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
Sea Ltd ADR
(NY:
SE
)
71.98
+0.25 (+0.35%)
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 (%)
Mar 31, 2023
87.44
87.88
86.15
86.55
3,160,942
-0.07(-0.08%)
Mar 30, 2023
86.79
87.68
84.36
86.62
3,950,061
+1.06(+1.24%)
Mar 29, 2023
82.81
85.64
82.65
85.56
5,906,509
+3.81(+4.66%)
Mar 28, 2023
84.97
86.23
81.40
81.75
4,927,639
-1.49(-1.79%)
Mar 27, 2023
82.49
83.93
81.75
83.24
3,458,855
+0.86(+1.04%)
Mar 24, 2023
83.28
85.09
80.22
82.38
4,152,241
-1.29(-1.54%)
Mar 23, 2023
79.66
85.20
79.00
83.67
7,811,237
+6.01(+7.74%)
Mar 22, 2023
80.98
81.48
77.64
77.66
5,065,782
-2.20(-2.75%)
Mar 21, 2023
77.20
80.74
76.32
79.86
4,633,303
+2.95(+3.84%)
Mar 20, 2023
77.16
78.51
75.53
76.91
3,292,124
-1.49(-1.90%)
Mar 17, 2023
79.00
79.65
77.21
78.40
3,431,336
+0.13(+0.17%)
Mar 16, 2023
75.50
78.51
74.20
78.27
3,547,799
+3.04(+4.04%)
Mar 15, 2023
75.24
76.25
72.60
75.23
4,120,727
-1.41(-1.84%)
Mar 14, 2023
75.99
78.51
75.82
76.64
4,607,940
+1.85(+2.47%)
Mar 13, 2023
72.00
75.22
71.08
74.79
5,484,521
+1.34(+1.82%)
Mar 10, 2023
76.05
76.76
72.15
73.45
8,538,891
-4.12(-5.31%)
Mar 09, 2023
79.50
80.88
76.30
77.57
8,136,024
-2.24(-2.81%)
Mar 08, 2023
79.18
80.67
77.26
79.81
13,603,234
-0.25(-0.31%)
Mar 07, 2023
70.64
81.52
68.69
80.06
50,895,892
+14.35(+21.84%)
Mar 06, 2023
66.34
67.56
64.70
65.71
8,150,496
+0.04(+0.06%)
Mar 03, 2023
64.41
66.03
64.27
65.67
3,946,696
+2.11(+3.32%)
Mar 02, 2023
61.81
63.63
61.49
63.56
3,102,940
+1.49(+2.40%)
Mar 01, 2023
64.01
64.29
61.97
62.07
4,007,114
-0.42(-0.67%)
Feb 28, 2023
60.19
63.31
59.90
62.49
3,405,267
+2.51(+4.18%)
Feb 27, 2023
60.70
61.08
59.84
59.98
3,184,700
-0.03(-0.05%)
Feb 24, 2023
60.20
60.54
57.95
60.01
4,608,618
-2.37(-3.80%)
Feb 23, 2023
64.96
65.13
61.90
62.38
5,128,330
-0.92(-1.45%)
Feb 22, 2023
63.22
64.06
61.80
63.30
3,227,318
+0.39(+0.62%)
Feb 21, 2023
63.01
64.85
62.15
62.91
4,986,165
-2.10(-3.23%)
Feb 17, 2023
65.99
66.07
63.75
65.01
5,187,207
-1.82(-2.72%)
Feb 16, 2023
66.94
69.77
65.18
66.83
6,063,456
+1.02(+1.55%)
Feb 15, 2023
62.04
65.90
61.70
65.81
4,427,264
+1.58(+2.46%)
Feb 14, 2023
64.45
65.52
62.95
64.23
3,480,491
-0.79(-1.22%)
Feb 13, 2023
63.66
65.42
63.22
65.02
2,312,831
+1.02(+1.59%)
Feb 10, 2023
66.00
66.44
63.80
64.00
3,504,370
-3.32(-4.93%)
Feb 09, 2023
69.70
71.18
66.52
67.32
2,928,065
-1.03(-1.51%)
Feb 08, 2023
67.53
69.65
67.24
68.35
2,893,593
-0.19(-0.28%)
Feb 07, 2023
66.77
68.85
65.67
68.54
3,316,570
+2.28(+3.44%)
Feb 06, 2023
69.00
69.54
65.48
66.26
4,327,424
-4.21(-5.97%)
Feb 03, 2023
70.01
73.21
69.72
70.47
4,002,682
-2.04(-2.81%)
Feb 02, 2023
72.00
74.68
69.80
72.51
7,365,847
+3.56(+5.16%)
Feb 01, 2023
65.00
69.12
64.41
68.95
4,443,872
+4.50(+6.98%)
Jan 31, 2023
64.87
65.88
63.82
64.45
3,430,873
-0.16(-0.25%)
Jan 30, 2023
66.78
66.78
64.14
64.61
4,355,309
-3.94(-5.75%)
Jan 27, 2023
66.68
69.41
66.20
68.55
5,069,445
+1.55(+2.31%)
Jan 26, 2023
67.80
68.76
65.36
67.00
3,509,597
+2.74(+4.26%)
Jan 25, 2023
63.89
64.93
61.36
64.26
4,377,294
+0.26(+0.41%)
Jan 24, 2023
65.90
66.59
63.35
64.00
4,005,436
-2.73(-4.09%)
Jan 23, 2023
67.00
67.08
64.69
66.73
4,826,982
+0.87(+1.32%)
Jan 20, 2023
63.04
68.65
62.56
65.86
11,628,581
+4.54(+7.40%)
Jan 19, 2023
61.45
62.66
60.74
61.32
3,020,483
-0.73(-1.18%)
Jan 18, 2023
64.02
65.45
61.07
62.05
5,662,394
-0.14(-0.23%)
Jan 17, 2023
60.28
63.10
60.01
62.19
4,967,608
+2.07(+3.44%)
Jan 13, 2023
57.93
60.45
57.52
60.12
4,336,157
+1.74(+2.98%)
Jan 12, 2023
57.98
58.39
54.66
58.38
3,829,929
+1.57(+2.76%)
Jan 11, 2023
54.36
56.85
53.06
56.81
3,932,665
+2.60(+4.80%)
Jan 10, 2023
52.99
54.34
51.27
54.21
4,842,183
+1.17(+2.21%)
Jan 09, 2023
56.55
56.95
53.01
53.04
6,295,582
-2.65(-4.76%)
Jan 06, 2023
55.60
56.17
53.70
55.69
3,135,215
-0.15(-0.27%)
Jan 05, 2023
55.88
56.25
54.32
55.84
2,937,595
+0.17(+0.31%)
Jan 04, 2023
54.72
55.87
53.69
55.67
4,059,454
+2.69(+5.08%)
Jan 03, 2023
53.15
54.51
51.15
52.98
4,710,227
+0.95(+1.83%)
Dec 30, 2022
52.00
52.80
51.15
52.03
3,309,050
-0.78(-1.48%)
Dec 29, 2022
48.75
53.16
47.75
52.81
6,243,891
+3.89(+7.95%)
Dec 28, 2022
50.06
50.69
48.27
48.92
2,940,795
-1.33(-2.65%)
Dec 27, 2022
48.52
50.42
47.58
50.25
2,925,083
+0.33(+0.66%)
Dec 23, 2022
50.00
50.29
48.03
49.92
3,498,115
-0.31(-0.62%)
Dec 22, 2022
52.71
53.49
48.44
50.23
4,385,428
-2.21(-4.21%)
Dec 21, 2022
50.90
53.11
49.67
52.44
4,768,615
+1.42(+2.78%)
Dec 20, 2022
52.36
53.36
50.22
51.02
4,795,214
-2.00(-3.77%)
Dec 19, 2022
53.80
54.98
52.07
53.02
6,297,050
-0.67(-1.25%)
Dec 16, 2022
60.00
60.11
53.01
53.69
10,194,581
-7.36(-12.06%)
Dec 15, 2022
62.44
64.38
60.91
61.05
4,201,822
-3.93(-6.05%)
Dec 14, 2022
64.14
66.10
63.30
64.98
3,780,550
+1.46(+2.30%)
Dec 13, 2022
66.50
68.77
62.53
63.52
5,836,368
+1.25(+2.01%)
Dec 12, 2022
60.65
62.36
60.01
62.27
3,066,667
+1.62(+2.67%)
Dec 09, 2022
61.24
63.15
60.45
60.65
4,340,435
-0.43(-0.70%)
Dec 08, 2022
59.14
61.16
57.93
61.08
5,020,758
+2.98(+5.13%)
Dec 07, 2022
57.97
60.00
57.36
58.10
3,329,535
-1.66(-2.78%)
Dec 06, 2022
59.17
60.21
58.20
59.76
3,268,735
+0.74(+1.25%)
Dec 05, 2022
62.00
63.40
58.20
59.02
6,001,726
-2.36(-3.84%)
Dec 02, 2022
59.30
63.07
58.81
61.38
4,337,965
+0.23(+0.38%)
Dec 01, 2022
58.00
61.76
57.75
61.15
7,315,189
+2.78(+4.76%)
Nov 30, 2022
55.38
58.56
54.68
58.37
6,720,863
+4.11(+7.57%)
Nov 29, 2022
54.58
55.16
52.81
54.26
6,327,002
+0.81(+1.52%)
Nov 28, 2022
54.32
54.91
53.41
53.45
3,585,232
-0.87(-1.60%)
Nov 25, 2022
54.69
55.74
53.65
54.32
3,034,689
-1.31(-2.35%)
Nov 23, 2022
54.47
56.00
54.05
55.63
4,059,192
+2.08(+3.88%)
Nov 22, 2022
53.43
54.04
51.76
53.55
4,134,470
-0.54(-1.00%)
Nov 21, 2022
56.00
57.41
53.42
54.09
5,230,399
-2.85(-5.01%)
Nov 18, 2022
60.83
60.92
56.36
56.94
4,938,954
-2.99(-4.99%)
Nov 17, 2022
57.00
60.97
56.78
59.93
8,998,988
+1.17(+1.99%)
Nov 16, 2022
59.39
61.16
57.66
58.76
10,858,568
-3.55(-5.70%)
Nov 15, 2022
55.72
65.65
55.46
62.31
42,836,048
+16.51(+36.05%)
Nov 14, 2022
50.70
51.34
44.95
45.80
11,446,224
-3.63(-7.34%)
Nov 11, 2022
46.37
50.74
46.37
49.43
10,056,200
+3.44(+7.48%)
Nov 10, 2022
44.53
47.20
44.23
45.99
7,756,367
+5.07(+12.39%)
Nov 09, 2022
45.60
45.73
40.66
40.92
8,303,927
-6.14(-13.05%)
Nov 08, 2022
48.02
48.43
45.90
47.06
4,059,795
-1.41(-2.91%)
Nov 07, 2022
46.26
48.74
46.00
48.47
5,671,607
+4.46(+10.13%)
Nov 04, 2022
48.56
48.56
43.72
44.01
7,567,090
-1.83(-3.99%)
Nov 03, 2022
45.70
47.77
44.65
45.84
4,027,493
-1.43(-3.03%)
Nov 02, 2022
48.53
47.27
47.27
3,989,696
-1.84(-3.75%)
Nov 01, 2022
51.88
52.09
48.91
49.11
3,602,850
-0.57(-1.15%)
Oct 31, 2022
49.58
51.37
48.56
49.68
3,359,073
+0.14(+0.28%)
Oct 28, 2022
48.80
49.58
46.81
49.54
4,801,987
-0.05(-0.10%)
Oct 27, 2022
50.09
50.93
48.57
49.59
2,621,813
-1.04(-2.05%)
Oct 26, 2022
50.29
53.01
50.02
50.63
4,130,846
+0.62(+1.24%)
Oct 25, 2022
47.89
50.49
47.70
50.01
4,824,787
+3.00(+6.38%)
Oct 24, 2022
44.36
47.02
42.71
47.01
7,244,703
+0.83(+1.80%)
Oct 21, 2022
45.80
46.34
44.25
46.18
5,615,411
-1.21(-2.55%)
Oct 20, 2022
48.31
50.30
47.12
47.39
4,697,417
-0.53(-1.11%)
Oct 19, 2022
52.43
52.43
45.83
47.92
9,806,027
-5.77(-10.75%)
Oct 18, 2022
55.50
55.62
53.04
53.69
3,428,349
+0.76(+1.44%)
Oct 17, 2022
52.27
55.33
52.20
52.93
5,105,491
+1.86(+3.64%)
Oct 14, 2022
55.31
56.20
50.79
51.07
6,381,939
-3.38(-6.21%)
Oct 13, 2022
53.91
54.99
51.39
54.45
7,406,242
-2.91(-5.07%)
Oct 12, 2022
56.41
57.68
55.46
57.36
5,628,971
-0.13(-0.23%)
Oct 11, 2022
58.44
59.18
56.02
57.49
5,032,718
-1.71(-2.89%)
Oct 10, 2022
58.81
59.62
57.57
59.20
4,900,659
-0.85(-1.42%)
Oct 07, 2022
60.12
61.20
59.53
60.05
5,268,940
-1.87(-3.02%)
Oct 06, 2022
59.85
62.56
59.85
61.92
4,227,486
+1.42(+2.35%)
Oct 05, 2022
60.00
60.88
58.15
60.50
3,845,363
-0.17(-0.28%)
Oct 04, 2022
56.96
60.87
56.96
60.67
6,166,941
+5.38(+9.73%)
Oct 03, 2022
55.35
56.00
53.30
55.29
6,913,602
-0.76(-1.36%)
Sep 30, 2022
53.80
56.74
53.53
56.05
6,579,590
+2.42(+4.51%)
Sep 29, 2022
54.31
55.20
53.01
53.63
6,925,665
-2.12(-3.80%)
Sep 28, 2022
53.26
55.81
53.00
55.75
6,027,907
+1.15(+2.11%)
Sep 27, 2022
55.11
57.20
53.95
54.60
5,052,550
+0.63(+1.17%)
Sep 26, 2022
53.29
55.20
53.29
53.97
5,039,352
+0.16(+0.30%)
Sep 23, 2022
52.73
53.86
52.38
53.81
7,186,746
-1.17(-2.13%)
Sep 22, 2022
56.41
57.26
54.28
54.98
6,415,777
-2.06(-3.61%)
Sep 21, 2022
56.89
59.20
56.56
57.04
4,267,018
-0.40(-0.70%)
Sep 20, 2022
58.65
59.53
57.20
57.44
4,471,833
-2.31(-3.87%)
Sep 19, 2022
57.28
59.76
56.86
59.75
3,596,344
+0.74(+1.25%)
Sep 16, 2022
58.23
59.08
57.72
59.01
6,450,182
-1.76(-2.90%)
Sep 15, 2022
61.65
63.00
60.18
60.77
4,872,442
-2.11(-3.36%)
Sep 14, 2022
61.75
62.92
60.71
62.88
2,788,050
-0.17(-0.27%)
Sep 13, 2022
62.75
64.16
62.00
63.05
5,114,672
-3.38(-5.09%)
Sep 12, 2022
64.00
66.47
63.73
66.43
4,750,382
+2.96(+4.66%)
Sep 09, 2022
61.74
64.21
61.26
63.47
7,178,978
+4.11(+6.92%)
Sep 08, 2022
57.07
60.13
57.03
59.36
5,043,774
+0.53(+0.90%)
Sep 07, 2022
56.97
59.16
55.76
58.83
5,899,382
+0.41(+0.70%)
Sep 06, 2022
58.25
59.24
56.97
58.42
5,844,424
-1.51(-2.52%)
Sep 02, 2022
61.50
61.89
59.20
59.93
4,215,917
-1.39(-2.27%)
Sep 01, 2022
60.71
61.57
58.65
61.32
5,835,144
-0.68(-1.10%)
Aug 31, 2022
62.01
64.33
61.20
62.00
5,287,525
-0.34(-0.55%)
Aug 30, 2022
62.75
63.45
60.52
62.34
5,705,899
+1.00(+1.63%)
Aug 29, 2022
62.18
64.22
61.33
61.34
7,801,452
-2.48(-3.89%)
Aug 26, 2022
68.28
68.55
62.92
63.82
6,843,365
-3.67(-5.44%)
Aug 25, 2022
67.82
68.00
65.04
67.49
5,430,218
+2.85(+4.41%)
Aug 24, 2022
62.64
67.27
62.15
64.64
8,151,894
+1.26(+1.99%)
Aug 23, 2022
63.09
64.57
62.25
63.38
8,323,732
-0.92(-1.43%)
Aug 22, 2022
65.85
66.23
64.04
64.30
8,485,543
-3.37(-4.98%)
Aug 19, 2022
68.25
69.70
66.53
67.67
11,230,122
-2.33(-3.33%)
Aug 18, 2022
72.04
72.29
67.77
70.00
14,504,226
-2.49(-3.43%)
Aug 17, 2022
74.90
75.15
69.50
72.49
21,888,444
-4.94(-6.38%)
Aug 16, 2022
87.00
87.50
75.72
77.43
25,577,762
-12.54(-13.94%)
Aug 15, 2022
88.84
92.35
86.69
89.97
6,843,094
+1.26(+1.42%)
Aug 12, 2022
88.55
89.02
86.26
88.71
5,269,424
+0.13(+0.15%)
Aug 11, 2022
89.45
93.70
87.96
88.58
6,765,125
+1.30(+1.49%)
Aug 10, 2022
86.99
87.90
84.50
87.28
4,461,322
+3.75(+4.49%)
Aug 09, 2022
84.51
85.40
82.07
83.53
3,492,531
-2.01(-2.35%)
Aug 08, 2022
88.08
89.63
84.80
85.54
5,824,108
-2.03(-2.32%)
Aug 05, 2022
84.63
89.55
83.90
87.57
5,129,193
+0.61(+0.70%)
Aug 04, 2022
86.55
88.30
84.02
86.96
6,117,232
+2.95(+3.51%)
Aug 03, 2022
81.00
84.74
80.74
84.01
4,624,691
+4.52(+5.69%)
Aug 02, 2022
74.93
80.27
74.70
79.49
3,686,959
+2.25(+2.91%)
Aug 01, 2022
75.31
78.69
74.11
77.24
4,416,491
+0.92(+1.21%)
Jul 29, 2022
76.78
78.65
75.33
76.32
4,394,211
-0.46(-0.60%)
Jul 28, 2022
75.88
78.50
74.33
76.78
3,843,923
-0.14(-0.18%)
Jul 27, 2022
73.80
77.39
72.97
76.92
4,966,183
+5.10(+7.10%)
Jul 26, 2022
74.00
74.00
71.28
71.82
3,887,512
-3.32(-4.42%)
Jul 25, 2022
77.54
77.55
74.23
75.14
3,302,659
-2.18(-2.82%)
Jul 22, 2022
82.50
82.50
75.69
77.32
4,671,331
-6.07(-7.28%)
Jul 21, 2022
78.00
84.49
78.00
83.39
7,397,453
+4.87(+6.20%)
Jul 20, 2022
73.71
78.82
72.56
78.52
7,248,825
+3.17(+4.21%)
Jul 19, 2022
71.73
76.03
70.73
75.35
6,818,183
+6.10(+8.81%)
Jul 18, 2022
71.39
72.70
68.87
69.25
4,908,909
+0.10(+0.14%)
Jul 15, 2022
68.80
69.33
66.52
69.15
2,819,672
+1.37(+2.02%)
Jul 14, 2022
69.97
70.09
67.26
67.78
3,978,274
-3.33(-4.68%)
Jul 13, 2022
68.95
73.25
68.52
71.11
4,657,407
-1.40(-1.93%)
Jul 12, 2022
72.77
74.11
70.24
72.51
2,563,345
-0.20(-0.28%)
Jul 11, 2022
75.99
76.00
71.50
72.71
4,018,180
-4.81(-6.20%)
Jul 08, 2022
75.36
79.54
74.50
77.52
5,041,884
+1.02(+1.33%)
Jul 07, 2022
75.00
77.31
73.90
76.50
5,209,150
+2.77(+3.76%)
Jul 06, 2022
74.27
75.79
71.67
73.73
4,633,272
-1.61(-2.14%)
Jul 05, 2022
67.57
76.25
66.19
75.34
5,851,591
+6.28(+9.09%)
Jul 01, 2022
66.61
70.78
66.51
69.06
4,593,150
+2.20(+3.29%)
Jun 30, 2022
68.28
68.28
65.21
66.86
6,129,529
-2.04(-2.96%)
Jun 29, 2022
71.13
71.23
68.13
68.90
5,463,703
-2.99(-4.16%)
Jun 28, 2022
76.20
78.09
71.41
71.89
4,775,155
-3.16(-4.21%)
Jun 27, 2022
81.40
81.81
74.07
75.05
6,039,805
-5.42(-6.74%)
Jun 24, 2022
79.81
81.12
77.66
80.47
5,922,336
+2.27(+2.90%)
Jun 23, 2022
71.69
78.78
69.88
78.20
6,664,897
+6.92(+9.71%)
Jun 22, 2022
69.99
73.19
69.67
71.28
3,461,284
-1.59(-2.18%)
Jun 21, 2022
72.05
75.78
71.66
72.87
4,910,925
+2.67(+3.80%)
Jun 17, 2022
70.56
72.22
67.90
70.20
6,545,002
+1.17(+1.69%)
Jun 16, 2022
69.93
72.87
67.98
69.03
5,840,279
-6.65(-8.79%)
Jun 15, 2022
71.75
77.46
71.52
75.68
5,297,144
+4.73(+6.67%)
Jun 14, 2022
71.00
73.74
68.75
70.95
5,833,070
+0.33(+0.47%)
Jun 13, 2022
71.89
73.80
69.27
70.62
7,134,180
-5.66(-7.42%)
Jun 10, 2022
79.82
80.99
74.47
76.28
5,876,366
-5.90(-7.18%)
Jun 09, 2022
86.15
86.54
81.82
82.18
6,297,375
-6.63(-7.47%)
Jun 08, 2022
87.61
89.92
87.32
88.81
9,083,486
+2.53(+2.93%)
Jun 07, 2022
80.79
87.24
80.12
86.28
7,764,678
+5.03(+6.19%)
Jun 06, 2022
81.85
85.20
80.51
81.25
5,121,784
+2.49(+3.16%)
Jun 03, 2022
80.73
82.20
78.31
78.76
4,655,302
-4.28(-5.15%)
Jun 02, 2022
78.84
84.17
78.77
83.04
5,816,311
+3.29(+4.13%)
Jun 01, 2022
82.86
83.95
77.65
79.75
6,358,061
-2.91(-3.52%)
May 31, 2022
87.02
89.74
81.33
82.66
12,990,227
-0.20(-0.24%)
May 27, 2022
80.75
84.23
80.40
82.86
6,388,293
+3.31(+4.16%)
May 26, 2022
75.47
80.80
74.48
79.55
5,816,462
+3.84(+5.07%)
May 25, 2022
72.70
77.77
71.91
75.71
8,537,114
+4.37(+6.13%)
May 24, 2022
75.17
75.50
70.61
71.34
5,970,727
-5.91(-7.65%)
May 23, 2022
78.95
80.38
76.11
77.25
6,955,058
-2.41(-3.03%)
May 20, 2022
78.86
82.46
75.35
79.66
11,149,782
+2.77(+3.60%)
May 19, 2022
73.94
79.26
72.70
76.89
9,151,759
+2.69(+3.63%)
May 18, 2022
78.29
79.55
73.27
74.20
8,859,134
-6.01(-7.49%)
May 17, 2022
79.30
83.21
75.00
80.21
21,747,210
+9.88(+14.05%)
May 16, 2022
72.20
75.33
69.33
70.33
10,928,382
-5.07(-6.72%)
May 13, 2022
64.66
76.00
64.48
75.40
17,415,544
+13.95(+22.70%)
May 12, 2022
56.41
64.19
54.06
61.45
15,845,179
+4.34(+7.60%)
May 11, 2022
63.50
64.85
56.69
57.11
14,379,791
-7.07(-11.02%)
May 10, 2022
66.52
68.75
62.00
64.18
10,369,880
-0.44(-0.68%)
May 09, 2022
72.75
72.76
62.53
64.62
17,454,436
-11.58(-15.20%)
May 06, 2022
81.41
81.90
74.00
76.20
9,516,714
-5.71(-6.97%)
May 05, 2022
87.42
87.59
79.75
81.91
7,215,941
-8.26(-9.16%)
May 04, 2022
86.04
90.38
81.50
90.17
5,375,144
+2.58(+2.95%)
May 03, 2022
86.13
90.03
85.48
87.59
3,293,936
-1.10(-1.24%)
May 02, 2022
80.28
88.86
80.13
88.69
4,874,349
+5.93(+7.17%)
Apr 29, 2022
88.29
92.18
82.45
82.76
7,659,558
-1.94(-2.29%)
Apr 28, 2022
82.53
86.08
79.67
84.70
4,756,758
+2.18(+2.64%)
Apr 27, 2022
82.98
86.35
80.88
82.52
4,720,428
-0.79(-0.95%)
Apr 26, 2022
88.50
89.01
83.15
83.31
4,754,556
-6.21(-6.94%)
Apr 25, 2022
85.50
90.42
84.03
89.52
6,841,154
+1.90(+2.17%)
Apr 22, 2022
92.64
95.79
87.20
87.62
8,016,652
-3.60(-3.95%)
Apr 21, 2022
100.61
102.25
90.31
91.22
7,376,721
-8.95(-8.93%)
Apr 20, 2022
106.80
107.60
99.18
100.17
4,604,177
-7.36(-6.84%)
Apr 19, 2022
102.46
108.83
101.01
107.53
3,526,512
+3.50(+3.36%)
Apr 18, 2022
107.26
107.67
101.83
104.03
4,014,359
-4.55(-4.19%)
Apr 14, 2022
111.64
113.13
106.65
108.58
4,317,776
-4.59(-4.06%)
Apr 13, 2022
109.54
116.60
107.50
113.17
4,335,797
+4.37(+4.02%)
Apr 12, 2022
114.91
118.49
108.03
108.80
5,328,168
-5.13(-4.50%)
Apr 11, 2022
113.80
115.37
108.30
113.93
5,168,596
-0.49(-0.43%)
Apr 08, 2022
116.00
117.35
112.95
114.42
4,714,782
-1.83(-1.57%)
Apr 07, 2022
119.31
121.99
113.18
116.25
5,105,381
-4.52(-3.74%)
Apr 06, 2022
122.89
122.90
115.67
120.77
4,608,222
-4.09(-3.28%)
Apr 05, 2022
131.37
132.64
124.04
124.86
5,565,557
-7.86(-5.92%)
Apr 04, 2022
126.00
136.43
125.06
132.72
7,808,947
+11.62(+9.60%)
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
.