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
)
123.36
+2.63 (+2.18%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 28, 2023
239.50
241.62
237.66
241.18
1,281,671
+1.03(+0.43%)
Apr 27, 2023
237.36
240.31
236.15
240.15
1,195,353
+4.72(+2.01%)
Apr 26, 2023
240.12
242.09
235.10
235.43
1,349,247
-6.07(-2.51%)
Apr 25, 2023
246.43
247.55
241.41
241.50
949,308
-6.40(-2.58%)
Apr 24, 2023
249.79
250.06
247.39
247.91
884,242
-2.57(-1.03%)
Apr 21, 2023
252.68
254.61
249.72
250.48
1,338,995
-2.20(-0.87%)
Apr 20, 2023
249.82
254.47
249.82
252.68
1,083,135
+1.81(+0.72%)
Apr 19, 2023
251.67
252.14
246.05
250.87
1,619,811
-0.44(-0.18%)
Apr 18, 2023
249.36
252.31
248.32
251.31
1,415,076
+3.74(+1.51%)
Apr 17, 2023
248.49
249.79
246.25
247.56
1,121,861
-0.74(-0.30%)
Apr 14, 2023
246.50
251.74
246.50
248.31
1,674,759
+2.45(+1.00%)
Apr 13, 2023
243.86
247.07
243.01
245.85
1,451,186
+4.35(+1.80%)
Apr 12, 2023
238.67
242.83
234.85
241.50
2,161,437
+5.18(+2.19%)
Apr 11, 2023
236.07
237.13
234.54
236.32
982,760
+1.16(+0.49%)
Apr 10, 2023
234.15
235.18
231.23
235.16
1,170,706
-0.68(-0.29%)
Apr 06, 2023
235.23
236.65
231.26
235.84
1,347,739
+1.79(+0.76%)
Apr 05, 2023
238.73
239.86
232.51
234.05
1,566,061
-5.01(-2.10%)
Apr 04, 2023
241.73
243.18
238.12
239.07
1,632,728
-2.18(-0.90%)
Apr 03, 2023
239.95
242.16
239.52
241.25
1,364,153
+0.32(+0.13%)
Mar 31, 2023
242.68
244.03
239.51
240.93
1,936,650
-0.25(-0.11%)
Mar 30, 2023
241.76
242.81
239.94
241.18
1,684,095
+2.04(+0.85%)
Mar 29, 2023
238.22
239.86
235.92
239.14
884,953
+4.10(+1.75%)
Mar 28, 2023
236.75
238.08
233.93
235.03
745,848
-1.41(-0.60%)
Mar 27, 2023
237.84
238.91
235.58
236.44
874,076
+0.18(+0.07%)
Mar 24, 2023
232.55
236.63
231.84
236.26
917,972
+2.90(+1.24%)
Mar 23, 2023
236.80
239.45
231.82
233.36
1,008,094
+1.39(+0.60%)
Mar 22, 2023
233.70
237.91
231.79
231.97
1,320,421
-1.17(-0.50%)
Mar 21, 2023
233.79
235.36
231.79
233.15
1,302,462
+1.64(+0.71%)
Mar 20, 2023
229.35
231.77
228.47
231.50
1,229,019
+2.21(+0.96%)
Mar 17, 2023
233.61
234.03
227.33
229.29
2,199,160
-2.61(-1.13%)
Mar 16, 2023
230.96
233.85
229.31
231.90
1,108,229
+0.42(+0.18%)
Mar 15, 2023
231.74
233.30
227.28
231.48
1,353,268
-3.54(-1.51%)
Mar 14, 2023
235.82
237.54
232.30
235.02
1,393,494
+5.34(+2.32%)
Mar 13, 2023
229.83
231.65
226.11
229.68
1,606,754
-1.21(-0.53%)
Mar 10, 2023
237.43
238.05
229.35
230.90
1,289,484
-7.12(-2.99%)
Mar 09, 2023
242.82
242.89
236.36
238.01
1,145,812
-4.89(-2.01%)
Mar 08, 2023
241.11
243.99
240.26
242.90
786,961
+2.95(+1.23%)
Mar 07, 2023
245.79
247.63
239.35
239.95
816,824
-6.09(-2.48%)
Mar 06, 2023
246.58
248.68
244.97
246.04
887,731
-1.51(-0.61%)
Mar 03, 2023
245.34
248.47
243.32
247.54
1,080,171
+4.29(+1.76%)
Mar 02, 2023
238.02
244.05
237.73
243.25
928,489
+2.94(+1.22%)
Mar 01, 2023
240.72
244.48
239.08
240.31
2,058,489
+2.72(+1.14%)
Feb 28, 2023
236.07
239.32
233.81
237.59
1,274,534
+0.89(+0.38%)
Feb 27, 2023
238.87
240.27
236.63
236.70
1,168,236
+0.08(+0.03%)
Feb 24, 2023
238.85
240.36
235.63
236.62
1,161,704
-6.77(-2.78%)
Feb 23, 2023
244.75
246.59
242.20
243.39
884,634
+0.40(+0.16%)
Feb 22, 2023
243.06
247.12
241.77
242.99
874,502
-0.72(-0.30%)
Feb 21, 2023
241.28
246.08
241.28
243.71
1,330,864
-2.82(-1.14%)
Feb 17, 2023
241.77
247.65
241.29
246.53
1,231,397
+3.27(+1.34%)
Feb 16, 2023
243.46
246.30
242.38
243.26
1,220,768
-4.99(-2.01%)
Feb 15, 2023
245.85
249.00
245.00
248.25
1,206,039
-0.85(-0.34%)
Feb 14, 2023
247.98
255.67
247.43
249.10
1,643,649
+0.23(+0.09%)
Feb 13, 2023
247.01
250.04
245.21
248.88
1,971,839
+4.92(+2.02%)
Feb 10, 2023
241.94
245.82
240.35
243.96
3,181,827
-2.21(-0.90%)
Feb 09, 2023
255.68
255.68
246.15
246.17
2,017,823
-6.51(-2.58%)
Feb 08, 2023
251.52
253.34
249.21
252.68
1,441,086
-1.77(-0.70%)
Feb 07, 2023
252.15
255.05
249.52
254.46
2,748,181
-0.16(-0.06%)
Feb 06, 2023
259.94
261.18
253.69
254.61
1,874,687
-8.16(-3.10%)
Feb 03, 2023
261.32
263.81
258.85
262.77
1,962,748
+1.10(+0.42%)
Feb 02, 2023
266.86
276.50
259.02
261.67
3,782,503
-12.08(-4.41%)
Feb 01, 2023
268.30
274.75
266.15
273.75
1,770,987
+3.63(+1.34%)
Jan 31, 2023
265.14
270.19
262.53
270.12
1,373,400
+5.72(+2.16%)
Jan 30, 2023
262.34
265.03
261.45
264.40
1,174,763
+0.41(+0.16%)
Jan 27, 2023
268.58
268.83
263.33
263.99
1,851,670
-2.37(-0.89%)
Jan 26, 2023
269.24
269.90
263.56
266.36
2,000,891
-0.70(-0.26%)
Jan 25, 2023
266.71
268.70
262.99
267.06
1,333,058
-3.14(-1.16%)
Jan 24, 2023
266.24
270.71
264.24
270.20
1,569,492
+2.60(+0.97%)
Jan 23, 2023
263.22
267.69
261.94
267.60
1,595,411
+6.76(+2.59%)
Jan 20, 2023
253.47
261.10
253.47
260.84
1,283,939
+7.85(+3.10%)
Jan 19, 2023
253.72
255.26
252.50
252.99
1,333,796
-3.65(-1.42%)
Jan 18, 2023
260.98
262.01
256.47
256.64
1,449,783
-3.69(-1.42%)
Jan 17, 2023
259.32
262.67
257.82
260.33
1,424,874
-0.18(-0.07%)
Jan 13, 2023
255.25
261.06
255.25
260.51
937,712
+4.84(+1.90%)
Jan 12, 2023
257.96
259.00
253.02
255.66
1,291,553
-1.33(-0.52%)
Jan 11, 2023
257.07
258.35
254.62
256.99
1,120,546
+1.13(+0.44%)
Jan 10, 2023
254.79
258.22
253.61
255.86
1,298,603
+0.80(+0.31%)
Jan 09, 2023
255.02
260.45
249.77
255.06
2,077,644
-2.12(-0.83%)
Jan 06, 2023
255.63
260.64
254.19
257.19
1,752,509
+2.57(+1.01%)
Jan 05, 2023
253.65
255.51
250.53
254.61
1,458,115
-0.72(-0.28%)
Jan 04, 2023
252.31
256.35
250.41
255.33
1,593,124
+7.80(+3.15%)
Jan 03, 2023
249.75
249.75
244.29
247.53
1,732,548
+5.65(+2.34%)
Dec 30, 2022
242.09
242.59
238.97
241.88
888,459
-1.77(-0.73%)
Dec 29, 2022
242.54
244.87
241.70
243.65
795,793
+3.65(+1.52%)
Dec 28, 2022
241.63
243.38
239.93
240.01
1,430,264
-2.05(-0.85%)
Dec 27, 2022
235.71
243.54
235.71
242.06
1,873,212
+7.09(+3.02%)
Dec 23, 2022
236.02
236.74
232.75
234.97
565,200
-1.17(-0.50%)
Dec 22, 2022
234.19
236.45
232.37
236.14
1,080,084
-1.61(-0.68%)
Dec 21, 2022
235.09
241.94
233.98
237.75
2,064,698
+6.07(+2.62%)
Dec 20, 2022
228.47
232.43
226.38
231.67
1,410,282
+1.37(+0.59%)
Dec 19, 2022
234.42
235.59
228.79
230.31
1,261,789
-4.58(-1.95%)
Dec 16, 2022
231.92
235.46
231.09
234.89
2,816,610
+0.33(+0.14%)
Dec 15, 2022
234.61
237.04
230.98
234.56
2,123,886
-8.40(-3.46%)
Dec 14, 2022
242.23
246.23
240.06
242.96
1,781,667
+1.03(+0.43%)
Dec 13, 2022
246.10
248.42
236.98
241.93
2,876,500
+3.63(+1.52%)
Dec 12, 2022
233.81
238.60
232.05
238.30
1,707,714
+3.93(+1.68%)
Dec 09, 2022
234.84
237.43
232.34
234.37
2,531,674
-2.15(-0.91%)
Dec 08, 2022
232.90
237.01
230.45
236.53
2,068,520
+9.84(+4.34%)
Dec 07, 2022
229.11
229.96
225.22
226.69
1,615,006
-4.41(-1.91%)
Dec 06, 2022
229.66
231.83
226.89
231.10
1,950,668
+5.44(+2.41%)
Dec 05, 2022
229.58
230.51
224.67
225.66
1,359,409
-7.35(-3.15%)
Dec 02, 2022
222.60
233.72
222.28
233.01
2,054,158
+6.87(+3.04%)
Dec 01, 2022
227.33
229.32
223.70
226.13
1,646,989
-3.73(-1.62%)
Nov 30, 2022
210.96
229.98
209.97
229.87
3,494,713
+20.33(+9.70%)
Nov 29, 2022
212.02
213.00
208.87
209.54
1,288,873
-1.66(-0.78%)
Nov 28, 2022
210.53
214.03
208.13
211.20
1,614,214
-2.63(-1.23%)
Nov 25, 2022
214.51
215.50
211.27
213.83
1,107,100
-2.62(-1.21%)
Nov 23, 2022
216.74
218.83
215.04
216.46
848,986
+0.41(+0.19%)
Nov 22, 2022
214.21
216.20
208.97
216.05
1,804,283
+3.28(+1.54%)
Nov 21, 2022
222.03
223.16
212.46
212.77
2,749,799
-14.13(-6.23%)
Nov 18, 2022
226.00
228.93
223.92
226.91
2,531,464
+5.15(+2.32%)
Nov 17, 2022
211.16
221.86
210.31
221.75
1,996,550
+5.10(+2.36%)
Nov 16, 2022
221.97
223.69
216.41
216.65
1,550,908
-3.96(-1.79%)
Nov 15, 2022
222.01
223.79
218.92
220.61
2,069,624
+6.13(+2.86%)
Nov 14, 2022
219.44
221.19
214.41
214.47
1,882,519
-7.34(-3.31%)
Nov 11, 2022
216.05
225.81
215.47
221.81
3,618,479
+9.07(+4.26%)
Nov 10, 2022
206.70
213.18
205.43
212.75
1,815,456
+13.69(+6.87%)
Nov 09, 2022
201.19
202.69
198.27
199.06
1,909,353
-2.99(-1.48%)
Nov 08, 2022
202.73
206.89
199.94
202.05
2,179,130
+1.83(+0.91%)
Nov 07, 2022
203.54
204.36
197.16
200.23
2,803,971
-4.39(-2.15%)
Nov 04, 2022
205.79
211.54
199.13
204.62
6,342,650
+16.28(+8.64%)
Nov 03, 2022
182.71
190.13
181.24
188.34
3,567,409
+3.71(+2.01%)
Nov 02, 2022
186.19
191.95
182.58
184.63
7,886,781
-16.33(-8.13%)
Nov 01, 2022
200.13
203.91
197.80
200.96
3,130,597
+6.09(+3.13%)
Oct 31, 2022
198.63
198.74
193.00
194.86
2,712,709
-5.78(-2.88%)
Oct 28, 2022
197.87
201.97
197.10
200.65
2,109,856
+1.95(+0.98%)
Oct 27, 2022
200.52
201.77
198.03
198.69
1,272,904
-1.53(-0.76%)
Oct 26, 2022
196.79
203.50
195.49
200.22
1,535,315
+0.86(+0.43%)
Oct 25, 2022
193.06
199.51
191.68
199.36
2,125,186
+8.10(+4.23%)
Oct 24, 2022
196.13
196.72
188.05
191.27
3,128,805
-4.87(-2.48%)
Oct 21, 2022
195.46
197.49
191.43
196.13
2,659,056
+0.83(+0.42%)
Oct 20, 2022
200.51
204.19
195.09
195.31
2,955,010
-6.16(-3.06%)
Oct 19, 2022
208.43
208.48
200.81
201.47
1,944,742
-7.73(-3.69%)
Oct 18, 2022
212.93
214.12
207.34
209.20
2,147,327
+2.20(+1.06%)
Oct 17, 2022
205.84
208.98
205.01
207.00
1,317,956
+3.57(+1.75%)
Oct 14, 2022
209.75
211.06
202.93
203.43
1,440,992
-3.84(-1.85%)
Oct 13, 2022
203.20
209.60
200.40
207.27
1,917,614
-1.79(-0.86%)
Oct 12, 2022
210.00
210.21
205.87
209.06
1,854,415
+1.02(+0.49%)
Oct 11, 2022
209.61
212.58
204.75
208.04
1,595,089
-2.77(-1.31%)
Oct 10, 2022
213.64
214.06
208.18
210.81
956,868
-2.79(-1.31%)
Oct 07, 2022
219.73
220.27
212.66
213.60
1,427,485
-9.07(-4.07%)
Oct 06, 2022
219.23
225.10
219.22
222.67
1,975,230
+2.78(+1.26%)
Oct 05, 2022
217.80
220.74
214.81
219.89
1,259,875
-0.99(-0.45%)
Oct 04, 2022
217.33
221.07
217.26
220.88
1,621,579
+7.94(+3.73%)
Oct 03, 2022
211.74
214.92
207.10
212.94
2,169,844
+3.10(+1.48%)
Sep 30, 2022
211.74
214.90
209.79
209.84
1,742,698
-3.35(-1.57%)
Sep 29, 2022
218.97
220.27
210.43
213.19
1,891,085
-8.54(-3.85%)
Sep 28, 2022
219.83
222.51
217.96
221.74
1,623,172
+2.00(+0.91%)
Sep 27, 2022
228.92
229.53
217.45
219.73
2,212,418
-6.20(-2.74%)
Sep 26, 2022
221.47
227.76
219.20
225.93
1,677,957
+3.34(+1.50%)
Sep 23, 2022
225.48
226.86
219.23
222.59
1,434,682
-5.72(-2.51%)
Sep 22, 2022
230.02
230.97
226.46
228.32
1,142,031
-2.87(-1.24%)
Sep 21, 2022
238.67
240.48
231.18
231.18
1,317,017
-1.59(-0.68%)
Sep 20, 2022
232.31
234.66
230.79
232.78
1,189,661
-2.10(-0.89%)
Sep 19, 2022
229.66
234.89
229.37
234.88
1,065,993
+2.22(+0.95%)
Sep 16, 2022
235.03
235.70
230.96
232.66
1,745,737
-5.25(-2.21%)
Sep 15, 2022
237.01
242.10
236.54
237.91
1,320,626
-1.32(-0.55%)
Sep 14, 2022
238.76
241.00
235.87
239.23
1,067,499
+0.85(+0.36%)
Sep 13, 2022
241.04
243.65
238.04
238.38
1,262,508
-9.88(-3.98%)
Sep 12, 2022
246.85
252.97
246.52
248.25
1,384,262
+2.45(+1.00%)
Sep 09, 2022
243.04
246.91
242.96
245.80
1,624,405
+4.82(+2.00%)
Sep 08, 2022
238.40
242.70
236.57
240.98
1,615,118
-0.05(-0.02%)
Sep 07, 2022
240.14
242.85
237.08
241.03
1,831,536
+1.79(+0.75%)
Sep 06, 2022
242.32
244.11
238.01
239.24
1,481,328
-2.11(-0.87%)
Sep 02, 2022
248.19
248.61
239.92
241.35
1,057,308
-2.78(-1.14%)
Sep 01, 2022
245.08
245.66
240.14
244.13
1,908,228
-3.11(-1.26%)
Aug 31, 2022
251.04
252.06
247.20
247.24
1,535,735
-2.65(-1.06%)
Aug 30, 2022
253.41
255.21
247.64
249.89
1,009,787
-2.07(-0.82%)
Aug 29, 2022
250.86
256.50
250.86
251.96
802,927
-1.98(-0.78%)
Aug 26, 2022
269.76
270.85
253.62
253.94
1,180,523
-14.97(-5.57%)
Aug 25, 2022
258.87
269.14
258.49
268.91
1,202,587
+11.53(+4.48%)
Aug 24, 2022
257.94
259.38
255.81
257.38
1,211,473
-0.13(-0.05%)
Aug 23, 2022
255.65
259.82
255.57
257.51
952,623
+0.28(+0.11%)
Aug 22, 2022
259.32
262.36
256.71
257.23
1,268,817
-7.77(-2.93%)
Aug 19, 2022
271.70
271.73
263.45
265.00
1,494,029
-8.09(-2.96%)
Aug 18, 2022
262.78
275.83
260.05
273.08
2,527,138
+4.94(+1.84%)
Aug 17, 2022
264.79
269.72
263.56
268.14
1,237,286
+0.40(+0.15%)
Aug 16, 2022
266.65
269.66
264.81
267.74
1,110,883
-0.25(-0.09%)
Aug 15, 2022
265.09
268.69
264.16
267.99
1,070,969
+0.96(+0.36%)
Aug 12, 2022
265.60
267.08
262.57
267.03
1,114,028
+4.87(+1.86%)
Aug 11, 2022
266.46
268.19
261.20
262.16
1,053,670
-2.07(-0.79%)
Aug 10, 2022
261.85
265.81
261.85
264.24
821,909
+6.66(+2.59%)
Aug 09, 2022
260.59
261.01
256.97
257.58
1,073,452
-4.39(-1.68%)
Aug 08, 2022
261.25
265.09
260.29
261.97
1,137,762
-0.56(-0.21%)
Aug 05, 2022
260.60
263.73
258.38
262.53
1,030,417
-2.49(-0.94%)
Aug 04, 2022
261.36
265.62
260.40
265.02
870,577
+3.64(+1.39%)
Aug 03, 2022
261.37
262.09
256.88
261.39
1,392,707
+1.13(+0.44%)
Aug 02, 2022
262.30
265.06
259.07
260.25
1,328,456
-4.97(-1.87%)
Aug 01, 2022
262.17
266.36
260.10
265.22
1,422,566
+0.40(+0.15%)
Jul 29, 2022
264.37
265.84
262.81
264.82
1,418,952
+1.76(+0.67%)
Jul 28, 2022
257.02
263.65
252.91
263.06
1,498,450
+7.63(+2.99%)
Jul 27, 2022
247.43
256.36
246.15
255.43
1,295,306
+11.25(+4.61%)
Jul 26, 2022
247.65
248.17
243.09
244.19
1,001,076
-6.66(-2.66%)
Jul 25, 2022
251.96
251.96
246.32
250.85
599,400
-1.37(-0.54%)
Jul 22, 2022
255.36
257.74
250.12
252.22
825,968
-2.40(-0.94%)
Jul 21, 2022
250.26
254.86
248.96
254.61
1,277,771
+4.63(+1.85%)
Jul 20, 2022
247.84
250.85
245.72
249.98
1,040,207
+2.33(+0.94%)
Jul 19, 2022
242.02
247.88
239.88
247.66
1,091,076
+9.34(+3.92%)
Jul 18, 2022
241.31
246.62
237.47
238.32
917,440
+0.22(+0.09%)
Jul 15, 2022
239.29
240.53
237.16
238.10
816,484
+1.51(+0.64%)
Jul 14, 2022
235.62
237.25
233.37
236.58
934,693
-1.42(-0.59%)
Jul 13, 2022
232.11
241.27
231.29
238.00
1,069,662
+1.10(+0.47%)
Jul 12, 2022
236.57
239.80
235.16
236.89
1,251,268
-1.25(-0.53%)
Jul 11, 2022
241.97
243.68
237.38
238.15
1,411,193
-5.71(-2.34%)
Jul 08, 2022
249.23
249.47
241.22
243.86
1,399,744
-7.62(-3.03%)
Jul 07, 2022
250.36
252.12
248.35
251.48
1,050,931
+2.04(+0.82%)
Jul 06, 2022
251.99
254.01
249.20
249.44
1,358,257
-1.74(-0.69%)
Jul 05, 2022
242.14
251.47
241.66
251.18
1,148,982
+2.43(+0.98%)
Jul 01, 2022
246.74
249.35
243.12
248.74
975,993
+1.79(+0.73%)
Jun 30, 2022
245.42
249.10
241.10
246.95
1,354,161
-2.25(-0.90%)
Jun 29, 2022
248.82
250.28
245.49
249.20
1,067,382
-0.37(-0.15%)
Jun 28, 2022
253.18
260.46
248.54
249.57
1,756,577
-5.33(-2.09%)
Jun 27, 2022
260.50
261.70
253.52
254.90
1,456,653
-7.11(-2.71%)
Jun 24, 2022
254.00
262.11
252.77
262.01
2,180,535
+11.29(+4.50%)
Jun 23, 2022
242.59
250.96
242.59
250.72
1,823,186
+10.33(+4.30%)
Jun 22, 2022
237.33
242.38
236.17
240.39
1,270,109
+1.12(+0.47%)
Jun 21, 2022
234.59
240.43
230.40
239.28
1,779,274
+8.66(+3.75%)
Jun 17, 2022
225.94
233.45
225.84
230.62
2,001,561
+4.57(+2.02%)
Jun 16, 2022
229.77
232.69
223.21
226.05
1,634,666
-9.70(-4.11%)
Jun 15, 2022
234.22
241.76
230.79
235.75
1,656,804
+2.27(+0.97%)
Jun 14, 2022
230.80
239.28
230.78
233.48
1,350,817
+2.44(+1.06%)
Jun 13, 2022
233.57
236.28
228.89
231.04
1,705,239
-10.88(-4.50%)
Jun 10, 2022
246.05
246.62
241.18
241.92
1,361,216
-9.03(-3.60%)
Jun 09, 2022
258.37
258.41
250.86
250.94
1,676,828
-8.79(-3.39%)
Jun 08, 2022
259.41
264.45
258.16
259.74
1,549,350
-3.36(-1.28%)
Jun 07, 2022
252.90
263.43
252.90
263.09
1,547,119
+5.47(+2.12%)
Jun 06, 2022
259.76
261.59
256.46
257.62
1,387,985
+1.42(+0.55%)
Jun 03, 2022
251.56
256.93
251.37
256.21
1,870,440
-0.17(-0.07%)
Jun 02, 2022
245.45
256.57
244.29
256.38
1,999,666
+13.56(+5.58%)
Jun 01, 2022
249.56
253.40
242.61
242.83
1,604,508
-4.10(-1.66%)
May 31, 2022
245.99
254.92
244.01
246.93
3,851,393
+2.71(+1.11%)
May 27, 2022
239.01
246.86
235.72
244.22
1,877,366
+11.69(+5.03%)
May 26, 2022
227.77
233.59
226.14
232.53
1,228,415
+8.02(+3.57%)
May 25, 2022
222.63
225.26
218.31
224.51
1,396,328
+0.05(+0.02%)
May 24, 2022
227.58
228.50
220.33
224.46
1,718,698
-4.39(-1.92%)
May 23, 2022
232.33
232.33
223.74
228.85
1,550,591
-0.59(-0.26%)
May 20, 2022
229.39
231.06
221.98
229.44
1,813,334
+1.77(+0.78%)
May 19, 2022
220.99
231.27
220.26
227.67
2,257,275
+6.05(+2.73%)
May 18, 2022
230.21
230.62
220.95
221.63
2,213,110
-13.01(-5.54%)
May 17, 2022
233.09
235.03
227.07
234.64
2,233,038
+6.97(+3.06%)
May 16, 2022
231.05
232.09
226.97
227.67
1,612,686
-4.85(-2.08%)
May 13, 2022
226.84
233.60
226.49
232.52
1,853,575
+9.08(+4.06%)
May 12, 2022
219.64
227.51
218.01
223.44
2,239,790
+1.46(+0.66%)
May 11, 2022
224.91
231.43
221.18
221.98
1,782,811
-0.18(-0.08%)
May 10, 2022
229.58
230.68
219.76
222.16
2,316,259
-3.77(-1.67%)
May 09, 2022
227.40
232.43
224.41
225.93
2,044,197
-6.50(-2.80%)
May 06, 2022
231.73
234.78
226.59
232.43
1,895,062
-1.48(-0.63%)
May 05, 2022
242.61
244.23
230.49
233.91
2,678,054
-14.92(-6.00%)
May 04, 2022
238.66
249.74
235.09
248.84
2,270,902
+11.36(+4.78%)
May 03, 2022
220.05
243.75
220.04
237.48
4,966,207
-14.62(-5.80%)
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
.