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
First Republic Bank
(NY:
FRC
)
3.510
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Apr 28, 2023
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 (%)
Apr 29, 2022
151.20
152.91
148.01
148.32
1,416,082
-4.42(-2.90%)
Apr 28, 2022
152.01
153.62
148.75
152.75
864,399
+2.26(+1.50%)
Apr 27, 2022
150.23
152.73
149.90
150.49
878,156
-0.37(-0.24%)
Apr 26, 2022
152.56
153.37
149.41
150.86
979,661
-4.37(-2.81%)
Apr 25, 2022
154.45
155.54
152.11
155.22
936,054
-0.62(-0.40%)
Apr 22, 2022
158.12
158.93
155.69
155.84
1,415,384
-2.31(-1.46%)
Apr 21, 2022
164.72
166.06
157.62
158.15
993,599
-4.78(-2.93%)
Apr 20, 2022
163.71
164.72
162.51
162.93
1,412,173
+0.99(+0.61%)
Apr 19, 2022
159.18
162.17
158.78
161.94
1,099,024
+3.74(+2.36%)
Apr 18, 2022
158.30
159.74
156.98
158.20
1,034,317
-1.30(-0.82%)
Apr 14, 2022
164.71
165.81
158.32
159.50
1,493,917
-5.01(-3.05%)
Apr 13, 2022
150.58
166.50
148.83
164.51
2,150,438
+10.67(+6.93%)
Apr 12, 2022
156.40
158.67
152.47
153.84
1,485,767
-2.44(-1.56%)
Apr 11, 2022
156.23
158.72
155.81
156.28
1,543,435
-0.62(-0.39%)
Apr 08, 2022
156.75
158.08
155.48
156.90
1,731,491
+1.21(+0.78%)
Apr 07, 2022
156.04
156.63
152.64
155.69
1,690,313
+0.41(+0.26%)
Apr 06, 2022
156.94
157.66
154.81
155.28
2,148,159
-3.29(-2.08%)
Apr 05, 2022
160.62
163.22
158.39
158.58
1,353,620
-1.49(-0.93%)
Apr 04, 2022
160.56
161.45
159.68
160.07
1,213,991
-0.60(-0.38%)
Apr 01, 2022
163.81
163.81
159.81
160.67
936,429
-0.17(-0.10%)
Mar 31, 2022
165.10
166.05
160.84
160.84
1,172,397
-3.89(-2.36%)
Mar 30, 2022
167.81
168.09
163.69
164.73
727,430
-3.29(-1.96%)
Mar 29, 2022
170.21
172.64
166.89
168.02
1,247,093
+2.50(+1.51%)
Mar 28, 2022
164.73
165.58
161.53
165.52
730,354
+0.08(+0.05%)
Mar 25, 2022
165.13
166.37
162.97
165.44
733,451
+0.53(+0.32%)
Mar 24, 2022
163.05
165.79
162.62
164.92
895,716
+1.57(+0.96%)
Mar 23, 2022
167.00
167.94
162.26
163.35
1,099,175
-5.85(-3.46%)
Mar 22, 2022
168.13
172.85
167.26
169.20
1,571,648
+2.68(+1.61%)
Mar 21, 2022
169.04
169.77
164.51
166.53
644,672
-2.66(-1.57%)
Mar 18, 2022
167.19
170.17
165.00
169.18
1,506,020
+1.57(+0.94%)
Mar 17, 2022
165.37
168.01
164.67
167.62
891,804
-0.45(-0.27%)
Mar 16, 2022
162.56
168.33
162.30
168.06
2,071,103
+8.32(+5.21%)
Mar 15, 2022
158.44
160.59
157.05
159.74
1,750,020
+3.35(+2.14%)
Mar 14, 2022
161.73
162.15
155.30
156.38
1,550,459
-2.76(-1.73%)
Mar 11, 2022
163.97
165.68
158.96
159.14
1,029,549
-3.37(-2.08%)
Mar 10, 2022
160.38
163.41
158.92
162.52
1,047,215
-1.00(-0.61%)
Mar 09, 2022
160.09
165.72
159.69
163.52
1,442,266
+8.25(+5.32%)
Mar 08, 2022
158.44
163.75
154.73
155.26
1,868,099
-1.97(-1.26%)
Mar 07, 2022
163.47
165.63
156.98
157.24
2,045,408
-6.37(-3.89%)
Mar 04, 2022
165.22
165.96
160.73
163.61
1,130,311
-4.93(-2.93%)
Mar 03, 2022
169.91
170.38
166.99
168.54
899,307
+0.05(+0.03%)
Mar 02, 2022
165.54
170.35
165.54
168.49
1,533,003
+5.49(+3.37%)
Mar 01, 2022
170.17
170.27
161.61
163.00
1,486,285
-8.91(-5.18%)
Feb 28, 2022
166.91
173.18
166.38
171.91
2,462,820
+1.89(+1.11%)
Feb 25, 2022
166.04
170.56
165.52
170.03
1,760,487
+5.23(+3.17%)
Feb 24, 2022
156.14
165.48
154.46
164.80
1,901,426
+4.19(+2.61%)
Feb 23, 2022
171.99
171.99
160.18
160.61
1,339,598
-9.64(-5.66%)
Feb 22, 2022
167.30
171.65
166.82
170.25
2,128,098
+2.97(+1.77%)
Feb 18, 2022
167.28
0
-4.00(-2.33%)
Feb 17, 2022
171.77
173.49
170.94
171.28
1,391,183
-2.49(-1.43%)
Feb 16, 2022
170.56
174.32
170.42
173.77
1,190,441
+1.70(+0.99%)
Feb 15, 2022
173.43
175.43
169.94
172.07
1,364,881
+1.64(+0.96%)
Feb 14, 2022
171.50
173.24
169.24
170.43
1,156,281
-0.63(-0.37%)
Feb 11, 2022
174.64
175.62
169.35
171.07
1,376,088
-4.16(-2.37%)
Feb 10, 2022
176.27
180.34
174.09
175.23
1,499,711
-3.16(-1.77%)
Feb 09, 2022
177.09
178.84
176.48
178.38
813,669
+2.66(+1.51%)
Feb 08, 2022
175.01
176.53
174.36
175.72
1,276,187
+2.01(+1.16%)
Feb 07, 2022
175.35
176.64
173.42
173.71
844,207
-0.83(-0.48%)
Feb 04, 2022
173.93
176.12
171.28
174.54
1,122,866
+0.98(+0.57%)
Feb 03, 2022
176.20
173.23
173.56
1,214,913
-3.16(-1.79%)
Feb 02, 2022
175.52
177.31
173.91
176.72
1,429,143
+1.32(+0.75%)
Feb 01, 2022
172.27
175.92
170.93
175.40
1,475,315
+3.16(+1.83%)
Jan 31, 2022
166.09
172.38
172.24
1,357,472
+4.54(+2.71%)
Jan 28, 2022
163.36
167.78
161.05
167.70
1,231,272
+4.95(+3.04%)
Jan 27, 2022
168.04
168.63
160.93
162.75
2,207,089
-3.26(-1.97%)
Jan 26, 2022
170.83
173.87
163.77
166.01
1,705,924
-2.15(-1.28%)
Jan 25, 2022
171.23
171.58
165.60
168.16
2,619,202
-5.11(-2.95%)
Jan 24, 2022
163.22
174.02
163.22
173.28
3,416,090
+7.12(+4.29%)
Jan 21, 2022
170.34
170.88
164.51
166.15
2,654,513
-4.27(-2.51%)
Jan 20, 2022
173.47
176.69
169.95
170.42
2,278,082
-2.03(-1.18%)
Jan 19, 2022
179.00
180.71
171.99
172.45
3,176,394
-5.86(-3.28%)
Jan 18, 2022
189.91
190.41
177.83
178.31
2,790,638
-12.01(-6.31%)
Jan 14, 2022
190.32
0
-8.38(-4.22%)
Jan 13, 2022
205.74
207.08
198.03
198.70
1,128,328
-7.50(-3.64%)
Jan 12, 2022
203.80
207.40
203.34
206.20
1,250,770
+2.80(+1.38%)
Jan 11, 2022
200.63
203.71
197.31
203.40
896,625
+2.77(+1.38%)
Jan 10, 2022
203.16
204.33
196.65
200.63
1,007,628
-1.58(-0.78%)
Jan 07, 2022
201.82
203.14
199.50
202.21
1,044,186
+1.42(+0.71%)
Jan 06, 2022
198.65
201.07
196.37
200.79
944,811
+4.62(+2.35%)
Jan 05, 2022
201.37
201.65
196.18
196.18
1,027,597
-4.61(-2.30%)
Jan 04, 2022
197.91
202.92
195.77
200.78
1,529,388
+5.21(+2.67%)
Jan 03, 2022
204.81
207.28
192.81
195.57
2,585,165
-9.07(-4.43%)
Dec 31, 2021
204.32
206.07
203.80
204.64
299,441
-0.31(-0.15%)
Dec 30, 2021
205.64
207.43
204.61
204.95
314,039
-0.11(-0.05%)
Dec 29, 2021
205.63
206.42
203.91
205.06
604,384
-0.44(-0.21%)
Dec 28, 2021
205.62
206.69
204.64
205.49
363,842
+0.08(+0.04%)
Dec 27, 2021
202.46
205.53
201.34
205.41
363,832
+3.35(+1.66%)
Dec 23, 2021
201.63
203.96
201.19
202.06
359,588
+1.97(+0.99%)
Dec 22, 2021
198.41
200.55
198.12
200.09
449,992
+1.20(+0.60%)
Dec 21, 2021
196.59
199.06
195.83
198.89
650,289
+4.48(+2.30%)
Dec 20, 2021
194.83
195.69
190.17
194.41
797,489
-3.12(-1.58%)
Dec 17, 2021
202.26
203.43
196.62
197.53
2,245,331
-5.18(-2.56%)
Dec 16, 2021
205.59
208.34
202.08
202.72
1,074,771
-1.20(-0.59%)
Dec 15, 2021
204.09
205.09
201.53
203.91
726,631
+2.15(+1.07%)
Dec 14, 2021
203.52
206.18
201.23
201.76
1,170,820
-1.68(-0.83%)
Dec 13, 2021
205.74
205.99
202.75
203.45
1,258,485
-3.32(-1.61%)
Dec 10, 2021
209.87
210.40
205.96
206.77
1,043,522
-1.10(-0.53%)
Dec 09, 2021
209.74
211.75
207.71
207.87
826,643
-3.32(-1.57%)
Dec 08, 2021
211.53
212.68
209.44
211.19
701,220
-0.43(-0.20%)
Dec 07, 2021
214.23
215.30
210.76
211.62
868,486
-0.46(-0.22%)
Dec 06, 2021
207.75
214.46
206.84
212.07
874,214
+7.57(+3.70%)
Dec 03, 2021
213.86
214.03
202.47
204.50
1,362,148
-9.14(-4.28%)
Dec 02, 2021
209.65
214.91
208.19
213.64
748,355
+5.64(+2.71%)
Dec 01, 2021
212.38
214.31
207.98
208.00
975,255
+0.24(+0.11%)
Nov 30, 2021
210.80
211.67
207.14
207.76
1,072,380
-4.75(-2.23%)
Nov 29, 2021
213.26
215.39
209.83
212.51
750,208
+3.19(+1.52%)
Nov 26, 2021
206.77
211.80
204.52
209.32
734,692
-6.67(-3.09%)
Nov 24, 2021
216.57
216.86
214.01
215.99
1,234,454
-0.95(-0.44%)
Nov 23, 2021
216.34
217.03
212.99
216.94
807,019
+1.32(+0.61%)
Nov 22, 2021
219.38
219.99
215.13
215.62
862,707
-1.15(-0.53%)
Nov 19, 2021
214.99
217.00
212.90
216.77
647,106
-0.29(-0.13%)
Nov 18, 2021
217.81
217.29
216.31
217.06
482,023
-0.60(-0.28%)
Nov 17, 2021
219.45
220.84
216.56
217.66
494,565
-2.24(-1.02%)
Nov 16, 2021
217.85
220.83
216.62
219.90
567,042
+2.13(+0.98%)
Nov 15, 2021
217.53
218.75
216.60
217.77
488,015
+0.59(+0.27%)
Nov 12, 2021
218.61
219.28
215.08
217.17
440,098
-0.68(-0.31%)
Nov 11, 2021
217.40
218.34
215.57
217.86
369,699
+0.22(+0.10%)
Nov 10, 2021
218.16
217.64
574,340
+0.31(+0.14%)
Nov 09, 2021
214.95
217.41
214.73
217.33
551,372
+0.78(+0.36%)
Nov 08, 2021
217.89
219.13
215.17
216.55
355,485
-0.51(-0.24%)
Nov 05, 2021
218.62
219.99
216.26
217.06
535,808
+0.05(+0.02%)
Nov 04, 2021
217.44
218.04
215.54
217.01
675,585
-0.69(-0.32%)
Nov 03, 2021
214.95
219.79
214.73
217.71
492,443
+2.01(+0.93%)
Nov 02, 2021
214.55
217.35
213.97
215.70
686,199
+0.88(+0.41%)
Nov 01, 2021
216.12
217.04
214.37
214.81
530,495
+0.44(+0.21%)
Oct 29, 2021
214.50
216.77
213.98
214.37
704,169
+0.05(+0.02%)
Oct 28, 2021
210.62
214.39
210.62
214.32
490,650
+4.33(+2.06%)
Oct 27, 2021
212.30
214.18
209.72
209.99
692,680
-3.54(-1.66%)
Oct 26, 2021
213.91
213.53
493,813
+0.12(+0.06%)
Oct 25, 2021
216.49
217.49
213.22
213.41
504,331
-2.54(-1.17%)
Oct 22, 2021
213.98
217.32
213.54
215.94
620,558
+3.26(+1.53%)
Oct 21, 2021
210.13
213.13
208.88
212.69
858,316
+2.31(+1.10%)
Oct 20, 2021
209.02
211.34
208.66
210.38
568,180
+1.39(+0.66%)
Oct 19, 2021
207.98
209.46
206.94
208.99
473,563
+2.38(+1.15%)
Oct 18, 2021
207.30
209.62
205.93
206.62
749,679
-1.66(-0.80%)
Oct 15, 2021
210.31
210.61
206.94
208.28
910,592
+0.06(+0.03%)
Oct 14, 2021
206.05
208.70
205.21
208.22
890,601
+5.44(+2.68%)
Oct 13, 2021
197.95
204.75
195.35
202.79
937,743
+4.08(+2.05%)
Oct 12, 2021
199.50
201.40
198.00
198.71
633,248
-1.19(-0.59%)
Oct 11, 2021
202.94
205.57
199.88
199.90
575,525
-2.08(-1.03%)
Oct 08, 2021
199.74
204.68
198.89
201.97
589,915
+1.09(+0.54%)
Oct 07, 2021
201.33
202.88
199.97
200.89
1,009,118
+1.69(+0.85%)
Oct 06, 2021
198.61
199.60
195.66
199.19
751,981
-0.56(-0.28%)
Oct 05, 2021
197.09
200.31
196.03
199.76
596,063
+4.26(+2.18%)
Oct 04, 2021
195.58
197.45
192.55
195.50
699,760
-0.31(-0.16%)
Oct 01, 2021
191.84
196.75
190.70
195.81
645,057
+4.87(+2.55%)
Sep 30, 2021
193.51
193.99
190.21
190.94
712,958
-1.93(-1.00%)
Sep 29, 2021
191.44
193.61
190.36
192.87
916,790
+2.51(+1.32%)
Sep 28, 2021
197.35
198.10
189.97
190.35
891,582
-7.44(-3.76%)
Sep 27, 2021
197.59
200.05
196.72
197.80
785,372
+2.18(+1.11%)
Sep 24, 2021
193.88
196.00
193.22
195.62
1,003,121
+1.75(+0.90%)
Sep 23, 2021
192.85
194.93
191.58
193.87
1,484,279
+3.17(+1.66%)
Sep 22, 2021
191.68
192.95
190.59
190.70
1,123,404
+0.39(+0.20%)
Sep 21, 2021
192.25
192.69
189.50
190.31
701,941
-0.58(-0.30%)
Sep 20, 2021
193.23
194.65
188.83
190.89
846,286
-7.14(-3.60%)
Sep 17, 2021
199.72
201.93
197.50
198.03
1,104,082
-0.87(-0.44%)
Sep 16, 2021
199.85
200.87
197.22
198.90
390,447
+0.35(+0.17%)
Sep 15, 2021
198.06
199.68
197.24
198.55
452,838
+0.93(+0.47%)
Sep 14, 2021
199.49
200.32
196.62
197.62
489,706
-1.88(-0.94%)
Sep 13, 2021
198.06
200.00
196.51
199.50
592,764
+3.94(+2.01%)
Sep 10, 2021
197.06
197.67
195.51
195.56
600,917
+0.08(+0.04%)
Sep 09, 2021
195.98
198.06
195.28
195.48
501,778
-0.19(-0.10%)
Sep 08, 2021
195.92
196.15
193.83
195.67
340,599
-1.09(-0.55%)
Sep 07, 2021
199.89
200.82
196.75
196.76
449,449
-3.34(-1.67%)
Sep 03, 2021
199.86
201.41
199.26
200.09
408,827
+0.38(+0.19%)
Sep 02, 2021
197.66
200.82
196.64
199.72
408,548
+3.00(+1.53%)
Sep 01, 2021
197.06
197.82
194.76
196.72
414,705
-0.22(-0.11%)
Aug 31, 2021
196.32
197.60
195.74
196.94
525,347
+0.74(+0.38%)
Aug 30, 2021
200.94
200.96
196.18
196.19
422,453
-4.68(-2.33%)
Aug 27, 2021
197.00
200.96
196.93
200.88
593,375
+4.49(+2.29%)
Aug 26, 2021
199.13
199.13
196.04
196.38
359,403
-1.96(-0.99%)
Aug 25, 2021
196.30
199.06
195.62
198.34
554,264
+2.90(+1.48%)
Aug 24, 2021
194.12
196.06
194.12
195.44
411,466
+2.15(+1.11%)
Aug 23, 2021
193.93
194.63
192.66
193.29
344,185
+0.65(+0.34%)
Aug 20, 2021
192.20
192.85
189.10
192.64
490,120
+0.14(+0.07%)
Aug 19, 2021
191.32
193.78
190.47
192.50
676,542
-0.47(-0.24%)
Aug 18, 2021
194.18
196.80
192.81
192.97
609,786
-2.44(-1.25%)
Aug 17, 2021
197.51
198.40
193.04
195.40
641,193
-3.66(-1.84%)
Aug 16, 2021
195.75
199.07
193.05
199.06
664,644
+2.22(+1.13%)
Aug 13, 2021
197.85
198.52
195.60
196.85
310,683
-1.30(-0.65%)
Aug 12, 2021
200.83
202.15
198.08
198.14
425,529
-2.93(-1.46%)
Aug 11, 2021
196.79
201.28
195.31
201.07
1,039,651
+5.81(+2.98%)
Aug 10, 2021
195.46
197.33
194.69
195.26
1,854,384
-5.45(-2.72%)
Aug 09, 2021
200.94
202.16
199.47
200.72
707,060
-0.98(-0.49%)
Aug 06, 2021
199.44
202.62
198.46
201.70
459,052
+4.54(+2.30%)
Aug 05, 2021
194.27
197.23
194.03
197.15
342,101
+3.41(+1.76%)
Aug 04, 2021
193.00
195.57
191.55
193.75
448,866
-0.59(-0.30%)
Aug 03, 2021
193.27
194.91
189.80
194.33
357,310
+2.21(+1.15%)
Aug 02, 2021
193.58
196.32
191.27
192.12
522,022
-0.93(-0.48%)
Jul 30, 2021
195.73
197.48
192.51
193.06
573,157
-3.45(-1.76%)
Jul 29, 2021
196.69
198.45
195.02
196.51
520,204
+0.88(+0.45%)
Jul 28, 2021
193.24
196.99
192.43
195.63
532,061
+2.82(+1.46%)
Jul 27, 2021
192.21
194.72
191.60
192.81
593,694
-0.93(-0.48%)
Jul 26, 2021
194.88
196.26
191.94
193.74
385,338
-0.99(-0.51%)
Jul 23, 2021
193.81
195.20
192.77
194.73
429,925
+2.33(+1.21%)
Jul 22, 2021
194.39
194.99
191.07
192.39
420,344
-1.50(-0.78%)
Jul 21, 2021
192.39
194.55
191.24
193.90
741,559
+2.59(+1.35%)
Jul 20, 2021
185.69
194.26
185.69
191.31
793,448
+4.90(+2.63%)
Jul 19, 2021
189.78
190.60
185.08
186.40
909,108
-6.94(-3.59%)
Jul 16, 2021
198.09
198.09
191.93
193.34
961,647
-4.24(-2.15%)
Jul 15, 2021
193.21
197.76
193.06
197.58
979,687
+2.66(+1.36%)
Jul 14, 2021
194.82
199.81
192.83
194.92
893,511
+0.19(+0.10%)
Jul 13, 2021
193.29
197.47
191.98
194.74
1,193,687
-0.05(-0.03%)
Jul 12, 2021
190.73
195.87
190.07
194.79
817,592
+2.47(+1.29%)
Jul 09, 2021
187.61
192.75
186.78
192.31
856,870
+7.95(+4.31%)
Jul 08, 2021
184.85
186.04
182.21
184.36
934,203
-3.09(-1.65%)
Jul 07, 2021
186.00
189.02
185.67
187.46
649,567
+0.31(+0.16%)
Jul 06, 2021
187.25
188.42
185.19
187.15
642,833
-1.27(-0.67%)
Jul 02, 2021
187.49
189.20
186.11
188.42
535,373
+0.78(+0.42%)
Jul 01, 2021
185.91
187.70
184.68
187.64
563,341
+2.56(+1.38%)
Jun 30, 2021
183.52
185.73
183.38
185.08
664,782
+1.20(+0.65%)
Jun 29, 2021
185.90
187.17
183.19
183.88
629,908
-0.70(-0.38%)
Jun 28, 2021
185.81
185.81
182.40
184.58
834,528
-1.96(-1.05%)
Jun 25, 2021
184.65
187.47
183.46
186.54
617,517
+3.42(+1.87%)
Jun 24, 2021
182.44
183.75
181.15
183.12
1,150,981
+0.68(+0.37%)
Jun 23, 2021
182.91
183.91
181.10
182.44
506,095
+0.55(+0.30%)
Jun 22, 2021
181.54
183.03
179.77
181.88
911,728
+0.34(+0.19%)
Jun 21, 2021
178.32
182.17
177.75
181.55
788,204
+5.19(+2.94%)
Jun 18, 2021
176.58
178.18
175.44
176.35
1,524,938
-3.01(-1.68%)
Jun 17, 2021
185.85
185.91
178.32
179.36
985,116
-5.16(-2.80%)
Jun 16, 2021
184.03
185.51
181.30
184.52
1,044,405
-0.70(-0.38%)
Jun 15, 2021
184.32
185.49
182.22
185.22
670,748
+1.13(+0.61%)
Jun 14, 2021
188.13
188.38
182.69
184.10
1,122,998
-4.54(-2.41%)
Jun 11, 2021
190.03
190.91
188.01
188.63
651,028
-1.15(-0.60%)
Jun 10, 2021
194.57
195.17
189.77
189.78
589,708
-2.69(-1.40%)
Jun 09, 2021
191.28
193.07
190.69
192.47
515,072
-0.38(-0.19%)
Jun 08, 2021
191.20
193.59
189.95
192.85
444,120
+0.54(+0.28%)
Jun 07, 2021
193.13
193.36
191.63
192.30
350,023
-0.53(-0.28%)
Jun 04, 2021
191.74
193.10
190.86
192.84
321,136
+0.89(+0.46%)
Jun 03, 2021
190.44
193.19
190.43
191.95
506,358
+1.22(+0.64%)
Jun 02, 2021
191.61
191.61
189.20
190.73
462,600
+1.30(+0.68%)
Jun 01, 2021
192.34
192.34
188.60
189.44
631,499
+0.14(+0.07%)
May 28, 2021
190.11
190.60
187.78
189.30
478,195
-0.22(-0.11%)
May 27, 2021
188.60
190.01
188.25
189.51
504,737
+3.09(+1.66%)
May 26, 2021
187.59
187.59
185.33
186.42
405,664
+0.26(+0.14%)
May 25, 2021
188.58
189.90
185.77
186.16
522,591
-2.17(-1.15%)
May 24, 2021
188.03
189.28
186.64
188.33
469,617
+0.78(+0.42%)
May 21, 2021
185.40
188.71
185.04
187.55
551,334
+2.99(+1.62%)
May 20, 2021
184.20
185.49
181.60
184.56
391,772
+0.88(+0.48%)
May 19, 2021
183.88
183.88
180.29
183.68
811,473
-1.29(-0.70%)
May 18, 2021
187.95
189.34
184.91
184.97
397,065
-2.98(-1.58%)
May 17, 2021
185.37
188.32
185.13
187.94
403,239
+1.29(+0.69%)
May 14, 2021
185.57
187.96
185.12
186.66
644,940
+1.20(+0.65%)
May 13, 2021
179.72
186.52
179.72
185.46
568,948
+4.48(+2.47%)
May 12, 2021
187.36
187.37
180.88
180.98
680,209
-3.25(-1.77%)
May 11, 2021
185.03
188.05
183.11
184.24
594,899
-2.29(-1.23%)
May 10, 2021
187.11
189.61
186.44
186.53
632,995
+0.76(+0.41%)
May 07, 2021
182.19
186.66
181.74
185.77
440,561
+0.95(+0.51%)
May 06, 2021
184.59
185.88
183.11
184.82
552,262
+0.42(+0.23%)
May 05, 2021
183.15
184.81
180.46
184.40
465,937
+2.33(+1.28%)
May 04, 2021
179.07
182.32
176.66
182.07
517,356
+2.84(+1.58%)
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
.