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
Total Stock Market ETF Vanguard
(NY:
VTI
)
262.95
-0.50 (-0.19%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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 (%)
Dec 30, 2022
187.21
188.28
186.32
188.20
6,074,882
-0.48(-0.26%)
Dec 29, 2022
186.53
189.16
186.40
188.68
5,511,074
+3.41(+1.84%)
Dec 28, 2022
187.67
188.50
185.12
185.28
5,801,880
-2.36(-1.26%)
Dec 27, 2022
188.40
188.53
186.78
187.64
6,132,058
-0.79(-0.42%)
Dec 23, 2022
187.03
188.45
186.05
188.43
4,281,510
+1.03(+0.55%)
Dec 22, 2022
188.61
188.68
184.45
187.39
5,236,163
-2.70(-1.42%)
Dec 21, 2022
188.55
190.69
188.29
190.09
5,076,928
+2.83(+1.51%)
Dec 20, 2022
186.54
188.06
185.87
187.26
5,755,583
+0.39(+0.21%)
Dec 19, 2022
188.88
188.99
186.08
186.87
6,565,434
-1.90(-1.01%)
Dec 16, 2022
189.57
190.27
187.52
188.77
4,854,331
-2.18(-1.14%)
Dec 15, 2022
193.19
193.69
190.12
190.95
5,653,028
-4.88(-2.49%)
Dec 14, 2022
196.83
198.59
194.23
195.83
3,400,163
-1.10(-0.56%)
Dec 13, 2022
201.44
201.44
195.56
196.93
4,277,782
+1.46(+0.75%)
Dec 12, 2022
192.99
195.47
192.69
195.47
4,012,393
+2.77(+1.44%)
Dec 09, 2022
193.51
194.78
192.62
192.69
3,864,359
-1.63(-0.84%)
Dec 08, 2022
193.53
194.87
192.81
194.32
4,064,550
+1.66(+0.86%)
Dec 07, 2022
192.45
193.94
192.03
192.66
3,509,289
-0.31(-0.16%)
Dec 06, 2022
195.84
195.98
191.85
192.97
3,981,675
-2.94(-1.50%)
Dec 05, 2022
198.39
198.83
195.19
195.91
3,919,822
-3.93(-1.97%)
Dec 02, 2022
197.45
200.32
197.10
199.84
2,977,785
-0.19(-0.09%)
Dec 01, 2022
200.66
201.29
198.66
200.02
4,444,828
+0.12(+0.06%)
Nov 30, 2022
194.11
199.94
193.03
199.91
4,286,150
+5.98(+3.08%)
Nov 29, 2022
194.45
195.01
193.09
193.93
2,691,007
-0.30(-0.16%)
Nov 28, 2022
195.86
196.67
193.78
194.23
3,436,739
-3.20(-1.62%)
Nov 25, 2022
197.12
197.72
196.94
197.44
1,315,872
+0.15(+0.07%)
Nov 23, 2022
195.93
197.65
195.76
197.29
2,741,525
+1.20(+0.61%)
Nov 22, 2022
194.10
196.21
193.76
196.09
3,460,810
+2.54(+1.31%)
Nov 21, 2022
193.69
194.17
192.65
193.56
3,023,580
-0.82(-0.42%)
Nov 18, 2022
195.03
195.35
192.89
194.38
3,102,683
+0.91(+0.47%)
Nov 17, 2022
191.69
193.87
191.47
193.47
3,782,434
-0.81(-0.42%)
Nov 16, 2022
195.39
195.65
194.00
194.28
2,963,285
-2.00(-1.02%)
Nov 15, 2022
197.40
198.02
194.30
196.28
4,709,391
+1.97(+1.01%)
Nov 14, 2022
195.20
196.83
194.17
194.31
4,336,287
-1.77(-0.90%)
Nov 11, 2022
194.54
196.61
193.79
196.09
4,644,803
+1.98(+1.02%)
Nov 10, 2022
190.39
194.27
189.71
194.11
4,062,082
+10.39(+5.66%)
Nov 09, 2022
186.58
187.15
183.40
183.71
14,248,828
-4.05(-2.15%)
Nov 08, 2022
187.36
189.37
185.56
187.76
4,947,401
+0.98(+0.52%)
Nov 07, 2022
185.73
187.08
184.63
186.78
3,490,711
+1.69(+0.91%)
Nov 04, 2022
185.47
186.43
181.97
185.09
3,661,530
+2.35(+1.29%)
Nov 03, 2022
182.70
184.26
181.36
182.74
4,017,116
-1.76(-0.96%)
Nov 02, 2022
189.14
184.46
184.50
4,785,897
-4.99(-2.63%)
Nov 01, 2022
192.01
192.44
188.84
189.49
10,078,837
-0.59(-0.31%)
Oct 31, 2022
190.04
191.20
189.57
190.08
5,158,696
-1.23(-0.65%)
Oct 28, 2022
186.95
191.55
186.86
191.31
3,244,928
+4.35(+2.33%)
Oct 27, 2022
188.54
189.53
186.73
186.96
3,629,012
-0.88(-0.47%)
Oct 26, 2022
187.37
190.68
187.37
187.85
4,176,121
-1.17(-0.62%)
Oct 25, 2022
185.71
189.23
185.67
189.01
3,355,305
+3.36(+1.81%)
Oct 24, 2022
184.54
186.24
182.89
185.65
4,622,330
+1.98(+1.08%)
Oct 21, 2022
179.26
183.96
178.57
183.67
3,451,580
+4.13(+2.30%)
Oct 20, 2022
180.78
183.18
179.09
179.54
2,690,695
-1.57(-0.87%)
Oct 19, 2022
181.48
182.84
179.61
181.11
2,643,415
-1.56(-0.85%)
Oct 18, 2022
184.31
184.86
180.95
182.66
3,987,016
+2.20(+1.22%)
Oct 17, 2022
179.04
181.05
178.86
180.46
4,107,913
+4.69(+2.67%)
Oct 14, 2022
181.32
182.20
175.49
175.77
3,879,639
-4.24(-2.36%)
Oct 13, 2022
172.78
180.79
171.28
180.01
5,745,203
+4.36(+2.48%)
Oct 12, 2022
176.50
177.05
175.31
175.65
5,121,117
-0.48(-0.27%)
Oct 11, 2022
176.37
178.75
174.88
176.13
4,510,537
-1.14(-0.64%)
Oct 10, 2022
179.18
179.47
176.03
177.27
4,426,052
-1.42(-0.79%)
Oct 07, 2022
181.91
182.05
177.76
178.69
4,879,885
-5.26(-2.86%)
Oct 06, 2022
185.03
186.58
183.62
183.95
3,862,321
-1.77(-0.95%)
Oct 05, 2022
184.08
186.81
182.57
185.72
4,640,849
-0.35(-0.19%)
Oct 04, 2022
183.38
186.20
183.33
186.07
6,339,775
+5.79(+3.21%)
Oct 03, 2022
177.82
181.25
176.56
180.28
7,473,405
+4.47(+2.54%)
Sep 30, 2022
177.86
179.97
175.63
175.82
8,607,071
-2.42(-1.36%)
Sep 29, 2022
180.49
180.56
176.64
178.24
8,411,362
-3.78(-2.08%)
Sep 28, 2022
178.83
182.90
178.00
182.02
7,072,040
+3.75(+2.10%)
Sep 27, 2022
180.46
181.62
176.99
178.26
7,053,807
-0.27(-0.15%)
Sep 26, 2022
179.76
181.70
177.92
178.53
6,740,005
-1.98(-1.10%)
Sep 23, 2022
181.75
182.09
178.12
180.51
8,421,360
-3.17(-1.73%)
Sep 22, 2022
185.45
185.84
183.37
183.68
5,411,322
-2.08(-1.12%)
Sep 21, 2022
189.87
191.60
185.74
185.75
3,136,346
-3.23(-1.71%)
Sep 20, 2022
189.67
189.98
187.58
188.98
3,325,595
-2.22(-1.16%)
Sep 19, 2022
188.17
191.28
188.13
191.21
3,430,846
+1.35(+0.71%)
Sep 16, 2022
189.71
190.09
188.10
189.86
5,091,037
-1.75(-0.91%)
Sep 15, 2022
193.01
194.49
190.89
191.61
2,553,251
-2.07(-1.07%)
Sep 14, 2022
193.56
194.32
191.93
193.68
2,863,485
+0.75(+0.39%)
Sep 13, 2022
197.02
197.59
192.34
192.93
5,320,473
-8.66(-4.30%)
Sep 12, 2022
200.50
201.92
200.29
201.59
2,805,642
+2.15(+1.08%)
Sep 09, 2022
197.42
199.83
197.36
199.44
3,027,630
+3.26(+1.66%)
Sep 08, 2022
193.48
196.25
192.87
196.18
3,045,707
+1.54(+0.79%)
Sep 07, 2022
190.94
195.04
190.85
194.64
3,108,919
+3.53(+1.85%)
Sep 06, 2022
192.63
192.82
189.96
191.11
5,517,644
-0.78(-0.41%)
Sep 02, 2022
195.73
196.43
191.03
191.89
3,906,501
-1.92(-0.99%)
Sep 01, 2022
192.56
194.02
190.74
193.81
4,670,010
+0.12(+0.06%)
Aug 31, 2022
196.03
196.63
193.64
193.69
2,983,546
-1.43(-0.73%)
Aug 30, 2022
197.97
198.15
194.03
195.13
4,920,385
-2.20(-1.11%)
Aug 29, 2022
197.25
198.95
196.68
197.32
3,617,868
-1.45(-0.73%)
Aug 26, 2022
205.69
205.75
198.71
198.78
3,639,417
-6.81(-3.31%)
Aug 25, 2022
203.49
205.66
203.03
205.59
1,920,465
+2.94(+1.45%)
Aug 24, 2022
201.77
203.41
201.37
202.65
1,835,991
+0.85(+0.42%)
Aug 23, 2022
202.28
203.47
201.59
201.80
2,928,804
-0.38(-0.19%)
Aug 22, 2022
203.96
204.31
201.75
202.18
3,220,547
-4.42(-2.14%)
Aug 19, 2022
208.13
208.24
206.05
206.60
2,619,161
-3.00(-1.43%)
Aug 18, 2022
209.08
210.01
208.47
209.60
1,680,741
+0.55(+0.26%)
Aug 17, 2022
209.14
210.49
207.94
209.05
4,108,226
-1.89(-0.90%)
Aug 16, 2022
210.13
211.88
209.33
210.94
2,906,407
+0.45(+0.21%)
Aug 15, 2022
208.60
210.79
208.47
210.49
4,595,415
+0.82(+0.39%)
Aug 12, 2022
207.23
209.72
206.68
209.67
2,425,935
+3.57(+1.73%)
Aug 11, 2022
207.61
208.80
205.75
206.10
2,906,962
+0.01(+0.00%)
Aug 10, 2022
205.14
206.24
204.40
206.09
2,949,987
+4.59(+2.28%)
Aug 09, 2022
202.36
202.49
200.92
201.50
1,874,186
-1.28(-0.63%)
Aug 08, 2022
203.51
205.02
202.19
202.78
3,100,465
+0.18(+0.09%)
Aug 05, 2022
200.65
202.98
200.47
202.59
2,828,201
-0.07(-0.03%)
Aug 04, 2022
202.85
203.15
201.84
202.66
2,318,510
-0.19(-0.10%)
Aug 03, 2022
200.88
203.42
200.70
202.85
2,898,995
+3.21(+1.61%)
Aug 02, 2022
199.98
201.97
198.88
199.65
3,096,692
-1.08(-0.54%)
Aug 01, 2022
199.95
201.96
199.28
200.73
3,621,120
-0.47(-0.23%)
Jul 29, 2022
199.17
201.71
198.61
201.20
3,426,387
+2.70(+1.36%)
Jul 28, 2022
196.09
198.73
194.45
198.50
2,737,515
+2.56(+1.30%)
Jul 27, 2022
192.67
196.78
192.48
195.94
2,974,530
+5.01(+2.63%)
Jul 26, 2022
192.46
192.49
190.50
190.93
2,991,989
-2.39(-1.24%)
Jul 25, 2022
193.48
193.73
192.16
193.31
3,075,594
+0.26(+0.14%)
Jul 22, 2022
195.10
195.88
191.91
193.05
2,785,656
-2.12(-1.08%)
Jul 21, 2022
192.79
195.17
191.64
195.17
3,004,660
+1.91(+0.99%)
Jul 20, 2022
191.62
193.88
191.19
193.26
3,415,577
+1.55(+0.81%)
Jul 19, 2022
188.53
191.90
188.26
191.71
3,368,041
+5.21(+2.79%)
Jul 18, 2022
189.53
190.00
185.87
186.50
4,074,807
-1.30(-0.69%)
Jul 15, 2022
186.51
187.83
185.33
187.79
2,987,939
+3.58(+1.94%)
Jul 14, 2022
182.69
184.56
181.03
184.21
3,439,895
-0.82(-0.44%)
Jul 13, 2022
183.19
186.41
182.80
185.03
3,405,875
-0.81(-0.44%)
Jul 12, 2022
187.30
188.50
184.96
185.84
2,704,853
-1.62(-0.86%)
Jul 11, 2022
188.64
189.00
187.11
187.46
3,109,645
-2.40(-1.26%)
Jul 08, 2022
189.31
190.90
188.28
189.86
2,869,517
-0.19(-0.10%)
Jul 07, 2022
187.91
190.44
187.87
190.06
2,992,629
+3.08(+1.65%)
Jul 06, 2022
186.60
188.17
185.23
186.97
3,055,574
+0.37(+0.20%)
Jul 05, 2022
183.75
186.62
181.79
186.60
4,084,662
+0.66(+0.36%)
Jul 01, 2022
183.58
186.19
182.32
185.94
3,304,655
+1.94(+1.05%)
Jun 30, 2022
183.39
185.65
181.57
184.00
4,357,437
-1.60(-0.86%)
Jun 29, 2022
186.12
186.50
184.54
185.60
4,260,102
-0.31(-0.17%)
Jun 28, 2022
190.65
192.03
185.89
185.91
6,166,861
-3.91(-2.06%)
Jun 27, 2022
190.84
191.21
189.15
189.82
6,099,435
-0.58(-0.31%)
Jun 24, 2022
186.24
190.44
185.92
190.41
3,953,609
+5.96(+3.23%)
Jun 23, 2022
183.52
184.93
181.89
184.45
6,843,128
+1.66(+0.91%)
Jun 22, 2022
180.63
184.56
180.35
182.79
7,530,844
-0.03(-0.02%)
Jun 21, 2022
181.39
183.66
181.39
182.82
6,281,670
+4.32(+2.42%)
Jun 17, 2022
178.06
180.14
176.64
178.50
5,407,273
+0.67(+0.38%)
Jun 16, 2022
180.12
180.41
176.51
177.82
8,463,090
-6.43(-3.49%)
Jun 15, 2022
183.26
186.68
180.90
184.26
5,158,086
+2.64(+1.45%)
Jun 14, 2022
183.16
183.68
180.01
181.62
7,247,670
-0.51(-0.28%)
Jun 13, 2022
185.24
185.75
181.38
182.13
10,772,765
-7.75(-4.08%)
Jun 10, 2022
192.76
192.76
189.81
189.88
5,870,963
-5.81(-2.97%)
Jun 09, 2022
199.59
200.47
195.66
195.69
3,149,833
-4.80(-2.39%)
Jun 08, 2022
202.03
202.78
200.07
200.49
2,251,158
-2.27(-1.12%)
Jun 07, 2022
198.82
202.95
198.55
202.77
3,448,217
+2.18(+1.09%)
Jun 06, 2022
202.21
202.86
200.07
200.59
2,825,577
+0.59(+0.30%)
Jun 03, 2022
200.81
201.71
199.47
200.00
2,772,823
-3.25(-1.60%)
Jun 02, 2022
199.18
203.26
198.21
203.24
3,064,678
+4.06(+2.04%)
Jun 01, 2022
201.78
202.40
197.69
199.18
3,177,163
-1.32(-0.66%)
May 31, 2022
201.29
202.44
199.37
200.50
4,220,220
-1.66(-0.82%)
May 27, 2022
198.47
202.18
198.38
202.16
4,509,087
+4.99(+2.53%)
May 26, 2022
193.74
198.01
193.71
197.17
4,339,691
+3.95(+2.05%)
May 25, 2022
190.39
194.19
190.22
193.22
5,065,215
+2.13(+1.11%)
May 24, 2022
190.99
191.70
187.83
191.09
4,939,305
-1.93(-1.00%)
May 23, 2022
191.07
193.50
189.91
193.02
5,166,660
+3.24(+1.71%)
May 20, 2022
191.45
191.93
185.25
189.78
5,286,351
+0.00(+0.00%)
May 19, 2022
188.97
192.05
188.37
189.78
5,908,703
-0.84(-0.44%)
May 18, 2022
196.09
196.29
189.89
190.62
4,848,515
-7.76(-3.91%)
May 17, 2022
197.61
198.46
195.45
198.38
4,069,965
+4.15(+2.14%)
May 16, 2022
194.70
196.13
193.22
194.24
4,608,380
-0.96(-0.49%)
May 13, 2022
192.29
196.02
192.13
195.20
4,683,196
+5.09(+2.68%)
May 12, 2022
188.55
191.97
186.67
190.11
8,197,284
+0.21(+0.11%)
May 11, 2022
192.95
195.91
189.61
189.90
6,551,482
-3.50(-1.81%)
May 10, 2022
196.16
196.96
190.97
193.40
7,842,543
+0.39(+0.20%)
May 09, 2022
197.24
197.61
192.24
193.01
9,827,870
-7.09(-3.54%)
May 06, 2022
200.56
201.92
197.34
200.10
5,345,952
-1.62(-0.80%)
May 05, 2022
207.24
207.33
199.66
201.73
5,337,812
-7.72(-3.69%)
May 04, 2022
203.77
209.78
201.80
209.45
3,981,988
+5.97(+2.93%)
May 03, 2022
202.57
204.63
201.98
203.49
4,015,081
+0.96(+0.48%)
May 02, 2022
201.27
203.19
197.93
202.52
10,940,373
+1.52(+0.75%)
Apr 29, 2022
206.86
208.23
200.84
201.01
7,552,930
-7.67(-3.67%)
Apr 28, 2022
205.87
209.63
203.50
208.67
3,877,691
+4.97(+2.44%)
Apr 27, 2022
203.89
206.37
202.63
203.71
5,100,641
+0.40(+0.20%)
Apr 26, 2022
208.18
208.32
203.31
203.31
7,091,008
-5.97(-2.85%)
Apr 25, 2022
207.02
209.58
204.81
209.28
9,540,390
+1.14(+0.55%)
Apr 22, 2022
213.49
213.49
207.94
208.14
6,557,561
-5.83(-2.72%)
Apr 21, 2022
219.29
220.25
213.46
213.97
3,245,875
-3.56(-1.64%)
Apr 20, 2022
218.61
219.12
217.06
217.53
3,017,466
-0.28(-0.13%)
Apr 19, 2022
213.98
218.22
213.98
217.81
2,707,718
+3.77(+1.76%)
Apr 18, 2022
214.15
215.01
212.93
214.04
3,781,432
-0.37(-0.17%)
Apr 14, 2022
217.23
217.84
214.35
214.41
2,537,571
-2.64(-1.22%)
Apr 13, 2022
214.25
217.43
214.02
217.05
2,474,581
+2.81(+1.31%)
Apr 12, 2022
216.53
218.13
213.50
214.24
3,256,237
-0.66(-0.31%)
Apr 11, 2022
216.84
217.22
214.73
214.90
3,027,763
-3.41(-1.56%)
Apr 08, 2022
218.59
219.93
217.56
218.31
3,041,157
-0.68(-0.31%)
Apr 07, 2022
217.84
220.01
216.32
218.99
4,473,476
+0.83(+0.38%)
Apr 06, 2022
218.64
219.43
216.61
218.17
4,241,827
-2.54(-1.15%)
Apr 05, 2022
223.37
224.33
220.15
220.70
3,356,072
-3.27(-1.46%)
Apr 04, 2022
222.36
224.00
221.90
223.98
3,336,854
+1.88(+0.85%)
Apr 01, 2022
222.17
222.26
220.20
222.09
3,558,464
+0.88(+0.40%)
Mar 31, 2022
224.13
224.75
221.15
221.21
4,205,864
-3.39(-1.51%)
Mar 30, 2022
225.79
226.20
223.50
224.60
3,536,422
-1.84(-0.81%)
Mar 29, 2022
224.85
226.74
223.91
226.44
4,600,823
+3.38(+1.52%)
Mar 28, 2022
221.56
223.05
220.05
223.05
6,997,702
+1.44(+0.65%)
Mar 25, 2022
221.11
221.77
219.49
221.62
3,964,436
+0.94(+0.43%)
Mar 24, 2022
218.62
220.74
217.97
220.67
2,441,659
+3.10(+1.42%)
Mar 23, 2022
219.32
220.07
217.57
217.57
2,773,591
-3.00(-1.36%)
Mar 22, 2022
218.69
220.99
218.51
220.58
3,375,078
+2.67(+1.23%)
Mar 21, 2022
218.36
219.10
216.06
217.91
2,892,568
-0.20(-0.09%)
Mar 18, 2022
215.02
218.37
214.48
218.11
3,536,112
+2.52(+1.17%)
Mar 17, 2022
211.67
215.61
211.43
215.59
6,780,359
+2.85(+1.34%)
Mar 16, 2022
209.56
212.74
207.27
212.74
5,019,684
+5.19(+2.50%)
Mar 15, 2022
204.37
207.90
203.89
207.55
6,700,533
+4.24(+2.09%)
Mar 14, 2022
205.61
207.09
202.70
203.31
6,487,252
-2.02(-0.99%)
Mar 11, 2022
209.53
209.74
205.05
205.33
5,874,449
-2.83(-1.36%)
Mar 10, 2022
207.06
208.59
205.63
208.16
5,442,271
-0.94(-0.45%)
Mar 09, 2022
207.93
210.10
206.86
209.10
4,705,745
+5.65(+2.78%)
Mar 08, 2022
204.44
208.72
202.71
203.45
6,328,609
-1.15(-0.56%)
Mar 07, 2022
210.84
211.08
204.59
204.61
8,207,196
-6.51(-3.08%)
Mar 04, 2022
211.36
211.75
209.07
211.12
4,683,194
-2.13(-1.00%)
Mar 03, 2022
215.55
216.08
212.31
213.25
4,290,418
-1.64(-0.76%)
Mar 02, 2022
212.12
215.62
211.56
214.88
4,010,259
+4.00(+1.90%)
Mar 01, 2022
213.69
214.53
209.54
210.88
4,918,741
-3.34(-1.56%)
Feb 28, 2022
212.36
215.09
211.40
214.22
4,357,641
-0.23(-0.11%)
Feb 25, 2022
210.46
214.49
210.43
214.46
4,764,730
+4.67(+2.23%)
Feb 24, 2022
201.12
210.04
200.50
209.79
10,807,313
+3.61(+1.75%)
Feb 23, 2022
211.71
211.95
205.89
206.18
7,927,221
-3.86(-1.84%)
Feb 22, 2022
211.26
213.17
208.31
210.04
7,996,962
-2.44(-1.15%)
Feb 18, 2022
212.48
0
-1.71(-0.80%)
Feb 17, 2022
217.36
217.64
213.78
214.19
5,971,363
-4.98(-2.27%)
Feb 16, 2022
217.93
219.75
216.78
219.17
4,968,116
+0.20(+0.09%)
Feb 15, 2022
217.53
219.07
217.35
218.97
4,549,241
+3.83(+1.78%)
Feb 14, 2022
215.53
216.53
213.38
215.14
4,405,001
-0.79(-0.37%)
Feb 11, 2022
220.24
221.32
215.04
215.94
4,996,773
-4.27(-1.94%)
Feb 10, 2022
221.00
224.53
219.04
220.21
3,621,295
-3.80(-1.70%)
Feb 09, 2022
222.64
224.04
222.38
224.01
3,817,825
+3.58(+1.63%)
Feb 08, 2022
218.19
220.89
217.43
220.42
3,174,953
+2.00(+0.92%)
Feb 07, 2022
219.37
220.23
217.78
218.42
2,847,317
-0.55(-0.25%)
Feb 04, 2022
217.77
220.83
216.31
218.97
3,701,611
+1.44(+0.66%)
Feb 03, 2022
219.69
217.09
217.53
4,352,278
-5.30(-2.38%)
Feb 02, 2022
222.67
223.19
220.83
222.82
4,173,884
+1.46(+0.66%)
Feb 01, 2022
220.78
221.74
218.07
221.36
4,848,001
+1.68(+0.76%)
Jan 31, 2022
215.12
219.82
219.69
5,476,246
+4.57(+2.13%)
Jan 28, 2022
210.67
215.19
208.18
215.12
5,122,152
+5.17(+2.46%)
Jan 27, 2022
213.88
215.42
209.12
209.94
5,977,422
-1.57(-0.74%)
Jan 26, 2022
215.73
217.12
209.26
211.51
7,323,897
-0.82(-0.39%)
Jan 25, 2022
212.22
214.54
208.87
212.34
6,811,451
-3.01(-1.40%)
Jan 24, 2022
211.14
215.58
205.46
215.35
22,727,650
+1.38(+0.64%)
Jan 21, 2022
217.57
218.99
213.89
213.97
8,861,144
-4.32(-1.98%)
Jan 20, 2022
221.93
224.63
218.07
218.29
5,334,669
-2.58(-1.17%)
Jan 19, 2022
223.96
224.87
220.74
220.87
5,023,144
-2.34(-1.05%)
Jan 18, 2022
225.20
225.39
222.72
223.21
6,724,378
-4.43(-1.94%)
Jan 14, 2022
227.64
0
+0.09(+0.04%)
Jan 13, 2022
231.67
231.88
227.12
227.55
4,179,902
-3.38(-1.46%)
Jan 12, 2022
231.53
232.32
229.86
230.93
4,163,632
+0.36(+0.16%)
Jan 11, 2022
228.31
230.60
226.74
230.57
3,634,392
+2.28(+1.00%)
Jan 10, 2022
226.85
228.43
223.72
228.30
6,006,814
-0.40(-0.17%)
Jan 07, 2022
229.74
230.59
227.93
228.69
3,696,795
-1.05(-0.46%)
Jan 06, 2022
229.75
231.28
228.15
229.74
4,664,063
-0.06(-0.03%)
Jan 05, 2022
234.48
235.04
229.75
229.80
5,031,860
-5.09(-2.17%)
Jan 04, 2022
236.08
236.39
233.77
234.89
4,352,905
-0.45(-0.19%)
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
.