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
Camden Property Trust
(NY:
CPT
)
103.60
-0.41 (-0.39%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Feb 28, 2023
109.16
110.56
108.82
109.09
1,116,113
-0.07(-0.06%)
Feb 27, 2023
112.01
112.06
108.30
109.16
1,346,649
-1.52(-1.37%)
Feb 24, 2023
111.14
111.27
109.60
110.68
478,216
-1.56(-1.39%)
Feb 23, 2023
112.07
113.12
111.10
112.23
512,832
+0.48(+0.43%)
Feb 22, 2023
112.78
113.43
111.29
111.75
603,283
-0.47(-0.42%)
Feb 21, 2023
113.82
113.82
111.45
112.22
777,520
-1.90(-1.67%)
Feb 17, 2023
114.01
114.69
111.90
114.12
2,564,665
+0.00(+0.00%)
Feb 16, 2023
114.01
115.46
113.34
114.12
806,110
-1.35(-1.17%)
Feb 15, 2023
115.65
115.65
114.26
115.47
727,676
-0.74(-0.64%)
Feb 14, 2023
116.80
117.40
115.18
116.21
1,061,552
-0.89(-0.76%)
Feb 13, 2023
117.03
118.30
116.86
117.10
818,343
+0.35(+0.30%)
Feb 10, 2023
115.48
116.89
115.11
116.75
611,894
+0.69(+0.60%)
Feb 09, 2023
118.30
118.78
115.79
116.06
847,705
-1.76(-1.49%)
Feb 08, 2023
116.75
118.34
116.64
117.81
835,889
+0.27(+0.23%)
Feb 07, 2023
115.68
118.27
115.13
117.55
1,154,732
+1.16(+1.00%)
Feb 06, 2023
114.13
116.70
113.64
116.39
905,505
+0.67(+0.58%)
Feb 03, 2023
116.45
117.54
114.29
115.72
1,397,815
-4.34(-3.62%)
Feb 02, 2023
118.57
121.29
118.57
120.07
1,474,833
+2.43(+2.07%)
Feb 01, 2023
116.42
118.73
115.19
117.63
962,961
+0.51(+0.44%)
Jan 31, 2023
113.82
117.13
113.47
117.12
1,149,639
+3.26(+2.86%)
Jan 30, 2023
114.87
116.00
113.81
113.86
594,044
-1.78(-1.54%)
Jan 27, 2023
113.90
116.18
113.78
115.64
672,658
+1.71(+1.50%)
Jan 26, 2023
113.97
114.53
113.09
113.93
655,562
+0.55(+0.49%)
Jan 25, 2023
111.84
113.43
111.37
113.38
1,875,190
+1.18(+1.05%)
Jan 24, 2023
109.49
112.28
108.47
112.20
945,472
+3.00(+2.75%)
Jan 23, 2023
108.94
109.89
108.11
109.19
532,006
+0.18(+0.17%)
Jan 20, 2023
108.99
109.26
107.47
109.01
941,788
+0.13(+0.12%)
Jan 19, 2023
109.07
110.78
108.73
108.88
606,320
-0.68(-0.63%)
Jan 18, 2023
112.09
112.22
109.49
109.56
577,609
-2.36(-2.11%)
Jan 17, 2023
112.42
113.64
111.79
111.92
743,186
-0.20(-0.18%)
Jan 13, 2023
111.41
112.57
110.73
112.12
836,606
-0.36(-0.32%)
Jan 12, 2023
112.99
113.69
111.80
112.48
846,360
+0.05(+0.04%)
Jan 11, 2023
108.76
112.52
108.45
112.43
901,121
+4.65(+4.31%)
Jan 10, 2023
108.33
108.33
106.94
107.79
645,053
+0.36(+0.34%)
Jan 09, 2023
107.85
108.90
107.12
107.42
1,172,737
-0.94(-0.87%)
Jan 06, 2023
104.55
108.70
104.49
108.37
608,799
+4.12(+3.95%)
Jan 05, 2023
106.33
106.66
103.23
104.25
984,354
-2.93(-2.73%)
Jan 04, 2023
106.09
107.78
105.77
107.18
2,218,876
+1.97(+1.87%)
Jan 03, 2023
107.05
107.61
104.54
105.21
585,506
-1.14(-1.07%)
Dec 30, 2022
106.79
107.38
105.11
106.35
584,364
-1.01(-0.94%)
Dec 29, 2022
105.11
107.92
104.52
107.36
995,511
+2.93(+2.80%)
Dec 28, 2022
106.33
106.67
104.36
104.43
461,147
-1.57(-1.48%)
Dec 27, 2022
105.86
106.14
104.80
106.00
327,244
+0.19(+0.18%)
Dec 23, 2022
104.68
105.81
104.06
105.81
496,665
+1.09(+1.04%)
Dec 22, 2022
104.38
105.07
103.23
104.72
750,297
-0.34(-0.33%)
Dec 21, 2022
104.90
106.01
104.57
105.06
608,031
+0.69(+0.66%)
Dec 20, 2022
104.14
105.27
103.34
104.37
965,717
-0.56(-0.53%)
Dec 19, 2022
106.45
106.45
104.31
104.93
704,477
-1.72(-1.61%)
Dec 16, 2022
107.53
107.53
105.01
106.66
1,679,660
-2.41(-2.21%)
Dec 15, 2022
110.11
110.83
108.24
109.06
1,520,937
-1.05(-0.96%)
Dec 14, 2022
111.48
112.92
109.63
110.11
869,697
-1.57(-1.40%)
Dec 13, 2022
112.85
113.15
109.76
111.68
947,171
+2.03(+1.85%)
Dec 12, 2022
109.18
109.72
107.31
109.65
746,150
+0.27(+0.25%)
Dec 09, 2022
109.52
110.53
108.98
109.38
847,472
-0.20(-0.18%)
Dec 08, 2022
107.97
110.05
107.84
109.58
1,050,719
+1.82(+1.69%)
Dec 07, 2022
107.91
108.85
107.10
107.76
1,278,400
-0.33(-0.31%)
Dec 06, 2022
110.31
110.37
107.42
108.09
1,046,938
-1.66(-1.51%)
Dec 05, 2022
111.99
111.99
109.14
109.75
1,235,380
-3.29(-2.91%)
Dec 02, 2022
111.42
113.53
111.13
113.04
656,873
+0.37(+0.33%)
Dec 01, 2022
114.40
115.29
111.47
112.67
602,839
-0.79(-0.70%)
Nov 30, 2022
110.18
113.49
109.33
113.46
1,172,215
+2.43(+2.19%)
Nov 29, 2022
108.62
111.17
108.12
111.03
943,556
+2.39(+2.20%)
Nov 28, 2022
110.84
111.17
108.38
108.64
1,371,309
-2.75(-2.47%)
Nov 25, 2022
110.80
111.59
110.41
111.39
320,843
+0.71(+0.64%)
Nov 23, 2022
109.94
110.74
109.21
110.68
634,427
+0.52(+0.47%)
Nov 22, 2022
109.95
110.43
109.16
110.16
671,868
+0.55(+0.50%)
Nov 21, 2022
107.76
109.80
107.53
109.61
933,643
+1.35(+1.25%)
Nov 18, 2022
108.36
109.05
107.32
108.27
816,351
+1.23(+1.15%)
Nov 17, 2022
106.61
107.98
106.17
107.04
1,307,530
-0.75(-0.69%)
Nov 16, 2022
107.79
109.45
107.33
107.79
1,749,922
-0.30(-0.28%)
Nov 15, 2022
107.08
108.42
106.55
108.09
1,012,408
+2.60(+2.47%)
Nov 14, 2022
108.34
108.97
105.44
105.48
920,840
-3.17(-2.92%)
Nov 11, 2022
109.57
110.32
107.89
108.65
769,755
-0.91(-0.84%)
Nov 10, 2022
107.63
109.91
106.79
109.57
780,611
+6.44(+6.24%)
Nov 09, 2022
103.35
104.33
102.61
103.13
610,278
-0.45(-0.44%)
Nov 08, 2022
103.96
104.44
102.69
103.58
632,593
+0.20(+0.19%)
Nov 07, 2022
105.71
106.09
102.28
103.38
1,044,198
-1.75(-1.67%)
Nov 04, 2022
104.44
105.50
101.74
105.14
1,284,478
+1.34(+1.29%)
Nov 03, 2022
104.43
105.20
101.87
103.80
1,328,033
-1.71(-1.62%)
Nov 02, 2022
108.34
109.30
105.28
105.50
864,628
-3.31(-3.04%)
Nov 01, 2022
110.01
110.01
108.28
108.81
705,136
-0.14(-0.13%)
Oct 31, 2022
107.85
109.53
106.94
108.95
1,151,131
+0.54(+0.50%)
Oct 28, 2022
104.64
108.78
104.43
108.42
1,194,803
+0.08(+0.07%)
Oct 27, 2022
109.10
110.60
107.91
108.34
882,132
-0.15(-0.14%)
Oct 26, 2022
110.08
110.75
107.84
108.49
969,565
-1.61(-1.46%)
Oct 25, 2022
107.16
110.76
106.50
110.11
2,305,994
+3.55(+3.34%)
Oct 24, 2022
108.59
108.71
106.04
106.55
795,980
-0.84(-0.78%)
Oct 21, 2022
106.18
107.43
104.45
107.39
741,156
+1.53(+1.44%)
Oct 20, 2022
106.86
107.89
105.23
105.86
813,265
-0.43(-0.41%)
Oct 19, 2022
108.00
108.19
105.37
106.30
552,884
-2.57(-2.36%)
Oct 18, 2022
110.11
111.70
108.44
108.87
1,210,218
+0.05(+0.04%)
Oct 17, 2022
106.53
109.15
105.95
108.82
765,199
+4.46(+4.27%)
Oct 14, 2022
109.11
109.31
104.15
104.36
645,506
-3.52(-3.26%)
Oct 13, 2022
104.19
108.30
103.40
107.88
594,447
+2.14(+2.02%)
Oct 12, 2022
106.53
106.53
104.51
105.74
531,342
-1.24(-1.16%)
Oct 11, 2022
105.30
107.53
104.89
106.98
776,248
+1.39(+1.32%)
Oct 10, 2022
107.02
107.72
105.29
105.59
2,209,473
-0.96(-0.90%)
Oct 07, 2022
108.62
109.05
105.98
106.55
866,120
-3.18(-2.90%)
Oct 06, 2022
112.37
113.14
109.64
109.73
867,500
-2.88(-2.55%)
Oct 05, 2022
114.62
115.18
111.76
112.60
767,439
-3.51(-3.02%)
Oct 04, 2022
115.83
117.25
115.11
116.11
981,079
+0.96(+0.84%)
Oct 03, 2022
114.37
116.39
113.16
115.15
1,202,026
+2.52(+2.23%)
Sep 30, 2022
112.68
113.26
111.58
112.63
1,389,998
+1.16(+1.04%)
Sep 29, 2022
111.97
112.58
110.11
111.47
796,963
-1.13(-1.00%)
Sep 28, 2022
111.17
113.03
109.67
112.60
1,008,166
+2.84(+2.59%)
Sep 27, 2022
111.86
112.73
109.50
109.76
814,186
-1.31(-1.18%)
Sep 26, 2022
113.46
113.62
110.45
111.07
1,601,975
-3.02(-2.65%)
Sep 23, 2022
114.07
116.97
113.37
114.09
1,106,916
-0.77(-0.67%)
Sep 22, 2022
114.41
115.41
113.13
114.86
946,056
+0.30(+0.26%)
Sep 21, 2022
116.72
117.75
114.56
114.56
716,292
-1.55(-1.34%)
Sep 20, 2022
118.67
118.81
114.89
116.11
881,273
-3.54(-2.96%)
Sep 19, 2022
119.30
120.21
117.54
119.65
828,578
-1.04(-0.86%)
Sep 16, 2022
121.12
121.12
118.90
120.69
1,240,216
-0.12(-0.10%)
Sep 15, 2022
122.44
123.19
120.68
120.81
810,132
-1.53(-1.25%)
Sep 14, 2022
123.20
123.77
120.80
122.33
973,995
-1.46(-1.18%)
Sep 13, 2022
124.25
125.20
123.09
123.79
816,317
-2.56(-2.03%)
Sep 12, 2022
126.49
127.25
125.82
126.36
538,250
+0.21(+0.16%)
Sep 09, 2022
124.85
126.79
123.96
126.15
779,933
+1.59(+1.28%)
Sep 08, 2022
122.21
125.14
121.94
124.56
1,062,370
+2.07(+1.69%)
Sep 07, 2022
121.84
122.51
121.02
122.49
738,122
+0.79(+0.65%)
Sep 06, 2022
119.13
122.06
119.13
121.71
1,411,896
+3.18(+2.68%)
Sep 02, 2022
121.52
122.24
118.26
118.53
915,239
-2.26(-1.87%)
Sep 01, 2022
119.63
120.90
117.69
120.78
1,029,113
+0.55(+0.46%)
Aug 31, 2022
122.30
122.76
119.77
120.23
1,431,352
-1.76(-1.44%)
Aug 30, 2022
124.10
124.46
121.62
121.99
1,018,327
-1.97(-1.59%)
Aug 29, 2022
125.71
125.71
123.92
123.95
546,944
-2.07(-1.64%)
Aug 26, 2022
129.28
129.28
125.98
126.02
744,141
-3.27(-2.53%)
Aug 25, 2022
128.71
129.31
127.49
129.28
757,962
+1.38(+1.07%)
Aug 24, 2022
127.31
128.43
126.90
127.91
682,607
+0.64(+0.50%)
Aug 23, 2022
129.69
129.85
126.12
127.27
618,557
-2.96(-2.27%)
Aug 22, 2022
132.21
132.44
130.14
130.23
564,299
-2.90(-2.18%)
Aug 19, 2022
134.18
134.30
132.84
133.13
735,910
-1.42(-1.06%)
Aug 18, 2022
136.84
137.68
134.43
134.55
717,462
-2.56(-1.87%)
Aug 17, 2022
136.51
137.41
135.68
137.12
636,910
-0.14(-0.10%)
Aug 16, 2022
136.26
138.20
136.18
137.26
488,785
+0.45(+0.33%)
Aug 15, 2022
136.43
137.13
135.56
136.81
456,018
+0.48(+0.35%)
Aug 12, 2022
134.91
136.34
134.91
136.33
490,123
+2.21(+1.65%)
Aug 11, 2022
134.51
135.83
133.93
134.12
564,373
+0.01(+0.01%)
Aug 10, 2022
133.23
134.27
132.40
134.11
543,750
+2.28(+1.73%)
Aug 09, 2022
129.48
132.16
129.05
131.83
885,206
+2.73(+2.12%)
Aug 08, 2022
129.44
130.88
128.76
129.10
947,169
+0.66(+0.52%)
Aug 05, 2022
127.50
128.57
126.39
128.43
818,390
+0.16(+0.12%)
Aug 04, 2022
127.44
129.02
125.12
128.28
1,061,215
+0.76(+0.59%)
Aug 03, 2022
128.40
129.48
127.23
127.52
1,496,879
-0.72(-0.56%)
Aug 02, 2022
130.12
130.77
128.09
128.24
1,136,742
-1.73(-1.33%)
Aug 01, 2022
131.44
131.74
128.85
129.97
1,149,593
-2.04(-1.55%)
Jul 29, 2022
131.12
133.06
129.77
132.01
1,136,012
-0.22(-0.16%)
Jul 28, 2022
128.04
132.50
127.87
132.22
922,135
+5.16(+4.06%)
Jul 27, 2022
126.26
127.19
125.44
127.06
794,337
+0.76(+0.60%)
Jul 26, 2022
127.14
128.09
125.89
126.30
577,678
-0.80(-0.63%)
Jul 25, 2022
127.13
128.34
126.59
127.10
451,182
+0.01(+0.01%)
Jul 22, 2022
126.62
127.79
125.77
127.09
466,703
+1.18(+0.94%)
Jul 21, 2022
125.27
126.01
124.58
125.91
421,563
+0.61(+0.49%)
Jul 20, 2022
125.27
126.52
124.42
125.30
523,469
+0.09(+0.08%)
Jul 19, 2022
123.65
125.38
122.77
125.21
542,417
+2.52(+2.05%)
Jul 18, 2022
124.09
124.57
122.14
122.69
460,993
-0.88(-0.71%)
Jul 15, 2022
123.79
124.48
122.50
123.57
521,338
+1.48(+1.21%)
Jul 14, 2022
121.48
123.02
121.48
122.09
818,873
-1.73(-1.40%)
Jul 13, 2022
123.39
124.36
121.93
123.82
523,052
-0.20(-0.16%)
Jul 12, 2022
123.64
125.49
123.22
124.02
744,787
-0.22(-0.17%)
Jul 11, 2022
123.99
124.91
122.91
124.23
412,957
+0.05(+0.04%)
Jul 08, 2022
125.27
125.79
123.85
124.19
440,185
-1.33(-1.06%)
Jul 07, 2022
126.41
127.33
124.94
125.52
465,590
-0.53(-0.42%)
Jul 06, 2022
126.25
126.93
124.88
126.05
489,153
+0.77(+0.61%)
Jul 05, 2022
126.63
127.48
122.61
125.28
749,392
-2.01(-1.58%)
Jul 01, 2022
125.78
127.65
124.89
127.29
478,978
+1.48(+1.18%)
Jun 30, 2022
124.78
127.39
123.69
125.81
822,931
+0.52(+0.42%)
Jun 29, 2022
124.60
125.83
123.92
125.29
587,490
+0.08(+0.06%)
Jun 28, 2022
126.83
128.16
124.95
125.22
553,934
-0.72(-0.57%)
Jun 27, 2022
125.18
128.10
124.42
125.93
887,708
+0.41(+0.33%)
Jun 24, 2022
125.28
125.87
124.00
125.52
1,308,943
+0.46(+0.37%)
Jun 23, 2022
123.11
125.22
123.11
125.06
576,600
+2.53(+2.06%)
Jun 22, 2022
120.44
124.34
120.44
122.53
852,453
+1.41(+1.17%)
Jun 21, 2022
119.93
123.03
119.93
121.12
1,402,474
+1.66(+1.39%)
Jun 17, 2022
119.26
121.13
118.36
119.46
3,170,244
+0.93(+0.78%)
Jun 16, 2022
117.00
119.45
117.00
118.53
1,470,383
-0.90(-0.75%)
Jun 15, 2022
117.94
120.95
116.53
119.43
1,692,412
+2.37(+2.02%)
Jun 14, 2022
117.88
118.52
116.29
117.06
803,459
-0.46(-0.39%)
Jun 13, 2022
121.42
121.97
116.91
117.52
776,172
-6.22(-5.02%)
Jun 10, 2022
124.31
125.03
123.16
123.74
782,005
-1.60(-1.27%)
Jun 09, 2022
128.93
129.41
125.16
125.34
920,313
-4.14(-3.19%)
Jun 08, 2022
131.92
132.29
129.28
129.47
548,826
-3.04(-2.29%)
Jun 07, 2022
129.56
132.68
128.96
132.51
794,425
+2.59(+2.00%)
Jun 06, 2022
134.08
134.08
129.74
129.92
936,163
-3.46(-2.59%)
Jun 03, 2022
133.54
134.55
132.10
133.37
663,404
-1.02(-0.76%)
Jun 02, 2022
133.12
134.46
130.74
134.40
1,171,367
+1.02(+0.77%)
Jun 01, 2022
133.60
134.11
130.68
133.37
987,286
+0.06(+0.05%)
May 31, 2022
133.67
134.49
132.29
133.31
1,792,198
-1.38(-1.03%)
May 27, 2022
132.25
135.00
131.66
134.69
579,133
+2.86(+2.17%)
May 26, 2022
132.25
133.47
131.30
131.83
595,915
+0.28(+0.21%)
May 25, 2022
131.12
131.91
129.57
131.55
922,331
+0.34(+0.26%)
May 24, 2022
130.62
131.49
128.22
131.21
906,928
+0.36(+0.28%)
May 23, 2022
129.74
131.45
127.56
130.85
663,718
+2.04(+1.59%)
May 20, 2022
129.54
129.54
127.01
128.80
1,910,743
+0.59(+0.46%)
May 19, 2022
127.53
129.49
127.41
128.21
714,977
-0.22(-0.17%)
May 18, 2022
132.84
133.07
128.08
128.43
978,734
-4.58(-3.44%)
May 17, 2022
134.40
135.36
132.04
133.01
1,223,795
-0.97(-0.72%)
May 16, 2022
135.62
136.48
133.69
133.98
609,725
-1.65(-1.22%)
May 13, 2022
133.86
135.71
131.99
135.63
852,868
+1.64(+1.23%)
May 12, 2022
133.70
134.75
132.08
133.99
846,018
+0.67(+0.50%)
May 11, 2022
131.91
135.38
131.73
133.32
808,575
+1.80(+1.37%)
May 10, 2022
133.91
135.12
130.85
131.51
824,982
-1.68(-1.26%)
May 09, 2022
137.31
137.94
132.65
133.20
916,260
-5.05(-3.66%)
May 06, 2022
139.03
139.62
136.57
138.25
761,050
-1.62(-1.16%)
May 05, 2022
141.95
142.56
138.72
139.87
1,052,789
-2.08(-1.47%)
May 04, 2022
141.47
142.16
137.68
141.95
1,212,864
+0.17(+0.12%)
May 03, 2022
140.49
142.51
138.98
141.78
1,016,043
+2.09(+1.50%)
May 02, 2022
146.45
147.32
137.13
139.69
939,263
-6.07(-4.16%)
Apr 29, 2022
149.47
152.73
145.67
145.76
1,470,033
-4.89(-3.24%)
Apr 28, 2022
150.60
151.59
148.31
150.64
1,278,586
+0.41(+0.27%)
Apr 27, 2022
151.52
153.48
150.13
150.24
1,170,993
-1.13(-0.75%)
Apr 26, 2022
152.37
153.91
151.18
151.37
1,061,948
-1.18(-0.77%)
Apr 25, 2022
154.90
155.02
150.46
152.55
940,812
-2.67(-1.72%)
Apr 22, 2022
158.53
158.53
155.12
155.21
989,763
-3.31(-2.09%)
Apr 21, 2022
157.98
160.11
156.91
158.52
1,336,319
+1.49(+0.95%)
Apr 20, 2022
154.45
157.42
153.99
157.03
829,685
+3.06(+1.98%)
Apr 19, 2022
152.49
154.31
152.15
153.98
828,804
+2.47(+1.63%)
Apr 18, 2022
152.62
153.64
150.74
151.51
793,782
-1.43(-0.94%)
Apr 14, 2022
153.83
154.56
152.51
152.94
727,076
-0.40(-0.26%)
Apr 13, 2022
153.86
154.44
152.03
153.34
636,474
-0.16(-0.10%)
Apr 12, 2022
153.86
155.15
153.01
153.50
971,973
-0.48(-0.31%)
Apr 11, 2022
156.13
157.51
153.25
153.98
1,264,338
-2.29(-1.47%)
Apr 08, 2022
157.69
157.88
155.15
156.27
2,228,801
-4.09(-2.55%)
Apr 07, 2022
162.19
162.19
159.71
160.36
1,362,324
-2.42(-1.48%)
Apr 06, 2022
158.59
163.22
157.12
162.78
1,163,319
+4.92(+3.12%)
Apr 05, 2022
157.02
161.33
156.91
157.85
1,326,311
+0.86(+0.54%)
Apr 04, 2022
159.77
162.17
155.32
157.00
1,656,386
-2.43(-1.52%)
Apr 01, 2022
154.87
159.90
154.54
159.42
23,806,460
+5.02(+3.25%)
Mar 31, 2022
158.57
158.61
154.37
154.41
1,771,441
-3.17(-2.01%)
Mar 30, 2022
156.81
157.74
154.30
157.57
1,801,290
-0.72(-0.46%)
Mar 29, 2022
157.07
158.53
155.81
158.30
977,130
+2.31(+1.48%)
Mar 28, 2022
153.39
157.88
152.26
155.99
2,791,638
+3.77(+2.48%)
Mar 25, 2022
151.86
152.62
151.34
152.22
834,180
+0.87(+0.57%)
Mar 24, 2022
150.39
151.51
149.68
151.35
693,277
+1.05(+0.70%)
Mar 23, 2022
151.06
151.80
149.12
150.30
767,169
+0.00(+0.00%)
Mar 22, 2022
152.40
153.57
149.74
150.30
1,243,089
-2.10(-1.38%)
Mar 21, 2022
152.71
153.31
151.45
152.40
1,997,453
+0.18(+0.12%)
Mar 18, 2022
153.40
155.33
152.11
152.22
1,724,631
-2.79(-1.80%)
Mar 17, 2022
153.67
155.59
153.67
155.01
955,149
+1.02(+0.67%)
Mar 16, 2022
154.34
155.38
150.50
153.98
825,530
+0.84(+0.55%)
Mar 15, 2022
153.75
153.92
150.88
153.14
568,471
+1.07(+0.70%)
Mar 14, 2022
154.34
155.11
150.79
152.07
863,350
-1.46(-0.95%)
Mar 11, 2022
157.13
158.15
153.02
153.53
401,937
-2.54(-1.63%)
Mar 10, 2022
155.80
156.50
154.93
156.07
962,105
-0.06(-0.04%)
Mar 09, 2022
156.97
158.19
155.71
156.14
1,053,415
+1.41(+0.91%)
Mar 08, 2022
157.12
157.56
153.52
154.72
858,039
-2.51(-1.60%)
Mar 07, 2022
158.74
160.63
157.02
157.24
822,631
-2.02(-1.27%)
Mar 04, 2022
153.63
159.50
153.32
159.26
635,985
+3.95(+2.55%)
Mar 03, 2022
155.22
156.45
153.50
155.31
596,029
+0.91(+0.59%)
Mar 02, 2022
152.08
154.71
150.38
154.40
949,898
+3.06(+2.02%)
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
.