.24
31,581,200
+6.89(+12.46%)
Mar 15, 2022
51.86
56.30
51.37
55.34
26,547,890
+4.09(+7.98%)
Mar 14, 2022
54.14
55.32
51.00
51.26
24,930,430
-3.18(-5.85%)
Mar 11, 2022
56.90
58.05
54.22
54.44
27,360,640
-0.88(-1.59%)
Mar 10, 2022
56.72
54.52
55.32
29,796,650
-3.45(-5.87%)
Mar 09, 2022
54.50
59.49
53.41
58.77
39,791,520
+7.27(+14.12%)
Mar 08, 2022
55.26
55.50
51.12
51.49
52,357,880
-4.59(-8.18%)
Mar 07, 2022
59.90
60.61
55.74
56.08
27,600,080
-4.00(-6.66%)
Mar 04, 2022
64.10
65.09
59.15
60.08
28,173,910
-3.99(-6.23%)
Mar 03, 2022
66.49
66.63
63.22
64.08
15,459,500
-1.91(-2.89%)
Mar 02, 2022
67.14
67.80
63.54
65.98
22,101,230
-1.36(-2.02%)
Mar 01, 2022
68.89
71.12
67.06
67.34
16,082,850
-2.08(-3.00%)
Feb 28, 2022
68.98
70.41
66.75
69.43
16,959,860
+1.73(+2.56%)
Feb 25, 2022
67.73
67.86
65.03
67.69
22,753,980
+1.30(+1.95%)
Feb 24, 2022
58.50
66.88
58.50
66.40
35,455,180
+3.74(+5.96%)
Feb 23, 2022
63.48
65.99
62.50
62.66
24,252,630
+0.05(+0.07%)
Feb 22, 2022
63.20
66.20
62.43
62.62
31,533,530
-3.07(-4.68%)
Feb 18, 2022
65.69
0
-0.31(-0.47%)
Feb 17, 2022
72.71
73.22
65.50
66.00
70,402,112
-8.69(-11.63%)
Feb 16, 2022
79.98
80.00
72.00
74.69
99,181,672
-14.27(-16.04%)
Feb 15, 2022
86.44
89.13
84.31
88.95
17,182,180
+4.20(+4.96%)
Feb 14, 2022
84.64
87.11
83.55
84.75
15,770,700
-0.66(-0.77%)
Feb 11, 2022
89.22
90.60
83.50
85.40
13,524,580
-3.93(-4.40%)
Feb 10, 2022
90.00
93.25
88.50
89.33
19,082,240
-3.16(-3.42%)
Feb 09, 2022
90.52
92.56
88.40
92.50
14,824,980
+4.70(+5.35%)
Feb 08, 2022
85.90
88.05
85.20
87.80
11,527,170
+1.11(+1.28%)
Feb 07, 2022
88.16
90.80
85.55
86.69
16,521,000
-0.91(-1.04%)
Feb 04, 2022
83.00
89.26
81.09
87.60
29,436,070
+6.66(+8.22%)
Feb 03, 2022
83.00
80.60
80.94
30,195,220
-7.64(-8.63%)
Feb 02, 2022
98.35
98.51
86.49
88.59
31,654,100
-9.83(-9.99%)
Feb 01, 2022
98.43
98.85
93.79
98.42
17,478,920
+2.00(+2.07%)
Jan 31, 2022
88.19
96.82
96.42
24,976,500
+9.20(+10.55%)
Jan 28, 2022
82.50
87.43
79.25
87.22
26,570,070
+5.65(+6.92%)
Jan 27, 2022
90.47
90.67
81.31
81.58
21,544,400
-5.32(-6.12%)
Jan 26, 2022
93.70
95.00
85.23
86.89
33,135,210
-2.35(-2.63%)
Jan 25, 2022
91.00
93.72
84.10
89.24
46,651,740
-4.61(-4.91%)
Jan 24, 2022
83.40
96.40
78.00
93.85
77,561,896
+5.64(+6.39%)
Jan 21, 2022
100.47
101.36
86.88
88.21
53,353,388
-14.18(-13.85%)
Jan 20, 2022
105.00
108.44
102.27
102.39
14,154,300
-0.70(-0.68%)
Jan 19, 2022
106.82
112.25
103.02
103.09
19,578,480
-2.37(-2.25%)
Jan 18, 2022
108.72
108.83
102.91
105.47
21,879,980
-4.83(-4.37%)
Jan 14, 2022
110.29
0
+3.85(+3.62%)
Jan 13, 2022
117.00
117.81
106.15
106.44
22,777,500
-10.44(-8.93%)
Jan 12, 2022
118.52
119.12
115.70
116.88
11,399,100
+1.15(+0.99%)
Jan 11, 2022
109.70
116.60
108.60
115.73
12,626,640
+2.61(+2.31%)
Jan 10, 2022
111.70
113.32
106.40
113.12
21,107,850
-1.33(-1.16%)
Jan 07, 2022
116.90
118.24
112.14
114.45
12,893,440
-2.45(-2.09%)
Jan 06, 2022
117.24
119.78
113.86
116.89
18,039,250
-2.11(-1.77%)
Jan 05, 2022
121.35
122.88
117.38
119.00
21,130,270
-3.19(-2.61%)
Jan 04, 2022
135.65
137.00
121.12
122.19
29,408,630
-14.13(-10.36%)
Jan 03, 2022
139.19
139.37
133.42
136.31
7,157,310
-1.43(-1.03%)
Dec 31, 2021
139.99
140.37
137.70
137.74
4,712,620
-2.09(-1.49%)
Dec 30, 2021
138.81
143.29
138.81
139.82
5,685,320
+0.62(+0.44%)
Dec 29, 2021
136.90
140.08
135.14
139.21
6,401,540
+1.65(+1.20%)
Dec 28, 2021
140.82
141.50
136.42
137.56
5,832,960
-2.50(-1.78%)
Dec 27, 2021
144.36
145.70
139.62
140.06
7,207,170
-3.87(-2.69%)
Dec 23, 2021
139.00
144.36
138.08
143.93
10,960,190
+5.37(+3.88%)
Dec 22, 2021
135.95
139.24
135.14
138.56
8,328,360
+1.55(+1.13%)
Dec 21, 2021
131.25
137.13
130.47
137.01
12,571,260
+8.79(+6.86%)
Dec 20, 2021
130.74
132.00
127.19
128.22
10,728,710
-4.12(-3.12%)
Dec 17, 2021
130.54
135.21
128.00
132.34
12,093,350
-0.35(-0.26%)
Dec 16, 2021
142.80
142.80
129.79
132.69
14,055,510
-4.12(-3.01%)
Dec 15, 2021
135.20
137.64
128.89
136.81
15,754,510
+1.38(+1.02%)
Dec 14, 2021
136.80
140.25
132.90
135.43
12,073,700
-4.29(-3.07%)
Dec 13, 2021
144.76
147.04
137.10
139.72
12,726,190
-6.44(-4.41%)
Dec 10, 2021
150.85
153.15
144.21
146.16
7,942,860
-3.34(-2.23%)
Dec 09, 2021
151.50
153.40
148.21
149.50
7,959,120
-2.53(-1.67%)
Dec 08, 2021
150.86
153.49
149.20
152.03
7,767,570
-0.02(-0.01%)
Dec 07, 2021
147.14
153.60
146.66
152.05
14,646,100
+9.24(+6.47%)
Dec 06, 2021
137.31
143.09
134.00
142.81
12,074,500
+1.81(+1.29%)
Dec 03, 2021
146.60
146.75
135.70
141.00
14,152,770
-3.72(-2.57%)
Dec 02, 2021
145.75
148.48
143.10
144.72
11,210,720
-1.26(-0.86%)
Dec 01, 2021
154.66
155.80
145.80
145.97
14,493,200
-6.21(-4.08%)
Nov 30, 2021
160.05
162.99
151.66
152.18
16,115,260
-4.52(-2.89%)
Nov 29, 2021
157.73
158.35
152.47
156.70
11,141,240
-0.97(-0.61%)
Nov 26, 2021
165.00
166.13
157.62
157.67
7,557,510
-5.20(-3.19%)
Nov 24, 2021
155.54
164.20
154.12
162.87
9,713,510
+5.56(+3.54%)
Nov 23, 2021
158.80
161.36
153.21
157.31
10,588,610
-2.19(-1.38%)
Nov 22, 2021
170.10
170.35
158.05
159.50
13,560,120
-9.56(-5.65%)
Nov 19, 2021
171.80
176.29
168.51
169.06
15,070,210
+0.93(+0.55%)
Nov 18, 2021
164.60
168.34
167.20
168.13
9,688,670
+4.35(+2.66%)
Nov 17, 2021
165.81
167.68
163.56
163.78
6,071,290
-3.75(-2.24%)
Nov 16, 2021
163.00
171.45
162.85
167.53
9,133,560
+1.88(+1.14%)
Nov 15, 2021
165.34
170.44
163.25
165.65
14,714,490
-1.30(-0.78%)
Nov 12, 2021
152.10
167.48
151.00
166.95
28,395,500
+17.92(+12.02%)
Nov 11, 2021
150.05
151.20
149.00
149.03
5,451,790
+1.63(+1.11%)
Nov 10, 2021
153.74
147.40
6,911,300
-8.09(-5.20%)
Nov 09, 2021
154.60
156.31
151.98
155.49
5,941,600
+2.11(+1.37%)
Nov 08, 2021
154.00
156.43
152.20
153.38
7,628,170
+0.57(+0.37%)
Nov 05, 2021
153.50
155.00
151.02
152.81
6,538,190
-1.25(-0.81%)
Nov 04, 2021
151.53
154.92
149.55
154.06
9,928,480
+4.52(+3.02%)
Nov 03, 2021
149.53
149.72
145.21
149.53
7,085,340
+1.87(+1.27%)
Nov 02, 2021
152.30
153.40
147.10
147.66
9,060,580
-5.10(-3.34%)
Nov 01, 2021
146.51
153.18
148.22
152.76
15,483,070
+6.09(+4.15%)
Oct 29, 2021
143.50
148.82
141.98
146.67
12,631,840
+0.97(+0.67%)
Oct 28, 2021
135.00
150.47
132.85
145.70
37,586,688
+9.59(+7.04%)
Oct 27, 2021
136.40
137.92
133.61
136.11
14,516,710
-0.26(-0.19%)
Oct 26, 2021
142.80
136.37
12,935,050
-6.15(-4.31%)
Oct 25, 2021
142.89
143.90
139.53
142.52
7,998,110
-0.07(-0.05%)
Oct 22, 2021
147.00
147.29
140.45
142.59
15,291,040
-7.09(-4.73%)
Oct 21, 2021
147.22
150.67
147.22
149.67
6,254,870
+0.92(+0.62%)
Oct 20, 2021
149.79
150.23
146.20
148.75
7,121,950
+0.17(+0.12%)
Oct 19, 2021
147.99
150.20
147.00
148.57
7,258,750
+2.06(+1.41%)
Oct 18, 2021
142.50
146.60
141.80
146.51
8,402,780
+4.05(+2.85%)
Oct 15, 2021
141.48
142.99
139.71
142.46
7,320,050
+1.78(+1.27%)
Oct 14, 2021
141.31
142.70
140.17
140.68
6,228,780
+0.78(+0.56%)
Oct 13, 2021
137.70
139.95
136.87
139.90
6,421,340
+4.17(+3.08%)
Oct 12, 2021
136.99
137.90
135.10
135.72
5,986,730
+0.02(+0.02%)
Oct 11, 2021
136.90
138.55
135.30
135.70
6,225,210
-2.10(-1.53%)
Oct 08, 2021
141.78
142.90
137.24
137.80
8,904,460
-2.05(-1.46%)
Oct 07, 2021
137.30
140.65
136.52
139.85
11,079,110
+4.86(+3.60%)
Oct 06, 2021
131.17
135.90
130.54
134.99
8,581,760
+3.18(+2.41%)
Oct 05, 2021
131.25
135.40
131.49
131.81
7,863,350
+0.32(+0.24%)
Oct 04, 2021
132.63
133.90
128.59
131.49
11,740,490
-3.59(-2.65%)
Oct 01, 2021
136.25
136.98
133.93
135.08
7,305,190
-0.50(-0.37%)
Sep 30, 2021
134.69
137.70
134.69
135.58
7,669,360
+0.92(+0.69%)
Sep 29, 2021
138.10
139.30
134.11
134.66
10,188,680
-2.28(-1.66%)
Sep 28, 2021
142.00
142.56
135.90
136.93
13,269,520
-7.45(-5.16%)
Sep 27, 2021
143.60
145.17
141.43
144.38
7,654,170
-0.02(-0.01%)
Sep 24, 2021
147.34
147.59
142.80
144.40
8,683,660
-3.26(-2.21%)
Sep 23, 2021
147.40
148.50
145.60
147.66
6,193,390
+1.07(+0.73%)
Sep 22, 2021
144.50
147.47
142.90
146.59
5,930,720
+2.88(+2.00%)
Sep 21, 2021
144.50
144.87
142.34
143.72
7,708,080
+0.26(+0.18%)
Sep 20, 2021
144.00
146.48
140.11
143.45
12,659,890
-5.18(-3.48%)
Sep 17, 2021
146.67
148.75
145.22
148.63
5,479,400
+1.03(+0.70%)
Sep 16, 2021
146.90
147.93
145.10
147.60
7,561,850
+0.10(+0.07%)
Sep 15, 2021
145.50
147.76
143.31
147.49
6,517,810
+2.37(+1.63%)
Sep 14, 2021
147.54
149.14
144.30
145.13
7,788,120
-2.56(-1.73%)
Sep 13, 2021
149.20
149.20
143.24
147.69
9,754,800
-0.72(-0.49%)
Sep 10, 2021
151.50
151.77
147.95
148.41
5,024,110
-2.00(-1.33%)
Sep 09, 2021
149.10
151.93
148.59
150.41
6,620,480
+2.63(+1.78%)
Sep 08, 2021
153.70
153.79
147.57
147.78
10,672,130
-5.89(-3.83%)
Sep 07, 2021
155.47
156.38
152.69
153.67
6,120,030
-1.76(-1.13%)
Sep 03, 2021
154.50
156.80
154.10
155.43
6,022,320
+1.17(+0.76%)
Sep 02, 2021
154.24
158.80
153.84
154.26
9,419,830
+0.36(+0.23%)
Sep 01, 2021
152.76
155.22
152.33
153.90
5,751,550
+1.42(+0.93%)
Aug 31, 2021
155.42
155.42
152.13
152.48
5,195,920
-2.42(-1.56%)
Aug 30, 2021
154.09
156.00
152.80
154.90
6,598,990
+1.76(+1.15%)
Aug 27, 2021
151.70
153.90
151.11
153.14
5,210,150
+1.58(+1.05%)
Aug 26, 2021
154.90
155.69
151.42
151.56
6,269,920
-3.67(-2.36%)
Aug 25, 2021
154.15
155.60
151.16
155.22
8,029,510
+1.37(+0.89%)
Aug 24, 2021
151.00
156.20
151.00
153.85
13,560,410
+5.71(+3.85%)
Aug 23, 2021
145.62
148.81
145.31
148.14
8,691,650
+3.07(+2.12%)
Aug 20, 2021
147.76
148.58
143.75
145.07
7,834,900
-1.54(-1.05%)
Aug 19, 2021
147.20
149.96
146.31
146.61
6,247,490
-2.31(-1.55%)
Aug 18, 2021
147.46
151.40
147.12
148.92
8,201,000
+0.73(+0.49%)
Aug 17, 2021
148.57
149.33
145.81
148.19
11,451,130
-0.71(-0.48%)
Aug 16, 2021
149.15
153.46
146.87
148.90
12,812,390
-0.90(-0.60%)
Aug 13, 2021
150.00
150.50
147.50
149.80
6,229,370
-0.52(-0.35%)
Aug 12, 2021
148.25
151.40
145.59
150.32
10,883,070
+1.80(+1.21%)
Aug 11, 2021
153.62
153.74
148.08
148.52
9,200,560
-4.07(-2.67%)
Aug 10, 2021
155.70
158.34
151.44
152.59
12,072,230
-2.41(-1.55%)
Aug 09, 2021
152.58
155.20
151.01
155.00
10,935,240
+2.49(+1.63%)
Aug 06, 2021
153.29
155.10
150.13
152.51
6,928,730
-2.05(-1.33%)
Aug 05, 2021
155.32
157.60
153.38
154.56
8,225,430
-1.00(-0.64%)
Aug 04, 2021
152.41
155.82
151.70
155.55
6,685,600
+3.30(+2.16%)
Aug 03, 2021
154.21
155.97
149.90
152.26
16,113,930
-1.61(-1.05%)
Aug 02, 2021
150.38
155.50
149.31
153.87
14,317,990
+3.87(+2.58%)
Jul 30, 2021
150.00
152.99
149.02
149.99
10,309,840
-2.51(-1.64%)
Jul 29, 2021
152.81
156.02
151.00
152.50
17,592,790
-1.30(-0.85%)
Jul 28, 2021
157.70
158.31
149.70
153.80
22,114,760
-1.71(-1.10%)
Jul 27, 2021
158.20
160.24
151.30
155.51
17,320,440
-2.72(-1.72%)
Jul 26, 2021
164.92
165.00
157.67
158.23
14,320,060
-6.10(-3.71%)
Jul 23, 2021
160.80
165.00
159.59
164.33
14,017,670
+4.92(+3.09%)
Jul 22, 2021
156.43
160.26
156.43
159.41
18,508,630
+2.47(+1.58%)
Jul 21, 2021
151.75
156.94
151.56
156.94
13,491,680
+4.46(+2.92%)
Jul 20, 2021
147.74
153.35
145.82
152.48
12,858,750
+5.28(+3.58%)
Jul 19, 2021
141.40
147.54
139.30
147.20
14,296,090
+2.94(+2.04%)
Jul 16, 2021
145.43
146.38
142.60
144.26
9,601,010
+0.11(+0.08%)
Jul 15, 2021
147.60
148.11
142.00
144.15
11,668,730
-2.15(-1.47%)
Jul 14, 2021
153.50
155.00
145.90
146.30
14,580,420
-5.35(-3.53%)
Jul 13, 2021
149.26
153.23
149.07
151.65
11,914,940
+2.17(+1.45%)
Jul 12, 2021
150.29
153.02
147.60
149.47
11,836,740
-0.03(-0.02%)
Jul 09, 2021
147.25
149.69
145.79
149.50
12,576,180
+3.16(+2.16%)
Jul 08, 2021
147.50
149.95
145.23
146.33
16,588,840
-5.69(-3.74%)
Jul 07, 2021
155.10
158.77
150.84
152.02
16,638,590
-1.78(-1.16%)
Jul 06, 2021
146.81
154.10
146.76
153.80
19,323,230
+7.33(+5.00%)
Jul 02, 2021
147.00
149.80
145.00
146.47
10,451,710
+0.67(+0.46%)
Jul 01, 2021
146.10
146.95
144.20
145.80
7,635,400
-0.30(-0.20%)
Jun 30, 2021
147.86
149.18
145.40
146.10
10,434,340
-2.20(-1.48%)
Jun 29, 2021
149.71
151.30
147.32
148.30
10,591,200
-1.20(-0.80%)
Jun 28, 2021
148.38
152.31
147.80
149.50
12,804,090
+2.14(+1.46%)
Jun 25, 2021
149.00
149.00
142.90
147.35
18,024,780
-0.54(-0.37%)
Jun 24, 2021
151.34
152.98
147.37
147.90
13,386,800
-2.15(-1.44%)
Jun 23, 2021
151.09
153.50
149.43
150.05
13,701,920
-0.79(-0.52%)
Jun 22, 2021
148.00
151.64
146.70
150.84
21,667,820
+2.82(+1.91%)
Jun 21, 2021
147.33
155.22
145.25
148.02
32,510,930
+1.34(+0.91%)
Jun 18, 2021
143.50
148.55
143.45
146.69
25,490,090
+1.76(+1.21%)
Jun 17, 2021
135.23
146.10
135.10
144.93
31,455,050
+8.30(+6.07%)
Jun 16, 2021
132.43
137.70
131.83
136.63
23,211,520
+4.52(+3.42%)
Jun 15, 2021
130.90
135.00
128.60
132.11
17,212,290
+1.44(+1.11%)
Jun 14, 2021
124.70
131.09
124.53
130.66
14,472,190
+5.96(+4.78%)
Jun 11, 2021
123.82
125.00
122.80
124.70
8,850,110
+1.59(+1.29%)
Jun 10, 2021
121.50
123.71
119.81
123.11
9,890,910
+1.55(+1.28%)
Jun 09, 2021
122.75
124.28
121.50
121.56
5,162,070
-1.52(-1.23%)
Jun 08, 2021
124.40
125.22
121.00
123.07
7,115,300
+0.02(+0.02%)
Jun 07, 2021
120.91
123.12
118.25
123.06
6,873,940
+2.48(+2.06%)
Jun 04, 2021
121.00
122.44
120.22
120.57
6,259,810
+0.67(+0.56%)
Jun 03, 2021
122.30
122.82
119.55
119.90
8,079,370
-3.06(-2.49%)
Jun 02, 2021
125.80
126.58
121.80
122.96
9,906,800
-2.20(-1.76%)
Jun 01, 2021
125.42
127.89
124.46
125.16
11,745,510
+0.87(+0.70%)
May 28, 2021
124.84
127.18
124.17
124.29
8,816,770
+0.20(+0.16%)
May 27, 2021
123.19
125.72
121.46
124.08
10,392,680
+0.20(+0.16%)
May 26, 2021
124.85
126.80
123.20
123.88
11,197,820
-0.12(-0.09%)
May 25, 2021
126.70
128.10
123.19
124.00
14,558,780
-2.14(-1.70%)
May 24, 2021
122.48
127.83
121.60
126.14
15,423,130
+3.73(+3.05%)
May 21, 2021
122.40
124.60
119.20
122.41
16,825,420
+0.92(+0.76%)
May 20, 2021
118.00
122.42
117.00
121.49
15,486,110
+4.45(+3.80%)
May 19, 2021
110.60
117.26
110.20
117.04
19,410,060
+3.70(+3.27%)
May 18, 2021
110.50
115.26
109.14
113.34
19,138,730
+3.70(+3.37%)
May 17, 2021
107.65
111.46
107.01
109.64
10,855,900
+1.14(+1.05%)
May 14, 2021
106.70
108.81
104.40
108.50
10,558,140
+3.72(+3.55%)
May 13, 2021
110.23
110.90
102.51
104.78
15,537,430
-3.61(-3.33%)
May 12, 2021
108.30
110.59
105.57
108.39
13,859,880
-2.63(-2.37%)
May 11, 2021
103.48
112.16
103.17
111.02
19,238,590
+3.00(+2.77%)
May 10, 2021
109.90
109.90
106.00
108.02
13,900,560
-2.84(-2.56%)
May 07, 2021
111.82
112.86
109.31
110.86
15,599,120
+1.77(+1.62%)
May 06, 2021
111.30
112.58
106.72
109.09
22,390,670
-2.94(-2.63%)
May 05, 2021
114.23
115.78
110.98
112.03
12,665,460
-2.26(-1.98%)
May 04, 2021
111.50
114.40
107.20
114.29
20,929,120
+2.09(+1.87%)
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
.