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
Vulcan Materials
(NY:
VMC
)
255.77
+1.69 (+0.67%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2022
182.41
184.24
180.53
180.54
969,873
-3.36(-1.83%)
Mar 30, 2022
188.08
188.42
182.99
183.91
809,367
-4.14(-2.20%)
Mar 29, 2022
186.73
188.70
184.84
188.04
825,756
+3.97(+2.16%)
Mar 28, 2022
180.84
184.14
179.74
184.07
990,826
+2.54(+1.40%)
Mar 25, 2022
178.02
181.63
176.03
181.54
836,882
+3.80(+2.14%)
Mar 24, 2022
175.50
177.74
174.57
177.73
735,596
+3.44(+1.97%)
Mar 23, 2022
178.06
178.33
174.14
174.29
561,418
-4.63(-2.59%)
Mar 22, 2022
180.22
181.33
177.88
178.92
509,429
-0.28(-0.15%)
Mar 21, 2022
179.25
181.34
178.18
179.20
535,142
-1.12(-0.62%)
Mar 18, 2022
179.83
181.25
176.91
180.32
1,030,150
+0.39(+0.22%)
Mar 17, 2022
176.43
180.66
175.42
179.93
532,253
+1.76(+0.99%)
Mar 16, 2022
180.02
183.65
174.06
178.17
963,474
-0.72(-0.40%)
Mar 15, 2022
176.78
179.75
173.54
178.88
1,188,332
+4.02(+2.30%)
Mar 14, 2022
174.75
177.14
172.96
174.86
703,660
+2.56(+1.48%)
Mar 11, 2022
173.70
175.15
171.86
172.31
621,624
-0.06(-0.03%)
Mar 10, 2022
170.49
172.37
694,762
-1.37(-0.79%)
Mar 09, 2022
173.03
175.16
170.78
173.73
631,018
+5.72(+3.40%)
Mar 08, 2022
167.85
174.14
167.07
168.01
789,122
+0.76(+0.45%)
Mar 07, 2022
174.25
174.54
166.62
167.26
1,371,304
-6.80(-3.91%)
Mar 04, 2022
171.13
174.25
169.55
174.06
1,152,339
-0.22(-0.12%)
Mar 03, 2022
177.44
177.88
173.18
174.27
667,457
-0.91(-0.52%)
Mar 02, 2022
173.72
176.24
171.53
175.19
962,904
+3.74(+2.18%)
Mar 01, 2022
177.29
177.89
169.93
171.44
825,018
-6.89(-3.86%)
Feb 28, 2022
176.75
179.60
175.53
178.33
1,083,136
-1.60(-0.89%)
Feb 25, 2022
173.88
180.31
173.59
179.94
1,065,848
+6.21(+3.57%)
Feb 24, 2022
167.48
174.38
166.43
173.73
1,026,142
+1.81(+1.06%)
Feb 23, 2022
179.67
181.39
171.45
171.91
913,206
-7.61(-4.24%)
Feb 22, 2022
181.16
183.43
178.29
179.52
1,014,434
-2.21(-1.21%)
Feb 18, 2022
181.73
0
-2.26(-1.23%)
Feb 17, 2022
187.37
188.82
183.79
183.99
1,019,364
-4.03(-2.14%)
Feb 16, 2022
184.77
188.26
180.17
188.02
1,224,811
+2.56(+1.38%)
Feb 15, 2022
181.47
186.91
181.28
185.46
883,120
+5.12(+2.84%)
Feb 14, 2022
183.39
186.38
178.91
180.34
855,189
-3.05(-1.66%)
Feb 11, 2022
184.07
186.94
182.38
183.39
1,057,691
-1.90(-1.03%)
Feb 10, 2022
182.67
189.57
179.16
185.29
1,193,441
+0.11(+0.06%)
Feb 09, 2022
183.95
186.11
183.67
185.18
782,776
+3.16(+1.73%)
Feb 08, 2022
179.06
182.50
178.97
182.02
706,851
+3.13(+1.75%)
Feb 07, 2022
181.35
181.35
177.38
178.90
963,485
-1.59(-0.88%)
Feb 04, 2022
181.17
182.15
178.38
180.48
931,057
-1.29(-0.71%)
Feb 03, 2022
183.84
181.00
181.78
677,510
-4.53(-2.43%)
Feb 02, 2022
187.24
188.31
185.85
186.31
531,892
-1.39(-0.74%)
Feb 01, 2022
187.18
189.43
183.08
187.70
649,864
+1.07(+0.57%)
Jan 31, 2022
182.89
186.70
186.63
779,075
+1.85(+1.00%)
Jan 28, 2022
180.06
184.81
178.23
184.78
730,388
+5.11(+2.84%)
Jan 27, 2022
182.52
184.17
177.81
179.67
766,063
-0.44(-0.25%)
Jan 26, 2022
181.87
184.56
177.79
180.11
1,071,632
+0.15(+0.08%)
Jan 25, 2022
180.46
181.96
176.44
179.97
1,019,050
-5.18(-2.80%)
Jan 24, 2022
179.55
186.00
176.25
185.14
1,459,876
+2.72(+1.49%)
Jan 21, 2022
183.81
186.97
181.94
182.43
1,127,327
-2.16(-1.17%)
Jan 20, 2022
185.92
188.67
184.25
184.58
1,222,722
+0.00(+0.00%)
Jan 19, 2022
187.73
188.59
184.09
184.58
1,005,645
-2.32(-1.24%)
Jan 18, 2022
185.87
187.11
183.27
186.91
1,203,329
-1.61(-0.85%)
Jan 14, 2022
188.52
0
-6.71(-3.44%)
Jan 13, 2022
198.86
200.19
195.01
195.22
1,085,424
-3.74(-1.88%)
Jan 12, 2022
197.84
199.81
195.85
198.96
930,801
+2.39(+1.22%)
Jan 11, 2022
196.19
196.72
192.09
196.57
1,037,695
+0.35(+0.18%)
Jan 10, 2022
203.38
203.38
194.91
196.22
885,186
-7.69(-3.77%)
Jan 07, 2022
205.94
207.54
202.25
203.90
706,346
-1.99(-0.97%)
Jan 06, 2022
205.75
207.80
203.56
205.89
574,527
+1.44(+0.71%)
Jan 05, 2022
206.55
209.15
204.34
204.45
650,147
-2.01(-0.97%)
Jan 04, 2022
205.94
209.52
205.17
206.46
724,263
+2.58(+1.27%)
Jan 03, 2022
204.37
205.85
202.86
203.88
626,778
+0.31(+0.15%)
Dec 31, 2021
202.43
204.32
200.92
203.57
533,869
+0.74(+0.36%)
Dec 30, 2021
205.10
206.19
202.53
202.83
395,720
-2.10(-1.02%)
Dec 29, 2021
203.75
205.94
203.75
204.93
599,972
+0.13(+0.06%)
Dec 28, 2021
202.75
205.10
202.75
204.81
292,803
+1.32(+0.65%)
Dec 27, 2021
203.03
203.78
201.82
203.48
402,257
+1.11(+0.55%)
Dec 23, 2021
201.60
203.97
200.51
202.37
372,571
+0.66(+0.33%)
Dec 22, 2021
199.12
201.83
198.47
201.72
620,021
+3.28(+1.65%)
Dec 21, 2021
196.14
199.95
195.42
198.44
556,237
+3.50(+1.80%)
Dec 20, 2021
197.12
198.09
192.06
194.94
794,943
-5.84(-2.91%)
Dec 17, 2021
201.22
202.21
199.29
200.78
1,385,462
-0.60(-0.30%)
Dec 16, 2021
202.64
203.44
200.78
201.38
630,114
+0.15(+0.07%)
Dec 15, 2021
200.11
202.31
198.39
201.24
702,495
+1.04(+0.52%)
Dec 14, 2021
199.28
201.36
198.24
200.20
808,343
+0.26(+0.13%)
Dec 13, 2021
201.04
201.75
197.61
199.93
686,307
-1.56(-0.77%)
Dec 10, 2021
199.08
201.93
198.35
201.49
797,735
+4.06(+2.06%)
Dec 09, 2021
196.31
198.82
195.94
197.43
626,936
+0.79(+0.40%)
Dec 08, 2021
195.88
197.17
195.02
196.65
967,627
+0.74(+0.38%)
Dec 07, 2021
196.00
198.09
195.64
195.90
592,001
+2.14(+1.10%)
Dec 06, 2021
190.35
196.58
188.56
193.76
847,747
+6.09(+3.25%)
Dec 03, 2021
191.62
194.16
185.56
187.67
1,019,552
-4.35(-2.27%)
Dec 02, 2021
186.00
193.11
185.39
192.03
705,274
+6.70(+3.61%)
Dec 01, 2021
191.12
192.32
185.25
185.33
757,927
-2.61(-1.39%)
Nov 30, 2021
193.63
194.56
187.28
187.94
970,450
-7.56(-3.87%)
Nov 29, 2021
194.85
197.02
194.52
195.50
641,679
+1.86(+0.96%)
Nov 26, 2021
193.63
195.02
190.46
193.63
450,618
-4.36(-2.20%)
Nov 24, 2021
195.62
198.25
194.77
197.99
541,653
+1.86(+0.95%)
Nov 23, 2021
195.45
196.51
193.44
196.13
693,043
+1.79(+0.92%)
Nov 22, 2021
192.97
197.19
192.97
194.33
820,493
+1.97(+1.03%)
Nov 19, 2021
194.44
195.50
191.99
192.36
1,017,471
-2.39(-1.23%)
Nov 18, 2021
197.85
195.10
194.51
194.75
763,250
-3.37(-1.70%)
Nov 17, 2021
198.54
198.72
197.40
198.13
454,340
-0.90(-0.45%)
Nov 16, 2021
198.75
199.90
198.05
199.03
431,537
+0.99(+0.50%)
Nov 15, 2021
199.08
199.33
197.45
198.04
395,860
+0.03(+0.02%)
Nov 12, 2021
195.78
198.28
194.92
198.01
507,764
+2.96(+1.52%)
Nov 11, 2021
195.41
197.29
194.07
195.05
568,209
-1.00(-0.51%)
Nov 10, 2021
200.33
196.05
882,594
-5.38(-2.67%)
Nov 09, 2021
205.72
205.72
198.64
201.44
920,871
+0.02(+0.01%)
Nov 08, 2021
202.14
203.12
195.99
201.42
1,638,830
+9.50(+4.95%)
Nov 05, 2021
192.45
196.23
191.18
191.92
1,194,965
+2.04(+1.07%)
Nov 04, 2021
188.78
192.28
186.07
189.88
1,965,129
-1.00(-0.52%)
Nov 03, 2021
190.89
192.80
189.90
190.88
963,227
-0.01(-0.01%)
Nov 02, 2021
184.32
192.84
183.08
190.89
1,346,860
+6.71(+3.64%)
Nov 01, 2021
186.97
187.80
182.77
184.19
897,917
-1.92(-1.03%)
Oct 29, 2021
183.47
186.36
183.40
186.11
1,036,362
+1.22(+0.66%)
Oct 28, 2021
183.09
186.90
182.84
184.88
709,914
+3.76(+2.08%)
Oct 27, 2021
185.11
186.37
180.87
181.12
601,136
-4.01(-2.17%)
Oct 26, 2021
187.48
185.14
525,079
-1.70(-0.91%)
Oct 25, 2021
182.14
187.43
180.60
186.84
810,255
+5.59(+3.08%)
Oct 22, 2021
181.04
182.56
180.55
181.25
432,448
+0.69(+0.38%)
Oct 21, 2021
181.69
181.69
179.07
180.56
547,393
-1.23(-0.68%)
Oct 20, 2021
176.07
182.06
175.94
181.79
845,707
+5.72(+3.25%)
Oct 19, 2021
177.05
177.35
175.31
176.07
513,026
-0.66(-0.37%)
Oct 18, 2021
174.14
177.50
173.29
176.73
846,142
+3.53(+2.04%)
Oct 15, 2021
174.18
174.49
172.61
173.19
371,257
+0.64(+0.37%)
Oct 14, 2021
168.07
172.75
167.88
172.56
685,174
+5.68(+3.40%)
Oct 13, 2021
167.63
168.72
165.29
166.88
553,871
-0.34(-0.20%)
Oct 12, 2021
167.17
168.74
166.84
167.22
535,355
-1.03(-0.61%)
Oct 11, 2021
171.31
172.38
168.15
168.25
543,301
-3.48(-2.03%)
Oct 08, 2021
173.22
174.50
171.58
171.74
672,640
-1.17(-0.68%)
Oct 07, 2021
172.32
175.51
171.87
172.91
944,851
+1.89(+1.10%)
Oct 06, 2021
167.36
171.09
167.33
171.02
1,083,200
+5.31(+3.21%)
Oct 05, 2021
167.80
167.89
164.59
165.71
1,509,750
-2.16(-1.29%)
Oct 04, 2021
168.53
170.14
167.07
167.87
1,463,743
-1.42(-0.84%)
Oct 01, 2021
165.43
170.08
163.70
169.29
1,263,336
+3.70(+2.24%)
Sep 30, 2021
170.56
170.56
165.21
165.59
1,583,655
-4.50(-2.65%)
Sep 29, 2021
172.98
172.98
169.71
170.09
1,029,990
-3.17(-1.83%)
Sep 28, 2021
174.56
175.94
172.59
173.26
1,082,282
-1.20(-0.69%)
Sep 27, 2021
172.67
176.41
172.67
174.47
672,940
+2.12(+1.23%)
Sep 24, 2021
174.26
175.51
171.94
172.34
633,674
-2.59(-1.48%)
Sep 23, 2021
171.54
176.99
170.62
174.94
1,022,448
+4.37(+2.56%)
Sep 22, 2021
169.68
171.14
169.50
170.57
1,210,992
+2.63(+1.57%)
Sep 21, 2021
166.90
169.29
164.57
167.94
1,499,708
+2.09(+1.26%)
Sep 20, 2021
163.54
166.86
162.80
165.84
1,115,588
-0.45(-0.27%)
Sep 17, 2021
167.97
169.16
166.01
166.29
1,289,997
-2.59(-1.54%)
Sep 16, 2021
171.04
171.43
168.79
168.89
940,884
-2.40(-1.40%)
Sep 15, 2021
172.02
172.49
170.77
171.29
1,180,014
-0.73(-0.43%)
Sep 14, 2021
174.13
174.13
171.37
172.02
811,461
-2.15(-1.24%)
Sep 13, 2021
175.13
176.54
172.97
174.17
881,859
+0.24(+0.14%)
Sep 10, 2021
173.40
177.05
173.36
173.94
682,948
+1.65(+0.96%)
Sep 09, 2021
171.70
174.52
171.39
172.28
547,069
+0.00(+0.00%)
Sep 08, 2021
172.64
173.36
171.26
172.28
561,800
-1.03(-0.59%)
Sep 07, 2021
175.24
176.00
172.35
173.31
820,787
-3.19(-1.81%)
Sep 03, 2021
178.89
178.89
175.00
176.50
1,085,637
-2.63(-1.47%)
Sep 02, 2021
181.93
182.52
178.08
179.14
1,487,601
-2.79(-1.53%)
Sep 01, 2021
182.41
183.10
180.10
181.93
496,852
-0.08(-0.04%)
Aug 31, 2021
183.32
183.76
180.99
182.00
785,135
-0.11(-0.06%)
Aug 30, 2021
184.72
185.27
182.01
182.11
733,861
-1.87(-1.02%)
Aug 27, 2021
185.10
185.68
183.47
183.98
518,067
+0.41(+0.22%)
Aug 26, 2021
185.43
185.43
182.82
183.57
355,661
-2.01(-1.08%)
Aug 25, 2021
182.61
187.80
182.21
185.58
583,675
+3.14(+1.72%)
Aug 24, 2021
181.63
182.99
180.12
182.44
416,537
+1.40(+0.77%)
Aug 23, 2021
180.51
181.77
179.07
181.03
391,976
+1.52(+0.85%)
Aug 20, 2021
179.40
180.83
178.63
179.52
455,624
+0.08(+0.04%)
Aug 19, 2021
178.38
181.01
177.70
179.44
366,639
-0.94(-0.52%)
Aug 18, 2021
180.72
182.98
179.14
180.38
432,159
-0.91(-0.50%)
Aug 17, 2021
182.81
184.32
180.17
181.29
949,019
-2.17(-1.18%)
Aug 16, 2021
184.42
185.75
182.72
183.46
446,191
-1.95(-1.05%)
Aug 13, 2021
187.46
187.81
185.12
185.42
393,980
-2.51(-1.34%)
Aug 12, 2021
188.95
189.49
186.10
187.93
537,133
-1.03(-0.54%)
Aug 11, 2021
185.23
189.39
185.11
188.95
1,213,206
+5.93(+3.24%)
Aug 10, 2021
179.18
185.28
179.15
183.02
1,148,678
+4.01(+2.24%)
Aug 09, 2021
177.41
181.31
176.02
179.01
928,896
+2.02(+1.14%)
Aug 06, 2021
175.37
177.55
174.24
176.99
687,174
+3.28(+1.89%)
Aug 05, 2021
176.42
177.17
170.91
173.70
944,547
-1.82(-1.04%)
Aug 04, 2021
167.20
177.54
166.41
175.52
945,921
-1.16(-0.66%)
Aug 03, 2021
175.61
176.97
173.29
176.68
569,767
+1.24(+0.71%)
Aug 02, 2021
176.93
179.16
175.30
175.44
529,172
-0.40(-0.23%)
Jul 30, 2021
177.87
179.61
175.16
175.84
822,144
-2.56(-1.43%)
Jul 29, 2021
179.76
181.55
176.40
178.40
880,688
-0.36(-0.20%)
Jul 28, 2021
172.99
179.64
170.93
178.76
1,176,234
+6.18(+3.58%)
Jul 27, 2021
170.31
172.90
168.56
172.59
510,199
+0.65(+0.38%)
Jul 26, 2021
174.30
174.66
171.86
171.94
862,449
-2.10(-1.21%)
Jul 23, 2021
172.87
174.33
171.93
174.03
418,325
+2.04(+1.19%)
Jul 22, 2021
172.22
172.73
170.27
171.99
422,282
-0.29(-0.17%)
Jul 21, 2021
171.31
172.75
170.62
172.29
599,116
+1.96(+1.15%)
Jul 20, 2021
167.22
172.22
167.22
170.32
583,654
+3.51(+2.10%)
Jul 19, 2021
167.36
169.20
164.90
166.82
1,546,110
-4.49(-2.62%)
Jul 16, 2021
172.73
173.09
170.97
171.31
627,326
-1.28(-0.74%)
Jul 15, 2021
171.43
173.44
171.06
172.59
678,122
+0.68(+0.40%)
Jul 14, 2021
168.81
172.13
168.33
171.91
848,850
+2.37(+1.40%)
Jul 13, 2021
170.55
170.56
168.27
169.53
539,113
-1.18(-0.69%)
Jul 12, 2021
168.94
171.22
167.85
170.71
445,729
-0.19(-0.11%)
Jul 09, 2021
171.13
172.57
170.30
170.90
701,475
+2.01(+1.19%)
Jul 08, 2021
168.33
169.90
168.04
168.89
759,284
-1.53(-0.90%)
Jul 07, 2021
167.00
171.26
166.84
170.42
837,752
+3.33(+1.99%)
Jul 06, 2021
166.63
167.65
163.31
167.09
731,154
+0.05(+0.03%)
Jul 02, 2021
169.33
169.47
166.89
167.04
1,093,369
-2.78(-1.64%)
Jul 01, 2021
170.62
171.45
169.12
169.82
902,113
-0.23(-0.14%)
Jun 30, 2021
169.24
170.27
167.46
170.06
888,996
-0.03(-0.02%)
Jun 29, 2021
174.06
175.31
169.15
170.09
678,590
-2.82(-1.63%)
Jun 28, 2021
173.52
174.07
171.51
172.91
677,735
-0.60(-0.35%)
Jun 25, 2021
176.83
177.20
172.84
173.52
1,412,190
+1.67(+0.97%)
Jun 24, 2021
168.22
172.98
167.62
171.85
2,278,540
+5.44(+3.27%)
Jun 23, 2021
165.81
167.59
164.99
166.41
502,148
+0.42(+0.25%)
Jun 22, 2021
165.86
166.58
164.24
165.99
598,456
+0.94(+0.57%)
Jun 21, 2021
163.64
165.71
163.27
165.05
548,745
+3.03(+1.87%)
Jun 18, 2021
160.85
163.38
159.24
162.02
1,272,649
-0.20(-0.13%)
Jun 17, 2021
166.70
167.34
160.51
162.22
1,304,965
-4.23(-2.54%)
Jun 16, 2021
167.44
168.32
165.75
166.45
612,430
-1.64(-0.98%)
Jun 15, 2021
168.08
169.23
166.94
168.09
568,702
+0.32(+0.19%)
Jun 14, 2021
169.98
170.93
166.62
167.77
886,030
-2.45(-1.44%)
Jun 11, 2021
170.88
171.99
169.76
170.22
784,326
+1.11(+0.66%)
Jun 10, 2021
175.98
176.10
169.02
169.11
1,342,017
-5.39(-3.09%)
Jun 09, 2021
174.46
175.68
172.92
174.50
852,973
-0.37(-0.21%)
Jun 08, 2021
173.87
176.76
172.63
174.88
1,738,167
+1.02(+0.58%)
Jun 07, 2021
176.39
178.31
173.41
173.86
1,036,546
-1.60(-0.91%)
Jun 04, 2021
179.20
180.06
174.56
175.46
1,108,295
-3.31(-1.85%)
Jun 03, 2021
175.85
179.68
174.98
178.77
1,183,303
+2.44(+1.38%)
Jun 02, 2021
179.87
179.90
176.31
176.33
900,205
-3.06(-1.70%)
Jun 01, 2021
180.98
181.62
179.15
179.39
519,421
+0.29(+0.16%)
May 28, 2021
181.56
181.89
178.60
179.10
605,999
-2.16(-1.19%)
May 27, 2021
182.05
182.69
180.50
181.25
1,560,141
+1.92(+1.07%)
May 26, 2021
178.43
180.37
177.94
179.33
503,323
+1.47(+0.83%)
May 25, 2021
180.59
181.56
177.33
177.86
825,037
-2.19(-1.22%)
May 24, 2021
181.36
181.65
178.70
180.05
929,333
+0.19(+0.11%)
May 21, 2021
180.95
183.18
179.80
179.86
583,369
-0.25(-0.14%)
May 20, 2021
181.09
181.57
178.30
180.11
742,194
-0.21(-0.12%)
May 19, 2021
182.26
182.42
178.23
180.32
721,755
-4.98(-2.69%)
May 18, 2021
188.82
189.03
185.30
185.31
507,935
-2.97(-1.58%)
May 17, 2021
186.51
189.15
184.96
188.28
587,271
+1.88(+1.01%)
May 14, 2021
186.96
188.30
185.64
186.40
870,308
+1.10(+0.59%)
May 13, 2021
183.01
186.19
182.72
185.30
1,194,989
+1.84(+1.00%)
May 12, 2021
186.71
188.41
182.81
183.46
678,570
-3.20(-1.71%)
May 11, 2021
182.73
187.17
182.37
186.65
704,861
+0.66(+0.36%)
May 10, 2021
188.35
189.31
185.71
185.99
604,212
-0.93(-0.50%)
May 07, 2021
185.72
187.83
184.52
186.92
553,741
+0.49(+0.26%)
May 06, 2021
185.25
186.50
183.07
186.43
715,938
+1.67(+0.90%)
May 05, 2021
186.19
186.82
183.61
184.76
936,478
+0.28(+0.15%)
May 04, 2021
176.63
185.05
175.59
184.48
1,551,643
+9.29(+5.30%)
May 03, 2021
175.50
176.73
174.17
175.19
576,749
+1.40(+0.81%)
Apr 30, 2021
176.25
176.25
173.55
173.78
572,619
-3.35(-1.89%)
Apr 29, 2021
175.56
177.25
174.82
177.14
373,728
+2.57(+1.47%)
Apr 28, 2021
177.67
177.99
174.30
174.56
544,433
-1.77(-1.01%)
Apr 27, 2021
175.50
177.40
174.98
176.34
584,457
+1.34(+0.77%)
Apr 26, 2021
172.79
175.06
172.16
174.99
765,969
+2.84(+1.65%)
Apr 23, 2021
171.90
172.70
170.97
172.15
516,619
+0.45(+0.26%)
Apr 22, 2021
173.38
173.82
171.65
171.71
673,060
-1.23(-0.71%)
Apr 21, 2021
169.38
172.96
168.66
172.93
664,938
+2.79(+1.64%)
Apr 20, 2021
171.77
172.48
168.27
170.15
635,578
-2.17(-1.26%)
Apr 19, 2021
171.28
172.67
171.22
172.32
727,140
+1.04(+0.61%)
Apr 16, 2021
171.72
172.32
171.07
171.28
560,004
+0.90(+0.53%)
Apr 15, 2021
170.51
170.75
168.67
170.38
531,871
+0.65(+0.38%)
Apr 14, 2021
167.80
170.44
167.40
169.73
466,322
+1.40(+0.83%)
Apr 13, 2021
168.89
169.65
166.94
168.32
643,968
-1.67(-0.98%)
Apr 12, 2021
169.03
170.45
167.74
169.99
565,523
+1.78(+1.06%)
Apr 09, 2021
166.47
168.50
165.79
168.22
584,004
+2.12(+1.28%)
Apr 08, 2021
163.16
166.28
161.71
166.09
654,066
+1.40(+0.85%)
Apr 07, 2021
167.24
167.36
163.88
164.69
730,712
-1.68(-1.01%)
Apr 06, 2021
165.75
166.62
164.47
166.36
685,843
+0.33(+0.20%)
Apr 05, 2021
165.56
166.47
164.12
166.03
774,739
+3.80(+2.34%)
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
.