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
Williams-Sonoma
(NY:
WSM
)
287.81
+3.25 (+1.14%)
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
123.84
124.07
121.42
121.92
1,126,627
-1.97(-1.59%)
Feb 27, 2023
123.15
124.07
121.59
123.89
831,199
+2.20(+1.81%)
Feb 24, 2023
121.12
123.00
120.54
121.69
891,027
-1.55(-1.26%)
Feb 23, 2023
125.06
126.18
122.12
123.24
615,741
-2.32(-1.85%)
Feb 22, 2023
125.86
127.11
123.69
125.56
727,533
+0.47(+0.37%)
Feb 21, 2023
124.13
126.08
122.98
125.09
1,154,063
-2.36(-1.85%)
Feb 17, 2023
128.59
129.13
125.32
127.46
723,324
-1.69(-1.31%)
Feb 16, 2023
126.17
131.04
125.70
129.14
1,153,724
+1.05(+0.82%)
Feb 15, 2023
124.90
129.28
123.96
128.09
632,300
+1.81(+1.43%)
Feb 14, 2023
125.89
127.56
123.31
126.28
756,516
-1.09(-0.86%)
Feb 13, 2023
121.02
127.42
120.38
127.38
1,385,383
+6.36(+5.26%)
Feb 10, 2023
122.00
122.57
119.68
121.01
1,558,515
-2.60(-2.10%)
Feb 09, 2023
126.88
127.85
123.17
123.61
912,394
-2.20(-1.75%)
Feb 08, 2023
128.85
130.48
125.47
125.81
956,685
-4.72(-3.62%)
Feb 07, 2023
130.37
131.43
128.34
130.53
640,453
-0.88(-0.67%)
Feb 06, 2023
134.53
135.33
130.89
131.41
1,164,266
-5.71(-4.16%)
Feb 03, 2023
137.28
140.07
136.70
137.12
882,392
-3.00(-2.14%)
Feb 02, 2023
138.23
142.74
137.70
140.11
1,561,454
+4.00(+2.94%)
Feb 01, 2023
130.48
136.82
129.31
136.11
1,178,165
+4.41(+3.35%)
Jan 31, 2023
127.08
131.71
127.02
131.70
1,149,624
+5.19(+4.10%)
Jan 30, 2023
121.84
128.33
121.84
126.51
1,467,052
+2.88(+2.33%)
Jan 27, 2023
123.07
124.41
121.69
123.63
713,221
+0.56(+0.45%)
Jan 26, 2023
123.62
124.42
121.28
123.07
929,240
+1.66(+1.37%)
Jan 25, 2023
115.96
121.55
114.94
121.41
849,676
+3.82(+3.24%)
Jan 24, 2023
120.87
120.87
116.94
117.60
873,746
-3.18(-2.63%)
Jan 23, 2023
121.47
122.84
119.45
120.78
1,012,797
+0.05(+0.04%)
Jan 20, 2023
116.47
120.74
115.27
120.73
782,311
+4.43(+3.81%)
Jan 19, 2023
119.53
119.98
115.84
116.30
898,763
-4.35(-3.61%)
Jan 18, 2023
123.78
125.94
119.90
120.65
671,266
-2.37(-1.92%)
Jan 17, 2023
123.95
125.75
122.98
123.02
755,617
-1.62(-1.30%)
Jan 13, 2023
122.46
124.85
122.21
124.64
544,786
-0.09(-0.07%)
Jan 12, 2023
126.45
126.58
122.95
124.73
940,063
-1.45(-1.15%)
Jan 11, 2023
122.93
126.21
122.76
126.18
1,041,503
+4.26(+3.49%)
Jan 10, 2023
119.72
121.94
117.69
121.92
782,772
+3.43(+2.90%)
Jan 09, 2023
120.20
123.00
117.87
118.49
998,719
-1.54(-1.28%)
Jan 06, 2023
115.32
120.67
114.68
120.03
1,201,682
+6.74(+5.95%)
Jan 05, 2023
112.47
114.56
111.65
113.29
664,423
-1.32(-1.15%)
Jan 04, 2023
112.34
116.05
111.43
114.61
923,260
+3.98(+3.59%)
Jan 03, 2023
113.05
113.05
107.79
110.63
1,270,331
-0.83(-0.74%)
Dec 30, 2022
111.51
112.79
110.66
111.46
960,133
-1.58(-1.40%)
Dec 29, 2022
112.68
114.12
112.02
113.04
636,788
+1.57(+1.41%)
Dec 28, 2022
113.48
113.55
110.26
111.47
809,150
-2.05(-1.80%)
Dec 27, 2022
116.29
116.89
112.95
113.52
835,173
-3.08(-2.64%)
Dec 23, 2022
114.49
116.64
113.13
116.60
749,122
+2.16(+1.89%)
Dec 22, 2022
112.82
114.49
111.09
114.44
757,726
-0.62(-0.54%)
Dec 21, 2022
113.73
115.45
111.73
115.06
936,448
+3.19(+2.85%)
Dec 20, 2022
111.03
113.58
109.93
111.87
1,307,561
-0.23(-0.21%)
Dec 19, 2022
108.59
113.01
108.38
112.10
1,701,961
+3.75(+3.46%)
Dec 16, 2022
112.52
113.81
107.99
108.34
2,570,326
-4.67(-4.13%)
Dec 15, 2022
110.79
113.22
109.89
113.01
1,163,670
+0.26(+0.23%)
Dec 14, 2022
113.70
115.11
110.75
112.75
1,139,685
-1.42(-1.24%)
Dec 13, 2022
118.83
119.76
113.40
114.16
1,387,214
+0.96(+0.85%)
Dec 12, 2022
111.40
113.84
109.19
113.20
1,123,945
+1.45(+1.30%)
Dec 09, 2022
107.36
113.67
107.36
111.75
1,200,087
+1.89(+1.72%)
Dec 08, 2022
108.55
111.23
107.21
109.86
1,290,695
+1.42(+1.31%)
Dec 07, 2022
107.80
109.54
106.93
108.43
1,130,419
+0.09(+0.08%)
Dec 06, 2022
109.74
110.46
106.45
108.34
1,289,706
-1.66(-1.51%)
Dec 05, 2022
111.31
111.70
109.02
110.00
1,386,495
-2.94(-2.60%)
Dec 02, 2022
110.82
113.80
109.77
112.94
1,390,288
-0.26(-0.23%)
Dec 01, 2022
113.97
115.32
110.41
113.20
1,478,868
-0.18(-0.15%)
Nov 30, 2022
112.77
113.78
109.30
113.38
1,350,723
+1.30(+1.16%)
Nov 29, 2022
112.97
113.17
110.13
112.08
1,569,377
-0.90(-0.80%)
Nov 28, 2022
113.94
115.75
112.70
112.98
1,584,215
-5.75(-4.84%)
Nov 25, 2022
119.43
120.88
118.07
118.73
352,522
-1.26(-1.05%)
Nov 23, 2022
120.10
120.10
117.78
119.99
860,622
-0.11(-0.09%)
Nov 22, 2022
117.70
120.45
116.39
120.10
1,265,155
+4.50(+3.89%)
Nov 21, 2022
116.87
117.38
113.57
115.60
1,637,190
-3.08(-2.60%)
Nov 18, 2022
113.33
121.67
112.52
118.68
4,810,005
-7.78(-6.15%)
Nov 17, 2022
121.06
126.66
119.74
126.46
2,461,595
+3.58(+2.91%)
Nov 16, 2022
124.85
125.95
121.44
122.88
1,329,286
-8.40(-6.40%)
Nov 15, 2022
133.09
135.88
130.68
131.28
1,120,112
+1.71(+1.32%)
Nov 14, 2022
130.86
133.33
129.58
129.58
1,145,843
-1.68(-1.28%)
Nov 11, 2022
123.36
132.09
123.36
131.25
1,414,093
+6.42(+5.14%)
Nov 10, 2022
116.86
131.61
116.86
124.83
2,052,466
+13.07(+11.70%)
Nov 09, 2022
114.16
115.98
111.18
111.76
697,216
-3.63(-3.14%)
Nov 08, 2022
118.44
118.66
114.18
115.39
927,541
-4.36(-3.64%)
Nov 07, 2022
116.66
119.75
114.47
119.75
765,981
+4.21(+3.64%)
Nov 04, 2022
116.42
117.51
111.30
115.54
756,928
+1.95(+1.72%)
Nov 03, 2022
110.43
114.78
109.20
113.59
786,044
+1.54(+1.38%)
Nov 02, 2022
120.95
111.91
112.05
912,248
-8.99(-7.43%)
Nov 01, 2022
123.71
123.96
118.58
121.04
898,700
+0.94(+0.78%)
Oct 31, 2022
118.61
120.64
118.33
120.10
1,025,987
+1.05(+0.88%)
Oct 28, 2022
118.07
121.62
114.93
119.05
825,307
+0.02(+0.02%)
Oct 27, 2022
120.21
120.73
117.12
119.03
935,528
-0.32(-0.27%)
Oct 26, 2022
117.82
124.63
116.36
119.35
1,090,301
+1.49(+1.27%)
Oct 25, 2022
114.44
118.94
114.19
117.86
1,860,442
+4.67(+4.13%)
Oct 24, 2022
110.42
113.48
105.93
113.19
2,395,842
-0.88(-0.77%)
Oct 21, 2022
109.86
114.22
108.26
114.07
1,041,473
+3.98(+3.61%)
Oct 20, 2022
112.64
115.42
109.93
110.09
1,093,004
-1.59(-1.42%)
Oct 19, 2022
114.36
115.04
110.95
111.68
1,413,418
-4.83(-4.14%)
Oct 18, 2022
120.12
121.42
115.51
116.51
1,236,437
-0.49(-0.42%)
Oct 17, 2022
115.63
118.63
115.63
117.00
996,077
+4.01(+3.55%)
Oct 14, 2022
119.54
120.03
112.94
112.99
969,152
-4.77(-4.05%)
Oct 13, 2022
115.87
119.89
113.65
117.76
796,576
-1.66(-1.39%)
Oct 12, 2022
120.33
120.48
117.11
119.42
644,685
+0.20(+0.17%)
Oct 11, 2022
115.97
120.23
115.04
119.22
1,667,540
+3.33(+2.88%)
Oct 10, 2022
114.66
117.17
112.93
115.88
1,259,121
+1.77(+1.55%)
Oct 07, 2022
119.03
119.28
114.01
114.11
1,341,761
-7.33(-6.04%)
Oct 06, 2022
122.25
124.26
121.29
121.44
960,877
-1.08(-0.88%)
Oct 05, 2022
121.94
124.13
120.65
122.52
978,690
-1.34(-1.08%)
Oct 04, 2022
121.17
124.02
120.24
123.86
1,104,084
+6.13(+5.20%)
Oct 03, 2022
114.72
118.44
114.38
117.73
1,216,326
+4.20(+3.70%)
Sep 30, 2022
116.43
116.55
112.45
113.53
1,847,012
-4.43(-3.76%)
Sep 29, 2022
120.30
120.45
115.69
117.96
1,647,892
-5.07(-4.12%)
Sep 28, 2022
119.50
123.53
118.68
123.03
1,108,349
+4.24(+3.57%)
Sep 27, 2022
119.02
120.88
117.23
118.79
1,154,286
+2.04(+1.75%)
Sep 26, 2022
120.89
122.43
116.68
116.75
1,244,596
-4.14(-3.43%)
Sep 23, 2022
121.59
123.62
119.69
120.89
1,512,057
-3.39(-2.73%)
Sep 22, 2022
126.25
127.59
124.15
124.28
808,097
-2.94(-2.31%)
Sep 21, 2022
128.55
132.05
126.66
127.22
835,360
+0.20(+0.16%)
Sep 20, 2022
130.78
131.44
124.89
127.02
1,410,221
-5.50(-4.15%)
Sep 19, 2022
128.96
133.38
128.59
132.52
1,121,355
+3.10(+2.40%)
Sep 16, 2022
131.17
132.15
128.22
129.42
2,811,104
-3.91(-2.93%)
Sep 15, 2022
134.87
137.93
130.73
133.33
1,620,691
-4.52(-3.28%)
Sep 14, 2022
140.48
140.78
135.78
137.85
829,416
-0.34(-0.24%)
Sep 13, 2022
143.37
143.37
137.12
138.18
1,246,110
-9.85(-6.65%)
Sep 12, 2022
144.88
149.16
144.88
148.03
968,505
+3.20(+2.21%)
Sep 09, 2022
143.06
145.67
142.58
144.83
946,401
+1.31(+0.91%)
Sep 08, 2022
138.62
143.69
137.63
143.52
732,636
+2.37(+1.68%)
Sep 07, 2022
136.60
141.77
135.56
141.15
1,137,428
+5.32(+3.92%)
Sep 06, 2022
141.35
141.35
133.73
135.83
1,533,474
-4.66(-3.32%)
Sep 02, 2022
142.37
145.45
139.46
140.50
999,406
-1.04(-0.73%)
Sep 01, 2022
142.23
142.38
139.26
141.54
1,177,221
-1.76(-1.23%)
Aug 31, 2022
148.33
148.33
142.09
143.30
1,729,274
-5.23(-3.52%)
Aug 30, 2022
151.45
151.69
146.60
148.53
842,937
-0.87(-0.58%)
Aug 29, 2022
148.19
152.09
147.62
149.40
865,313
+0.43(+0.29%)
Aug 26, 2022
160.21
161.11
148.78
148.96
1,572,723
-10.94(-6.84%)
Aug 25, 2022
161.86
164.50
156.66
159.91
2,799,129
+3.42(+2.19%)
Aug 24, 2022
156.17
159.24
155.47
156.49
1,659,566
-1.93(-1.22%)
Aug 23, 2022
155.25
159.98
154.91
158.41
1,243,635
+4.81(+3.13%)
Aug 22, 2022
153.71
155.77
152.13
153.61
1,472,229
-3.26(-2.08%)
Aug 19, 2022
160.64
161.38
155.26
156.86
825,029
-3.99(-2.48%)
Aug 18, 2022
158.63
161.18
156.53
160.85
606,542
+2.08(+1.31%)
Aug 17, 2022
159.52
160.87
155.98
158.77
1,170,439
-3.91(-2.40%)
Aug 16, 2022
155.50
170.41
155.50
162.68
2,144,826
+7.13(+4.58%)
Aug 15, 2022
152.43
156.73
151.43
155.55
1,037,553
+2.54(+1.66%)
Aug 12, 2022
150.66
153.31
149.72
153.01
603,473
+2.98(+1.98%)
Aug 11, 2022
153.02
155.51
147.95
150.03
1,345,769
+1.19(+0.80%)
Aug 10, 2022
147.15
149.32
145.57
148.84
799,145
+6.01(+4.21%)
Aug 09, 2022
146.90
147.77
141.84
142.83
858,308
-6.26(-4.20%)
Aug 08, 2022
143.23
154.09
142.33
149.09
1,820,693
+7.50(+5.29%)
Aug 05, 2022
137.78
141.81
137.73
141.59
635,184
+2.15(+1.54%)
Aug 04, 2022
139.21
141.65
138.42
139.44
889,502
+0.06(+0.04%)
Aug 03, 2022
137.49
140.66
136.34
139.39
941,408
+3.13(+2.30%)
Aug 02, 2022
138.45
139.54
135.87
136.26
785,238
-3.81(-2.72%)
Aug 01, 2022
138.69
141.53
137.67
140.07
874,293
+0.94(+0.68%)
Jul 29, 2022
135.50
139.21
133.28
139.13
1,050,461
+3.78(+2.79%)
Jul 28, 2022
133.69
135.78
129.42
135.35
1,054,874
+2.33(+1.75%)
Jul 27, 2022
129.72
133.52
128.46
133.02
1,002,371
+4.24(+3.29%)
Jul 26, 2022
127.92
130.67
126.74
128.78
1,102,831
-2.67(-2.03%)
Jul 25, 2022
131.95
131.98
129.00
131.45
591,479
-0.78(-0.59%)
Jul 22, 2022
135.94
136.96
130.50
132.23
1,487,823
-3.34(-2.47%)
Jul 21, 2022
131.98
135.64
130.66
135.57
1,043,847
+3.83(+2.91%)
Jul 20, 2022
130.52
132.78
126.81
131.74
1,501,128
+0.02(+0.02%)
Jul 19, 2022
128.26
131.80
126.58
131.72
1,315,002
+5.27(+4.17%)
Jul 18, 2022
127.72
130.64
126.42
126.45
1,235,632
+0.10(+0.08%)
Jul 15, 2022
122.94
127.35
122.94
126.35
1,079,172
+4.93(+4.06%)
Jul 14, 2022
123.04
123.57
120.39
121.41
869,233
-3.31(-2.66%)
Jul 13, 2022
120.79
126.83
120.63
124.73
963,559
+1.82(+1.48%)
Jul 12, 2022
122.60
126.86
122.25
122.91
963,355
+1.44(+1.18%)
Jul 11, 2022
124.53
127.20
120.93
121.47
975,746
-3.51(-2.81%)
Jul 08, 2022
122.57
125.45
120.73
124.98
1,068,350
+2.40(+1.96%)
Jul 07, 2022
116.58
123.49
116.58
122.57
1,546,804
+6.62(+5.71%)
Jul 06, 2022
118.15
119.94
113.71
115.95
1,213,128
-2.20(-1.86%)
Jul 05, 2022
106.55
118.18
104.89
118.16
1,730,060
+10.10(+9.34%)
Jul 01, 2022
107.00
109.49
105.58
108.06
1,588,327
+1.78(+1.68%)
Jun 30, 2022
104.83
107.55
102.16
106.28
2,490,926
-4.93(-4.44%)
Jun 29, 2022
112.74
113.08
110.70
111.21
1,417,431
-2.21(-1.95%)
Jun 28, 2022
118.05
119.59
113.04
113.42
971,762
-3.74(-3.20%)
Jun 27, 2022
121.00
121.74
116.59
117.17
841,473
-3.61(-2.99%)
Jun 24, 2022
116.72
120.93
116.17
120.78
1,455,435
+4.64(+3.99%)
Jun 23, 2022
114.32
117.03
113.71
116.14
1,141,546
+1.34(+1.17%)
Jun 22, 2022
114.09
117.25
112.40
114.80
1,093,716
+0.23(+0.20%)
Jun 21, 2022
116.29
117.44
114.45
114.57
1,092,869
+0.72(+0.63%)
Jun 17, 2022
112.10
115.43
111.11
113.86
2,085,183
+3.08(+2.78%)
Jun 16, 2022
111.81
113.26
108.10
110.78
1,415,899
-5.40(-4.65%)
Jun 15, 2022
116.64
118.56
113.63
116.18
1,108,144
+0.56(+0.49%)
Jun 14, 2022
114.92
116.58
113.62
115.62
1,031,203
+1.03(+0.89%)
Jun 13, 2022
113.15
115.67
110.80
114.59
1,686,784
-1.54(-1.33%)
Jun 10, 2022
118.93
120.11
115.14
116.14
1,131,288
-4.70(-3.89%)
Jun 09, 2022
121.14
123.35
120.34
120.84
932,508
+0.07(+0.06%)
Jun 08, 2022
121.30
124.49
119.82
120.77
1,128,829
+0.33(+0.28%)
Jun 07, 2022
115.66
121.32
113.04
120.44
1,592,538
-1.65(-1.35%)
Jun 06, 2022
119.26
123.36
117.82
122.08
1,996,181
+3.04(+2.55%)
Jun 03, 2022
121.72
122.87
118.99
119.05
1,487,898
-5.39(-4.33%)
Jun 02, 2022
120.50
124.72
118.82
124.44
1,446,145
+4.67(+3.90%)
Jun 01, 2022
122.05
124.48
117.56
119.77
1,634,492
-2.77(-2.26%)
May 31, 2022
124.53
126.09
119.62
122.53
2,467,949
-2.86(-2.28%)
May 27, 2022
124.38
127.82
120.79
125.40
1,760,515
+0.87(+0.70%)
May 26, 2022
120.58
128.34
119.35
124.53
5,196,685
+14.39(+13.06%)
May 25, 2022
99.01
113.99
98.22
110.14
5,563,209
+9.11(+9.02%)
May 24, 2022
101.06
101.87
97.30
101.03
2,524,098
-2.71(-2.61%)
May 23, 2022
103.35
106.36
101.78
103.74
1,859,390
+0.14(+0.14%)
May 20, 2022
107.91
109.59
100.52
103.60
1,874,622
-4.01(-3.73%)
May 19, 2022
104.26
110.91
103.63
107.61
1,755,040
+1.79(+1.69%)
May 18, 2022
114.08
114.66
103.43
105.82
3,987,381
-17.30(-14.05%)
May 17, 2022
122.58
123.91
117.35
123.12
1,128,998
+4.27(+3.60%)
May 16, 2022
119.04
121.42
116.16
118.84
1,857,559
-1.95(-1.62%)
May 13, 2022
120.13
123.55
120.02
120.80
1,394,942
+1.02(+0.85%)
May 12, 2022
118.19
124.72
117.62
119.78
1,783,599
+1.04(+0.88%)
May 11, 2022
121.71
125.25
118.15
118.74
1,413,695
-2.97(-2.44%)
May 10, 2022
121.79
124.12
117.72
121.71
1,774,164
+2.68(+2.25%)
May 09, 2022
115.79
121.45
115.43
119.03
1,585,209
+0.55(+0.46%)
May 06, 2022
123.79
124.07
117.21
118.48
2,582,076
-8.30(-6.54%)
May 05, 2022
131.78
132.08
124.85
126.78
1,886,774
-9.41(-6.91%)
May 04, 2022
133.63
136.34
129.56
136.18
1,108,434
+2.56(+1.91%)
May 03, 2022
131.02
135.00
130.49
133.63
762,999
+1.65(+1.25%)
May 02, 2022
124.62
132.17
123.49
131.98
1,064,277
+6.99(+5.60%)
Apr 29, 2022
131.08
132.63
124.71
124.98
1,139,795
-7.45(-5.63%)
Apr 28, 2022
130.69
132.48
125.88
132.44
959,826
+3.49(+2.70%)
Apr 27, 2022
130.12
133.59
127.64
128.95
880,261
-0.72(-0.55%)
Apr 26, 2022
132.31
133.28
128.80
129.67
1,263,798
-4.82(-3.58%)
Apr 25, 2022
129.43
135.09
128.81
134.49
1,232,201
+4.92(+3.80%)
Apr 22, 2022
133.60
134.31
129.17
129.56
1,147,765
-4.88(-3.63%)
Apr 21, 2022
138.01
139.32
132.29
134.44
1,283,722
-2.37(-1.73%)
Apr 20, 2022
141.25
141.56
136.60
136.81
1,085,177
-3.41(-2.43%)
Apr 19, 2022
134.00
142.07
134.00
140.22
1,708,948
+5.65(+4.20%)
Apr 18, 2022
140.54
142.72
134.05
134.57
1,635,916
-7.36(-5.19%)
Apr 14, 2022
146.03
149.84
140.65
141.93
1,537,321
-3.96(-2.72%)
Apr 13, 2022
142.95
147.79
142.71
145.89
931,294
+0.80(+0.55%)
Apr 12, 2022
145.71
149.55
143.92
145.09
1,325,014
+0.80(+0.55%)
Apr 11, 2022
137.16
144.69
137.16
144.29
1,333,534
+4.33(+3.09%)
Apr 08, 2022
134.99
141.71
134.50
139.97
1,243,958
+3.72(+2.73%)
Apr 07, 2022
132.02
136.96
130.80
136.24
1,554,072
+2.00(+1.49%)
Apr 06, 2022
138.16
139.19
132.28
134.24
1,999,581
-7.50(-5.29%)
Apr 05, 2022
141.58
144.03
139.65
141.74
1,336,665
+1.63(+1.16%)
Apr 04, 2022
135.55
141.90
135.43
140.11
1,231,343
+4.93(+3.64%)
Apr 01, 2022
138.34
139.45
133.86
135.19
2,032,172
-2.95(-2.14%)
Mar 31, 2022
136.37
139.04
134.15
138.14
2,405,922
+0.11(+0.08%)
Mar 30, 2022
144.21
144.22
136.95
138.03
2,536,913
-10.41(-7.02%)
Mar 29, 2022
144.43
148.55
144.33
148.44
1,171,711
+6.92(+4.89%)
Mar 28, 2022
137.67
141.79
136.44
141.52
1,080,073
+2.83(+2.04%)
Mar 25, 2022
141.17
141.17
136.57
138.69
1,435,315
-1.11(-0.80%)
Mar 24, 2022
140.80
141.33
137.78
139.81
1,315,038
-2.04(-1.44%)
Mar 23, 2022
147.67
149.63
141.48
141.85
1,665,836
-8.36(-5.57%)
Mar 22, 2022
152.34
153.53
148.57
150.21
1,300,012
-0.91(-0.61%)
Mar 21, 2022
156.52
157.85
148.80
151.12
1,508,899
-5.29(-3.38%)
Mar 18, 2022
152.72
157.25
152.14
156.41
2,359,154
+3.33(+2.17%)
Mar 17, 2022
159.54
159.74
144.64
153.09
5,294,935
+7.85(+5.40%)
Mar 16, 2022
142.65
146.17
140.96
145.24
2,662,989
+3.75(+2.65%)
Mar 15, 2022
137.85
142.37
137.49
141.48
1,293,219
+3.71(+2.69%)
Mar 14, 2022
136.26
143.20
135.60
137.78
1,125,099
+3.32(+2.47%)
Mar 11, 2022
140.53
141.17
134.00
134.45
790,337
-5.06(-3.63%)
Mar 10, 2022
138.03
139.96
133.93
139.51
765,850
+0.23(+0.16%)
Mar 09, 2022
140.82
143.72
138.75
139.28
1,132,752
+0.55(+0.40%)
Mar 08, 2022
133.38
142.59
133.38
138.73
1,157,305
+3.99(+2.96%)
Mar 07, 2022
145.49
146.37
134.68
134.74
1,432,343
-9.90(-6.84%)
Mar 04, 2022
143.88
144.75
140.06
144.64
978,576
+0.15(+0.11%)
Mar 03, 2022
142.62
145.73
140.79
144.49
1,398,277
+1.82(+1.28%)
Mar 02, 2022
138.74
143.20
137.22
142.66
747,273
+2.90(+2.07%)
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
.