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
Alphabet-A
(NQ:
GOOGL
)
175.90
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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 (%)
Apr 28, 2023
107.04
107.35
105.09
107.34
36,174,972
-0.25(-0.23%)
Apr 27, 2023
104.45
108.37
103.54
107.59
50,064,784
+3.88(+3.74%)
Apr 26, 2023
104.92
106.35
102.63
103.71
54,092,364
-0.14(-0.13%)
Apr 25, 2023
105.82
106.69
103.84
103.85
46,411,296
-2.12(-2.00%)
Apr 24, 2023
105.49
106.63
104.70
105.97
23,518,368
+0.56(+0.53%)
Apr 21, 2023
105.47
106.00
104.78
105.41
25,800,144
+0.12(+0.11%)
Apr 20, 2023
103.91
106.25
103.87
105.29
27,808,548
+1.11(+1.07%)
Apr 19, 2023
103.58
104.98
103.07
104.18
20,882,668
-0.32(-0.31%)
Apr 18, 2023
106.49
106.54
104.07
104.50
26,582,000
-1.47(-1.39%)
Apr 17, 2023
104.66
106.16
104.52
105.97
37,529,900
-2.90(-2.66%)
Apr 14, 2023
106.89
108.94
106.84
108.87
26,578,004
+1.44(+1.34%)
Apr 13, 2023
105.84
107.49
105.84
107.43
24,835,892
+2.79(+2.67%)
Apr 12, 2023
106.58
106.75
104.34
104.64
24,350,780
-0.71(-0.67%)
Apr 11, 2023
106.55
106.73
104.68
105.35
26,290,404
-1.09(-1.02%)
Apr 10, 2023
106.98
107.59
105.12
106.44
27,059,388
-1.98(-1.83%)
Apr 06, 2023
105.26
109.17
104.33
108.42
48,761,844
+4.00(+3.83%)
Apr 05, 2023
105.78
106.10
103.66
104.42
28,279,552
-0.30(-0.29%)
Apr 04, 2023
104.33
105.56
104.04
104.72
24,402,476
+0.36(+0.34%)
Apr 03, 2023
102.39
104.53
101.93
104.36
25,020,868
+0.63(+0.61%)
Mar 31, 2023
101.30
103.89
101.04
103.73
36,863,368
+2.84(+2.81%)
Mar 30, 2023
100.91
101.16
99.78
100.89
33,068,834
-0.50(-0.49%)
Mar 29, 2023
102.28
112.02
100.65
101.39
28,781,080
+0.36(+0.36%)
Mar 28, 2023
102.44
102.45
99.74
101.03
32,051,804
-1.43(-1.40%)
Mar 27, 2023
104.61
104.76
101.93
102.46
31,169,784
-2.98(-2.83%)
Mar 24, 2023
104.99
105.49
103.84
105.44
30,411,044
-0.16(-0.15%)
Mar 23, 2023
105.06
106.30
104.46
105.60
40,785,852
+2.23(+2.16%)
Mar 22, 2023
104.27
106.59
103.33
103.37
43,411,512
-1.55(-1.48%)
Mar 21, 2023
101.25
105.10
101.22
104.92
42,083,496
+3.70(+3.66%)
Mar 20, 2023
100.12
101.75
99.87
101.22
32,944,384
-0.40(-0.39%)
Mar 17, 2023
100.26
102.83
100.10
101.62
61,067,184
+1.29(+1.29%)
Mar 16, 2023
96.20
101.19
95.50
100.33
65,539,284
+4.22(+4.39%)
Mar 15, 2023
93.22
96.93
92.64
96.11
50,595,856
+2.14(+2.28%)
Mar 14, 2023
92.56
94.36
92.44
93.97
36,042,092
+2.86(+3.14%)
Mar 13, 2023
90.09
92.57
89.42
91.11
37,380,952
+0.48(+0.53%)
Mar 10, 2023
92.17
92.79
90.39
90.63
35,941,408
-1.69(-1.83%)
Mar 09, 2023
94.05
95.53
91.90
92.32
28,769,148
-1.93(-2.05%)
Mar 08, 2023
94.12
95.95
94.00
94.25
34,036,040
+0.39(+0.42%)
Mar 07, 2023
94.98
95.67
93.53
93.86
27,813,650
-1.27(-1.34%)
Mar 06, 2023
94.01
95.97
94.00
95.13
32,576,388
+1.48(+1.58%)
Mar 03, 2023
92.48
93.73
92.45
93.65
35,160,256
+1.65(+1.79%)
Mar 02, 2023
89.66
92.28
89.60
92.00
32,205,276
+1.64(+1.81%)
Mar 01, 2023
89.98
91.03
89.67
90.36
31,030,928
+0.30(+0.33%)
Feb 28, 2023
89.33
91.23
89.32
90.06
30,081,744
+0.19(+0.21%)
Feb 27, 2023
89.87
90.16
89.33
89.87
27,480,876
+0.74(+0.83%)
Feb 24, 2023
89.44
89.89
88.58
89.13
36,585,192
-1.76(-1.94%)
Feb 23, 2023
91.92
91.94
89.76
90.89
41,169,828
-0.76(-0.83%)
Feb 22, 2023
91.70
92.11
90.61
91.65
31,221,406
-0.14(-0.15%)
Feb 21, 2023
93.00
93.10
91.72
91.79
33,593,772
-2.56(-2.71%)
Feb 17, 2023
94.85
95.56
93.21
94.35
34,295,176
-1.16(-1.21%)
Feb 16, 2023
95.37
97.68
94.74
95.51
42,360,680
-1.46(-1.51%)
Feb 15, 2023
94.49
97.12
94.15
96.97
50,169,924
+2.29(+2.42%)
Feb 14, 2023
94.43
94.84
92.26
94.68
54,638,432
+0.07(+0.07%)
Feb 13, 2023
94.74
95.20
93.84
94.61
50,037,236
+0.04(+0.04%)
Feb 10, 2023
95.45
96.75
94.25
94.57
54,980,904
-0.44(-0.46%)
Feb 09, 2023
100.00
100.03
93.63
95.01
119,307,848
-4.36(-4.39%)
Feb 08, 2023
102.05
103.14
98.03
99.37
94,618,168
-8.27(-7.68%)
Feb 07, 2023
103.22
108.18
103.12
107.64
49,016,868
+4.74(+4.61%)
Feb 06, 2023
102.40
104.36
101.88
102.90
31,958,228
-1.88(-1.79%)
Feb 03, 2023
102.93
107.81
102.58
104.78
65,309,864
-2.96(-2.75%)
Feb 02, 2023
105.80
107.85
105.61
107.74
69,572,552
+7.31(+7.28%)
Feb 01, 2023
98.71
101.19
97.58
100.43
35,318,376
+1.59(+1.61%)
Jan 31, 2023
96.87
98.88
96.82
98.84
30,029,748
+1.90(+1.96%)
Jan 30, 2023
97.48
98.29
96.39
96.94
27,203,916
-2.43(-2.45%)
Jan 27, 2023
97.31
100.32
97.31
99.37
33,881,172
+1.85(+1.90%)
Jan 26, 2023
96.50
97.57
95.38
97.52
30,081,380
+2.30(+2.42%)
Jan 25, 2023
95.57
96.16
93.76
95.22
42,360,816
-2.48(-2.54%)
Jan 24, 2023
98.10
99.61
97.20
97.70
32,921,390
-2.09(-2.09%)
Jan 23, 2023
97.95
100.04
97.50
99.79
39,934,448
+1.77(+1.81%)
Jan 20, 2023
95.10
98.30
95.02
98.02
63,191,704
+4.97(+5.34%)
Jan 19, 2023
90.72
93.61
90.63
93.05
36,989,868
+1.93(+2.12%)
Jan 18, 2023
92.14
92.80
90.64
91.12
29,262,832
-0.17(-0.19%)
Jan 17, 2023
92.06
92.25
90.05
91.29
32,561,684
-0.83(-0.90%)
Jan 13, 2023
90.85
92.19
90.13
92.12
26,330,520
+0.99(+1.09%)
Jan 12, 2023
91.48
91.87
89.75
91.13
30,238,552
-0.39(-0.43%)
Jan 11, 2023
89.18
91.60
89.01
91.52
26,816,710
+3.10(+3.51%)
Jan 10, 2023
85.98
88.67
85.83
88.42
30,453,992
+0.40(+0.45%)
Jan 09, 2023
88.36
90.05
87.86
88.02
28,979,358
+0.68(+0.78%)
Jan 06, 2023
86.79
87.69
84.86
87.34
41,529,496
+1.14(+1.32%)
Jan 05, 2023
87.47
87.57
85.90
86.20
27,173,736
-1.88(-2.13%)
Jan 04, 2023
90.35
90.48
87.27
88.08
34,735,104
-1.04(-1.17%)
Jan 03, 2023
89.58
91.05
88.52
89.12
28,109,948
+0.89(+1.01%)
Dec 30, 2022
86.98
88.30
86.57
88.23
23,986,624
-0.22(-0.25%)
Dec 29, 2022
86.62
88.84
86.61
88.45
23,303,936
+2.43(+2.82%)
Dec 28, 2022
86.98
88.04
85.94
86.02
19,501,124
-1.37(-1.57%)
Dec 27, 2022
88.79
88.94
87.01
87.39
20,445,128
-1.84(-2.06%)
Dec 23, 2022
87.11
89.55
87.07
89.23
23,016,148
+1.47(+1.68%)
Dec 22, 2022
88.16
88.54
86.32
87.76
27,651,040
-1.85(-2.06%)
Dec 21, 2022
89.08
90.22
88.32
89.61
24,729,890
+0.59(+0.66%)
Dec 20, 2022
88.11
89.17
87.44
89.02
23,403,026
+0.57(+0.64%)
Dec 19, 2022
90.25
90.56
88.21
88.45
29,902,212
-1.81(-2.01%)
Dec 16, 2022
90.76
91.33
89.52
90.26
58,068,072
-0.60(-0.66%)
Dec 15, 2022
93.13
93.64
90.01
90.86
40,172,792
-4.21(-4.43%)
Dec 14, 2022
95.20
96.87
93.60
95.07
28,716,160
-0.56(-0.59%)
Dec 13, 2022
97.76
99.53
95.03
95.63
40,584,372
+2.32(+2.49%)
Dec 12, 2022
92.71
93.56
91.61
93.31
29,486,916
+0.48(+0.52%)
Dec 09, 2022
93.77
94.26
92.75
92.83
28,225,600
-0.88(-0.94%)
Dec 08, 2022
95.38
95.58
93.45
93.71
32,187,482
-1.23(-1.30%)
Dec 07, 2022
96.41
96.88
94.72
94.94
31,029,296
-2.04(-2.10%)
Dec 06, 2022
99.30
99.78
96.42
96.98
24,893,834
-2.50(-2.51%)
Dec 05, 2022
99.40
101.38
99.00
99.48
24,391,802
-0.96(-0.96%)
Dec 02, 2022
99.05
100.77
98.90
100.44
21,509,264
-0.55(-0.54%)
Dec 01, 2022
101.02
102.25
100.25
100.99
28,668,602
+0.00(+0.00%)
Nov 30, 2022
94.82
101.04
94.42
100.99
43,592,672
+5.80(+6.09%)
Nov 29, 2022
95.73
96.12
94.11
95.19
20,053,494
-0.86(-0.90%)
Nov 28, 2022
97.04
97.58
95.61
96.05
26,237,636
-1.41(-1.45%)
Nov 25, 2022
98.24
98.64
97.40
97.46
9,708,230
-1.00(-1.02%)
Nov 23, 2022
97.09
98.76
97.09
98.46
18,870,566
+1.41(+1.45%)
Nov 22, 2022
95.95
97.22
94.05
97.05
23,429,516
+1.45(+1.52%)
Nov 21, 2022
97.29
98.40
95.36
95.60
21,628,276
-1.83(-1.88%)
Nov 18, 2022
98.77
98.90
96.37
97.43
28,342,440
-0.93(-0.95%)
Nov 17, 2022
96.97
99.28
96.79
98.36
26,030,184
-0.49(-0.50%)
Nov 16, 2022
97.90
99.64
97.64
98.85
29,092,320
+0.41(+0.42%)
Nov 15, 2022
98.26
100.14
96.71
98.44
41,606,972
+2.74(+2.86%)
Nov 14, 2022
95.09
96.79
94.51
95.70
30,160,272
-0.71(-0.74%)
Nov 11, 2022
94.69
96.93
93.92
96.41
33,090,486
+2.47(+2.63%)
Nov 10, 2022
92.25
94.39
91.61
93.94
51,548,000
+6.62(+7.58%)
Nov 09, 2022
88.45
89.44
87.28
87.32
31,706,300
-1.58(-1.78%)
Nov 08, 2022
88.90
90.32
87.59
88.90
30,389,774
+0.41(+0.46%)
Nov 07, 2022
87.28
88.90
86.85
88.49
33,998,592
+1.85(+2.14%)
Nov 04, 2022
85.40
86.64
83.71
86.64
51,124,920
+3.21(+3.85%)
Nov 03, 2022
86.32
86.52
83.34
83.43
62,036,128
-3.54(-4.07%)
Nov 02, 2022
90.94
86.88
86.97
57,106,836
-3.50(-3.87%)
Nov 01, 2022
95.45
96.03
90.37
90.47
47,172,264
-4.04(-4.27%)
Oct 31, 2022
95.42
96.03
93.98
94.51
31,691,484
-1.78(-1.85%)
Oct 28, 2022
92.27
96.55
92.13
96.29
43,697,556
+4.07(+4.41%)
Oct 27, 2022
94.52
95.43
91.80
92.22
60,683,416
-2.71(-2.85%)
Oct 26, 2022
96.43
98.31
94.69
94.93
88,207,000
-9.55(-9.14%)
Oct 25, 2022
102.90
104.82
102.72
104.48
40,478,224
+1.96(+1.91%)
Oct 24, 2022
101.80
102.75
99.98
102.52
27,182,286
+1.39(+1.37%)
Oct 21, 2022
97.85
101.28
97.72
101.13
32,932,814
+1.16(+1.16%)
Oct 20, 2022
100.00
102.32
99.39
99.97
25,287,620
+0.34(+0.34%)
Oct 19, 2022
100.01
101.02
98.92
99.63
23,796,494
-1.14(-1.13%)
Oct 18, 2022
103.13
103.47
99.97
100.77
24,041,478
+0.80(+0.80%)
Oct 17, 2022
98.86
100.93
98.83
99.97
28,393,698
+3.41(+3.53%)
Oct 14, 2022
99.99
100.69
96.37
96.56
25,410,940
-2.50(-2.52%)
Oct 13, 2022
95.15
99.78
94.38
99.06
34,582,332
+1.50(+1.54%)
Oct 12, 2022
97.30
98.75
96.73
97.56
21,946,424
+0.38(+0.39%)
Oct 11, 2022
97.43
99.25
96.31
97.18
26,492,432
-0.68(-0.69%)
Oct 10, 2022
99.00
99.09
97.01
97.86
18,216,432
-0.82(-0.83%)
Oct 07, 2022
99.85
100.53
98.30
98.68
27,538,666
-2.74(-2.70%)
Oct 06, 2022
100.68
102.92
100.59
101.42
22,311,426
-0.01(-0.01%)
Oct 05, 2022
99.82
101.93
98.80
101.43
22,153,376
-0.21(-0.21%)
Oct 04, 2022
100.44
101.84
100.38
101.64
28,841,080
+3.00(+3.04%)
Oct 03, 2022
96.76
99.29
96.52
98.64
27,964,280
+2.99(+3.13%)
Sep 30, 2022
97.05
98.90
95.56
95.65
32,941,494
-1.77(-1.82%)
Sep 29, 2022
98.64
98.64
95.96
97.42
31,031,220
-2.63(-2.63%)
Sep 28, 2022
97.65
100.70
97.11
100.05
32,454,332
+2.55(+2.62%)
Sep 27, 2022
99.43
100.00
96.87
97.50
30,051,744
-0.67(-0.68%)
Sep 26, 2022
98.10
99.88
97.80
98.17
27,054,730
-0.57(-0.58%)
Sep 23, 2022
99.63
99.66
97.47
98.74
31,625,444
-1.40(-1.40%)
Sep 22, 2022
98.82
101.24
98.79
100.14
34,288,368
+0.86(+0.87%)
Sep 21, 2022
101.67
102.88
99.27
99.28
31,443,968
-1.86(-1.84%)
Sep 20, 2022
102.08
102.37
100.52
101.14
26,506,004
-1.93(-1.87%)
Sep 19, 2022
101.75
103.33
101.55
103.07
23,017,458
+0.27(+0.26%)
Sep 16, 2022
102.07
103.13
100.94
102.80
42,797,456
-0.11(-0.11%)
Sep 15, 2022
104.03
105.27
102.35
102.91
34,156,700
-2.09(-1.99%)
Sep 14, 2022
104.57
105.28
103.66
105.00
26,574,054
+0.68(+0.65%)
Sep 13, 2022
107.80
108.30
104.09
104.32
38,152,780
-6.54(-5.90%)
Sep 12, 2022
110.99
111.62
109.93
110.86
22,951,448
+0.21(+0.19%)
Sep 09, 2022
109.07
110.99
109.02
110.65
23,233,778
+2.27(+2.09%)
Sep 08, 2022
108.04
109.60
107.16
108.38
24,233,236
-1.07(-0.98%)
Sep 07, 2022
107.06
109.98
106.90
109.45
23,147,286
+2.64(+2.47%)
Sep 06, 2022
107.30
108.03
105.78
106.81
25,057,712
-1.04(-0.96%)
Sep 02, 2022
110.59
110.74
107.26
107.85
24,203,322
-1.91(-1.74%)
Sep 01, 2022
108.28
110.44
107.36
109.76
28,345,860
+1.54(+1.42%)
Aug 31, 2022
110.65
110.85
108.13
108.22
28,605,616
-0.72(-0.66%)
Aug 30, 2022
110.17
110.50
107.80
108.94
27,509,996
-0.48(-0.44%)
Aug 29, 2022
109.99
110.95
108.80
109.42
21,227,480
-0.92(-0.83%)
Aug 26, 2022
114.72
115.12
110.19
110.34
37,245,920
-6.31(-5.41%)
Aug 25, 2022
114.24
116.72
114.11
116.65
16,952,014
+2.96(+2.60%)
Aug 24, 2022
113.50
114.78
112.87
113.69
17,725,292
-0.17(-0.15%)
Aug 23, 2022
113.47
115.01
113.43
113.86
15,865,856
-0.44(-0.38%)
Aug 22, 2022
115.20
115.63
113.85
114.30
21,451,226
-2.91(-2.48%)
Aug 19, 2022
119.06
119.15
116.76
117.21
21,809,910
-2.96(-2.46%)
Aug 18, 2022
119.43
120.82
118.72
120.17
17,982,140
+0.62(+0.52%)
Aug 17, 2022
120.12
121.29
119.38
119.55
22,835,668
-2.15(-1.77%)
Aug 16, 2022
121.52
122.43
120.64
121.70
19,039,830
-0.38(-0.31%)
Aug 15, 2022
121.13
122.30
120.61
122.08
19,487,452
+0.40(+0.33%)
Aug 12, 2022
120.26
121.68
119.46
121.68
19,096,504
+2.78(+2.34%)
Aug 11, 2022
121.28
121.49
118.56
118.90
24,284,280
-0.80(-0.67%)
Aug 10, 2022
118.78
120.92
118.41
119.70
31,058,108
+3.07(+2.63%)
Aug 09, 2022
117.14
117.32
115.71
116.63
19,071,092
-0.67(-0.57%)
Aug 08, 2022
118.39
120.15
116.88
117.30
19,151,468
-0.17(-0.14%)
Aug 05, 2022
116.23
118.11
116.00
117.47
19,159,734
-0.72(-0.61%)
Aug 04, 2022
117.48
118.78
116.89
118.19
21,582,936
+0.11(+0.09%)
Aug 03, 2022
115.71
118.62
115.48
118.08
28,548,268
+2.95(+2.56%)
Aug 02, 2022
114.00
116.35
113.72
115.13
20,226,076
+0.27(+0.24%)
Aug 01, 2022
115.30
116.72
114.35
114.86
26,019,554
-1.46(-1.26%)
Jul 29, 2022
113.08
116.70
113.06
116.32
37,257,036
+2.10(+1.84%)
Jul 28, 2022
112.37
114.34
111.46
114.22
32,785,608
+1.16(+1.03%)
Jul 27, 2022
109.26
113.91
108.01
113.06
59,853,440
+8.04(+7.66%)
Jul 26, 2022
106.60
107.20
104.07
105.02
47,817,552
-2.49(-2.32%)
Jul 25, 2022
108.41
109.87
106.30
107.51
34,674,240
-0.39(-0.36%)
Jul 22, 2022
111.00
112.34
106.50
107.90
48,902,340
-6.44(-5.63%)
Jul 21, 2022
114.28
114.55
111.11
114.34
32,595,176
+0.44(+0.39%)
Jul 20, 2022
113.17
115.40
112.48
113.90
35,584,952
+0.09(+0.08%)
Jul 19, 2022
110.85
114.02
109.56
113.81
36,483,264
+4.78(+4.38%)
Jul 18, 2022
112.64
113.68
108.37
109.03
43,135,584
-2.75(-2.46%)
Jul 15, 2022
112.00
113.14
110.90
111.78
46,789,140
+1.41(+1.28%)
Jul 14, 2022
110.21
111.09
108.37
110.37
36,984,100
-0.96(-0.86%)
Jul 13, 2022
111.70
114.20
111.20
111.33
43,661,020
-2.70(-2.36%)
Jul 12, 2022
116.22
116.97
113.69
114.02
29,894,660
-1.66(-1.43%)
Jul 11, 2022
118.00
118.00
115.33
115.68
31,223,100
-3.68(-3.08%)
Jul 08, 2022
117.25
119.69
116.90
119.35
38,335,940
+0.57(+0.48%)
Jul 07, 2022
115.08
119.19
114.83
118.78
40,988,300
+4.21(+3.68%)
Jul 06, 2022
113.30
115.59
111.48
114.57
37,413,220
+1.31(+1.16%)
Jul 05, 2022
107.10
113.38
105.73
113.26
39,369,040
+4.53(+4.16%)
Jul 01, 2022
107.93
109.25
106.73
108.74
35,518,820
-0.22(-0.21%)
Jun 30, 2022
110.00
110.89
106.75
108.96
43,168,060
-2.74(-2.45%)
Jun 29, 2022
111.55
113.16
110.87
111.70
24,709,180
-0.31(-0.27%)
Jun 28, 2022
115.80
117.31
111.85
112.01
35,862,740
-3.83(-3.30%)
Jun 27, 2022
118.27
118.58
115.18
115.83
36,407,440
-2.14(-1.82%)
Jun 24, 2022
113.00
118.08
112.95
117.97
41,164,180
+5.73(+5.11%)
Jun 23, 2022
112.23
112.74
110.50
112.24
28,374,140
+0.75(+0.68%)
Jun 22, 2022
110.56
113.35
110.38
111.49
30,702,060
-0.06(-0.05%)
Jun 21, 2022
108.93
112.49
108.60
111.54
47,420,340
+4.40(+4.11%)
Jun 17, 2022
106.03
108.70
105.05
107.14
51,376,840
+1.11(+1.05%)
Jun 16, 2022
107.22
108.65
105.14
106.03
56,058,200
-3.73(-3.40%)
Jun 15, 2022
108.55
111.42
107.67
109.77
39,656,160
+3.05(+2.86%)
Jun 14, 2022
106.53
107.92
105.80
106.72
33,667,500
+0.32(+0.30%)
Jun 13, 2022
106.79
108.79
106.12
106.39
47,207,960
-4.77(-4.29%)
Jun 10, 2022
112.44
113.28
110.37
111.16
41,481,840
-3.67(-3.20%)
Jun 09, 2022
116.33
118.30
114.78
114.84
25,762,760
-2.36(-2.01%)
Jun 08, 2022
116.76
118.57
116.60
117.19
26,106,820
+0.05(+0.04%)
Jun 07, 2022
115.48
117.69
115.05
117.15
31,570,320
+0.33(+0.28%)
Jun 06, 2022
116.70
119.35
116.16
116.82
33,522,480
+2.28(+1.99%)
Jun 03, 2022
116.06
116.32
113.52
114.54
26,135,540
-3.08(-2.62%)
Jun 02, 2022
114.00
117.90
112.95
117.62
37,942,560
+3.73(+3.28%)
Jun 01, 2022
114.86
117.10
113.25
113.89
36,579,980
+0.13(+0.11%)
May 31, 2022
112.75
115.73
112.08
113.76
49,987,280
+1.45(+1.29%)
May 27, 2022
109.48
112.32
109.14
112.32
37,914,120
+4.52(+4.20%)
May 26, 2022
105.68
108.65
105.22
107.79
38,675,060
+1.99(+1.88%)
May 25, 2022
104.98
106.50
103.86
105.81
40,238,380
-0.16(-0.16%)
May 24, 2022
105.77
106.46
101.89
105.97
76,748,896
-5.52(-4.95%)
May 23, 2022
109.59
112.15
108.74
111.49
37,083,800
+2.58(+2.37%)
May 20, 2022
111.95
112.18
105.80
108.91
48,725,080
-1.48(-1.34%)
May 19, 2022
111.43
113.01
110.00
110.38
34,128,660
-1.52(-1.35%)
May 18, 2022
115.00
115.40
111.56
111.90
35,069,040
-4.57(-3.93%)
May 17, 2022
116.84
116.90
114.87
116.47
23,076,040
+2.03(+1.77%)
May 16, 2022
114.96
116.17
113.89
114.44
25,972,880
-1.61(-1.38%)
May 13, 2022
114.53
117.88
113.61
116.05
35,038,480
+3.21(+2.84%)
May 12, 2022
111.38
114.30
109.83
112.84
53,796,800
-0.76(-0.67%)
May 11, 2022
113.24
116.36
113.24
113.60
37,482,260
-0.79(-0.69%)
May 10, 2022
115.51
116.25
112.90
114.39
39,876,160
+1.88(+1.67%)
May 09, 2022
113.25
115.08
112.00
112.51
40,904,360
-3.23(-2.79%)
May 06, 2022
115.19
117.57
114.02
115.75
39,725,080
-0.76(-0.65%)
May 05, 2022
120.20
121.04
115.01
116.51
45,820,760
-5.75(-4.71%)
May 04, 2022
117.03
122.86
115.12
122.26
50,088,820
+4.93(+4.20%)
May 03, 2022
116.43
118.44
116.03
117.33
25,166,200
+0.75(+0.64%)
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
.