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
Magna International
(TSX:
MG
)
58.84
+0.87 (+1.50%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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 (%)
Apr 30, 2024
66.87
66.94
65.70
65.80
1,165,290
-1.70(-2.52%)
Apr 29, 2024
67.38
68.02
67.19
67.50
1,474,017
+0.35(+0.52%)
Apr 26, 2024
66.63
67.45
66.63
67.15
505,406
+0.61(+0.92%)
Apr 25, 2024
66.76
66.76
65.90
66.54
1,064,585
-0.88(-1.31%)
Apr 24, 2024
68.09
68.74
67.19
67.42
1,018,692
-0.55(-0.81%)
Apr 23, 2024
67.63
68.10
67.22
67.97
1,094,301
+0.41(+0.61%)
Apr 22, 2024
66.86
67.72
66.42
67.56
808,197
+1.11(+1.67%)
Apr 19, 2024
65.50
66.56
65.45
66.45
441,743
+0.58(+0.88%)
Apr 18, 2024
66.37
66.37
65.31
65.87
1,156,750
-0.01(-0.02%)
Apr 17, 2024
67.63
67.66
65.70
65.88
1,054,862
-1.52(-2.26%)
Apr 16, 2024
67.99
68.26
66.80
67.40
690,744
-1.01(-1.48%)
Apr 15, 2024
68.84
69.15
67.94
68.41
679,496
-0.27(-0.39%)
Apr 12, 2024
69.87
69.87
68.66
68.68
512,541
-1.48(-2.11%)
Apr 11, 2024
69.72
70.27
68.94
70.16
707,831
+0.88(+1.27%)
Apr 10, 2024
70.83
71.16
69.14
69.28
645,155
-2.55(-3.55%)
Apr 09, 2024
71.19
72.16
71.13
71.83
547,306
+0.50(+0.70%)
Apr 08, 2024
71.34
72.33
71.15
71.33
464,438
+0.43(+0.61%)
Apr 05, 2024
70.60
71.28
70.40
70.90
403,424
+0.02(+0.03%)
Apr 04, 2024
71.93
72.26
70.66
70.88
551,957
-0.22(-0.31%)
Apr 03, 2024
71.00
71.33
70.58
71.10
448,620
-0.45(-0.63%)
Apr 02, 2024
71.50
71.95
70.77
71.55
494,727
-0.83(-1.15%)
Apr 01, 2024
73.11
73.48
72.08
72.38
413,481
-1.41(-1.91%)
Mar 28, 2024
73.79
0
-0.20(-0.27%)
Mar 27, 2024
73.18
74.00
72.59
73.99
554,739
+1.29(+1.77%)
Mar 26, 2024
72.56
73.42
72.41
72.70
682,707
-0.07(-0.10%)
Mar 25, 2024
73.65
74.65
72.43
72.77
954,467
-1.85(-2.48%)
Mar 22, 2024
75.58
75.93
74.42
74.62
441,814
-0.95(-1.26%)
Mar 21, 2024
74.25
75.93
74.09
75.57
721,017
+1.46(+1.97%)
Mar 20, 2024
71.44
74.26
71.42
74.11
667,678
+2.71(+3.80%)
Mar 19, 2024
71.16
72.11
71.16
71.40
585,619
+0.31(+0.44%)
Mar 18, 2024
71.41
71.80
70.85
71.09
441,955
-0.01(-0.01%)
Mar 15, 2024
70.36
71.63
70.36
71.10
1,989,532
+0.64(+0.91%)
Mar 14, 2024
72.52
72.53
70.27
70.46
779,092
-2.18(-3.00%)
Mar 13, 2024
72.07
73.15
72.05
72.64
825,350
+0.29(+0.40%)
Mar 12, 2024
73.16
73.33
72.19
72.35
888,848
-0.62(-0.85%)
Mar 11, 2024
72.82
73.42
72.64
72.97
498,842
-0.58(-0.79%)
Mar 08, 2024
73.83
74.67
73.43
73.55
501,578
-0.10(-0.14%)
Mar 07, 2024
73.52
74.07
73.34
73.65
471,991
+0.33(+0.45%)
Mar 06, 2024
73.88
74.08
72.85
73.32
1,155,078
-0.19(-0.26%)
Mar 05, 2024
73.60
73.75
72.92
73.51
3,095,251
-0.04(-0.05%)
Mar 04, 2024
73.10
73.77
72.90
73.55
945,475
+0.30(+0.41%)
Mar 01, 2024
75.21
75.21
72.82
73.25
610,843
-1.53(-2.05%)
Feb 29, 2024
74.95
75.24
73.84
74.78
2,005,116
+0.30(+0.40%)
Feb 28, 2024
73.79
74.67
73.50
74.48
1,517,516
+0.42(+0.57%)
Feb 27, 2024
72.22
74.54
72.22
74.06
3,625,148
+2.05(+2.85%)
Feb 26, 2024
73.16
73.82
71.67
72.01
1,394,686
-1.36(-1.85%)
Feb 23, 2024
73.71
74.13
73.19
73.37
4,209,092
-0.26(-0.35%)
Feb 22, 2024
73.34
74.23
73.07
73.63
1,613,321
+0.18(+0.25%)
Feb 21, 2024
73.34
73.91
72.70
73.45
2,751,644
+0.02(+0.03%)
Feb 20, 2024
74.47
74.47
72.54
73.43
3,326,984
-0.68(-0.92%)
Feb 16, 2024
74.11
0
-0.82(-1.09%)
Feb 15, 2024
73.76
75.20
73.75
74.93
4,143,121
+1.60(+2.18%)
Feb 14, 2024
74.10
74.65
73.25
73.33
1,364,511
+0.20(+0.27%)
Feb 13, 2024
73.25
73.59
72.20
73.13
1,113,225
-1.71(-2.28%)
Feb 12, 2024
72.50
74.97
72.50
74.84
1,895,393
+1.26(+1.71%)
Feb 09, 2024
75.05
76.16
72.31
73.58
1,332,803
-5.32(-6.74%)
Feb 08, 2024
79.10
79.17
77.66
78.90
1,558,024
+0.07(+0.09%)
Feb 07, 2024
79.03
79.98
78.22
78.83
644,840
+0.03(+0.04%)
Feb 06, 2024
76.67
78.99
76.60
78.80
948,305
+1.98(+2.58%)
Feb 05, 2024
76.03
77.10
75.82
76.82
939,610
+0.12(+0.16%)
Feb 02, 2024
76.72
77.10
75.86
76.70
562,334
-0.33(-0.43%)
Feb 01, 2024
76.82
77.85
75.90
77.03
700,634
+0.62(+0.81%)
Jan 31, 2024
75.99
77.63
75.71
76.41
742,867
+0.04(+0.05%)
Jan 30, 2024
76.02
76.78
75.47
76.37
432,984
+0.49(+0.65%)
Jan 29, 2024
74.68
76.10
74.68
75.88
1,328,535
+0.95(+1.27%)
Jan 26, 2024
74.98
75.97
74.85
74.93
330,842
+0.33(+0.44%)
Jan 25, 2024
74.25
74.90
73.97
74.60
656,780
+0.18(+0.24%)
Jan 24, 2024
75.93
76.27
74.22
74.42
1,063,318
-1.01(-1.34%)
Jan 23, 2024
75.81
76.25
74.80
75.43
837,908
+0.35(+0.47%)
Jan 22, 2024
73.21
75.24
73.16
75.08
664,650
+1.79(+2.44%)
Jan 19, 2024
72.75
73.61
71.90
73.29
492,796
+0.48(+0.66%)
Jan 18, 2024
73.69
73.98
72.49
72.81
700,562
-0.07(-0.10%)
Jan 17, 2024
72.53
72.83
71.61
72.88
425,417
-1.28(-1.73%)
Jan 16, 2024
73.00
74.23
72.33
74.16
683,965
+0.81(+1.10%)
Jan 15, 2024
73.83
74.17
72.90
73.35
235,979
-1.06(-1.42%)
Jan 12, 2024
76.36
76.97
74.38
74.41
460,357
-1.76(-2.31%)
Jan 11, 2024
75.87
76.32
75.05
76.17
611,516
+0.19(+0.25%)
Jan 10, 2024
75.87
76.39
75.25
75.98
441,237
+0.64(+0.85%)
Jan 09, 2024
75.91
76.61
75.32
75.34
349,872
-1.18(-1.54%)
Jan 08, 2024
74.97
76.53
74.75
76.52
388,556
+1.64(+2.19%)
Jan 05, 2024
74.20
75.62
74.00
74.88
532,781
+0.36(+0.48%)
Jan 04, 2024
73.78
74.80
73.04
74.52
411,935
+0.06(+0.08%)
Jan 03, 2024
76.53
76.72
73.88
74.46
639,634
-4.43(-5.62%)
Jan 02, 2024
77.83
79.20
77.52
78.89
338,384
+0.60(+0.77%)
Dec 29, 2023
78.29
0
-0.50(-0.63%)
Dec 28, 2023
78.35
78.96
78.19
78.79
223,154
+0.07(+0.09%)
Dec 27, 2023
78.01
79.70
78.01
78.72
861,196
+0.46(+0.59%)
Dec 22, 2023
78.26
0
+0.08(+0.10%)
Dec 21, 2023
77.59
78.47
77.25
78.18
373,115
+1.33(+1.73%)
Dec 20, 2023
77.53
78.83
76.78
76.85
1,317,652
-0.71(-0.92%)
Dec 19, 2023
75.54
77.63
75.45
77.56
675,298
+1.13(+1.48%)
Dec 18, 2023
75.86
76.58
75.41
76.43
576,431
+0.65(+0.86%)
Dec 15, 2023
78.29
78.85
75.70
75.78
2,437,285
-2.76(-3.51%)
Dec 14, 2023
74.90
79.04
74.77
78.54
1,245,252
+4.43(+5.98%)
Dec 13, 2023
73.88
74.16
71.50
74.11
779,418
-0.39(-0.52%)
Dec 12, 2023
74.31
74.97
73.17
74.50
1,163,788
-0.17(-0.23%)
Dec 11, 2023
74.18
75.31
73.97
74.67
1,652,820
+0.04(+0.05%)
Dec 08, 2023
74.09
75.12
73.87
74.63
692,637
+0.19(+0.26%)
Dec 07, 2023
74.87
74.92
73.95
74.44
858,776
-0.33(-0.44%)
Dec 06, 2023
75.08
76.27
74.72
74.77
443,849
+0.42(+0.56%)
Dec 05, 2023
75.27
76.03
74.32
74.35
935,617
-1.51(-1.99%)
Dec 04, 2023
74.69
76.75
74.60
75.86
839,598
+0.71(+0.94%)
Dec 01, 2023
72.99
75.20
72.42
75.15
1,249,318
+1.99(+2.72%)
Nov 30, 2023
74.41
74.42
73.10
73.16
1,564,604
-0.57(-0.77%)
Nov 29, 2023
74.59
75.00
73.47
73.73
507,980
+0.72(+0.99%)
Nov 28, 2023
73.52
73.80
72.52
73.01
673,434
-0.84(-1.14%)
Nov 27, 2023
74.00
74.12
73.44
73.85
1,492,103
-0.65(-0.87%)
Nov 24, 2023
74.19
74.94
74.00
74.50
301,670
+0.19(+0.26%)
Nov 23, 2023
74.82
75.15
74.20
74.31
73,193
-0.13(-0.17%)
Nov 22, 2023
74.85
75.36
74.34
74.44
1,232,676
-0.06(-0.08%)
Nov 21, 2023
76.51
76.62
74.07
74.50
779,182
-2.62(-3.40%)
Nov 20, 2023
76.75
77.38
76.45
77.12
2,147,352
+0.23(+0.30%)
Nov 17, 2023
75.47
76.92
75.42
76.89
4,312,349
+1.75(+2.33%)
Nov 16, 2023
75.85
76.71
74.53
75.14
560,163
-1.36(-1.78%)
Nov 15, 2023
75.75
76.91
75.75
76.50
2,512,839
+1.13(+1.50%)
Nov 14, 2023
73.59
75.91
73.58
75.37
5,331,442
+2.94(+4.06%)
Nov 13, 2023
72.46
72.85
71.75
72.43
273,114
-0.19(-0.26%)
Nov 10, 2023
71.68
72.92
71.60
72.62
870,074
+0.98(+1.37%)
Nov 09, 2023
71.46
73.05
71.46
71.64
2,087,797
+0.18(+0.25%)
Nov 08, 2023
72.94
72.94
71.07
71.46
1,029,794
-1.23(-1.69%)
Nov 07, 2023
72.50
72.87
71.75
72.69
1,046,335
-0.29(-0.40%)
Nov 06, 2023
73.51
74.55
72.68
72.98
725,042
-0.15(-0.21%)
Nov 03, 2023
73.00
77.33
72.96
73.13
1,334,996
+5.76(+8.55%)
Nov 02, 2023
67.77
67.77
64.41
67.37
928,592
+0.51(+0.76%)
Nov 01, 2023
67.08
67.21
65.95
66.86
1,056,188
+0.22(+0.33%)
Oct 31, 2023
66.01
67.23
65.78
66.64
899,177
+0.53(+0.80%)
Oct 30, 2023
66.80
66.99
65.40
66.11
829,832
+0.00(+0.00%)
Oct 27, 2023
68.27
68.46
65.85
66.11
791,798
-2.29(-3.35%)
Oct 26, 2023
69.91
70.38
67.96
68.40
526,454
-0.46(-0.67%)
Oct 25, 2023
69.37
69.58
68.15
68.86
484,264
-0.90(-1.29%)
Oct 24, 2023
69.64
70.05
69.05
69.76
648,465
+0.41(+0.59%)
Oct 23, 2023
69.30
70.47
69.07
69.35
524,307
-0.50(-0.72%)
Oct 20, 2023
69.30
70.66
69.21
69.85
638,163
+0.62(+0.90%)
Oct 19, 2023
70.72
70.80
69.01
69.23
829,342
-1.24(-1.76%)
Oct 18, 2023
72.02
72.02
70.17
70.47
922,812
-2.33(-3.20%)
Oct 17, 2023
72.22
73.41
72.15
72.80
475,755
+0.56(+0.78%)
Oct 16, 2023
71.59
72.85
71.45
72.24
282,912
+0.93(+1.30%)
Oct 13, 2023
72.38
72.58
71.08
71.31
294,626
-0.98(-1.36%)
Oct 12, 2023
73.63
73.69
71.99
72.29
499,799
-1.97(-2.65%)
Oct 11, 2023
73.73
74.41
73.73
74.26
1,182,529
+0.82(+1.12%)
Oct 10, 2023
73.51
73.73
72.71
73.44
377,973
-0.58(-0.78%)
Oct 06, 2023
74.02
0
+2.36(+3.29%)
Oct 05, 2023
72.32
72.80
71.07
71.66
330,075
-0.64(-0.89%)
Oct 04, 2023
71.38
72.41
71.28
72.30
322,818
+0.95(+1.33%)
Oct 03, 2023
71.68
72.04
70.76
71.35
317,281
-0.90(-1.25%)
Oct 02, 2023
72.62
73.33
72.13
72.25
447,216
-0.54(-0.74%)
Sep 29, 2023
72.93
73.64
72.36
72.79
504,413
+0.39(+0.54%)
Sep 28, 2023
71.00
72.91
70.50
72.40
1,424,142
+1.50(+2.12%)
Sep 27, 2023
71.83
71.90
70.55
70.90
462,579
-0.47(-0.66%)
Sep 26, 2023
72.51
73.04
71.27
71.37
1,088,861
-1.86(-2.54%)
Sep 25, 2023
71.20
73.29
72.90
73.23
438,398
+1.33(+1.85%)
Sep 22, 2023
72.92
73.39
71.68
71.90
518,031
-0.72(-0.99%)
Sep 21, 2023
73.58
73.92
72.61
72.62
438,569
-1.97(-2.64%)
Sep 20, 2023
76.13
76.55
74.47
74.59
373,460
-1.22(-1.61%)
Sep 19, 2023
75.51
76.11
75.02
75.81
615,566
-0.08(-0.11%)
Sep 18, 2023
76.95
76.97
75.65
75.89
328,918
-1.61(-2.08%)
Sep 15, 2023
76.32
77.50
75.88
77.50
1,724,561
+1.17(+1.53%)
Sep 14, 2023
75.88
76.39
73.89
76.33
932,413
+0.79(+1.05%)
Sep 13, 2023
78.55
78.93
74.96
75.54
808,702
-3.31(-4.20%)
Sep 12, 2023
77.85
79.90
77.74
78.85
310,332
+0.69(+0.88%)
Sep 11, 2023
78.47
78.62
77.32
78.16
325,274
-0.02(-0.03%)
Sep 08, 2023
79.12
79.50
77.96
78.18
324,165
-0.77(-0.98%)
Sep 07, 2023
80.73
80.73
78.74
78.95
522,085
-2.23(-2.75%)
Sep 06, 2023
80.00
81.65
80.00
81.18
603,474
+1.16(+1.45%)
Sep 05, 2023
80.01
80.13
79.35
80.02
542,735
-0.15(-0.19%)
Sep 01, 2023
80.17
0
+0.69(+0.87%)
Aug 31, 2023
79.39
80.01
79.26
79.48
512,272
+0.22(+0.28%)
Aug 30, 2023
79.35
79.87
78.98
79.26
328,997
+0.24(+0.30%)
Aug 29, 2023
77.31
79.05
77.20
79.02
395,398
+1.56(+2.01%)
Aug 28, 2023
77.52
78.26
77.32
77.46
1,314,386
+0.53(+0.69%)
Aug 25, 2023
76.59
77.76
76.49
76.93
679,034
+0.55(+0.72%)
Aug 24, 2023
76.57
76.88
76.13
76.38
847,041
-0.19(-0.25%)
Aug 23, 2023
75.42
76.77
75.33
76.57
524,382
+0.86(+1.14%)
Aug 22, 2023
75.30
75.78
75.15
75.71
630,637
+0.39(+0.52%)
Aug 21, 2023
75.70
75.80
74.72
75.32
612,760
-0.04(-0.05%)
Aug 18, 2023
73.11
75.71
73.11
75.36
1,859,543
+1.25(+1.69%)
Aug 17, 2023
75.78
76.25
73.98
74.11
1,029,935
-1.87(-2.46%)
Aug 16, 2023
76.26
76.49
75.80
75.98
530,946
-0.61(-0.80%)
Aug 15, 2023
76.76
76.92
76.20
76.59
691,998
-0.75(-0.97%)
Aug 14, 2023
76.79
77.43
76.11
77.34
480,958
+0.34(+0.44%)
Aug 11, 2023
79.05
79.05
76.91
77.00
1,882,982
-2.21(-2.79%)
Aug 10, 2023
80.36
81.00
78.67
79.21
540,284
-0.44(-0.55%)
Aug 09, 2023
80.23
80.33
78.94
79.65
466,741
-0.60(-0.75%)
Aug 08, 2023
80.71
80.86
79.33
80.25
898,569
-1.32(-1.62%)
Aug 04, 2023
81.57
0
-2.74(-3.25%)
Aug 03, 2023
83.71
84.94
83.14
84.31
585,735
+0.37(+0.44%)
Aug 02, 2023
84.09
84.69
83.36
83.94
594,531
-1.09(-1.28%)
Aug 01, 2023
84.56
85.85
84.17
85.03
376,935
+0.22(+0.26%)
Jul 31, 2023
84.16
84.93
84.00
84.81
505,047
+0.45(+0.53%)
Jul 28, 2023
84.03
84.92
84.02
84.36
607,399
+0.78(+0.93%)
Jul 27, 2023
83.79
84.13
83.37
83.58
458,441
+0.62(+0.75%)
Jul 26, 2023
82.00
83.02
81.92
82.96
671,116
+0.71(+0.86%)
Jul 25, 2023
82.27
82.86
81.75
82.25
701,284
+0.05(+0.06%)
Jul 24, 2023
82.32
82.60
81.86
82.20
1,147,993
-0.21(-0.25%)
Jul 21, 2023
82.44
82.88
81.94
82.41
508,911
+1.01(+1.24%)
Jul 20, 2023
81.42
81.81
80.98
81.40
638,709
+0.05(+0.06%)
Jul 19, 2023
81.00
81.62
80.45
81.35
823,065
+1.41(+1.76%)
Jul 18, 2023
78.01
80.33
77.75
79.94
973,399
+2.07(+2.66%)
Jul 17, 2023
77.71
78.00
76.96
77.87
844,238
-0.30(-0.38%)
Jul 14, 2023
78.75
78.87
77.74
78.17
749,924
-0.37(-0.47%)
Jul 13, 2023
78.40
78.65
77.61
78.54
442,726
+0.11(+0.14%)
Jul 12, 2023
78.53
78.80
77.81
78.43
1,542,442
+0.80(+1.03%)
Jul 11, 2023
77.43
77.93
76.88
77.63
262,266
+0.38(+0.49%)
Jul 10, 2023
77.01
77.72
76.78
77.25
495,424
+0.00(+0.00%)
Jul 07, 2023
76.70
78.21
76.47
77.25
584,870
+0.13(+0.17%)
Jul 06, 2023
76.11
77.98
75.25
77.12
883,390
+2.09(+2.79%)
Jul 05, 2023
75.69
76.06
74.89
75.03
1,549,172
-0.25(-0.33%)
Jul 04, 2023
75.50
75.50
75.01
75.28
101,042
+0.49(+0.66%)
Jun 30, 2023
74.79
0
+0.79(+1.07%)
Jun 29, 2023
73.57
74.26
73.47
74.00
509,112
+0.67(+0.91%)
Jun 28, 2023
72.31
73.51
71.89
73.33
379,016
+1.41(+1.96%)
Jun 27, 2023
70.64
72.00
70.03
71.92
1,381,728
+1.96(+2.80%)
Jun 26, 2023
68.44
70.26
68.44
69.96
370,407
+1.33(+1.94%)
Jun 23, 2023
69.64
69.76
68.41
68.63
972,027
-1.69(-2.40%)
Jun 22, 2023
72.23
72.47
70.04
70.32
898,664
-2.45(-3.37%)
Jun 21, 2023
73.40
73.41
72.36
72.77
696,371
-0.80(-1.09%)
Jun 20, 2023
73.99
74.25
72.52
73.57
901,681
-1.25(-1.67%)
Jun 19, 2023
75.77
75.77
74.67
74.82
135,002
-0.40(-0.53%)
Jun 16, 2023
75.29
75.55
74.63
75.22
1,942,533
+0.18(+0.24%)
Jun 15, 2023
74.58
75.31
74.33
75.04
468,971
+0.07(+0.09%)
Jun 14, 2023
74.58
75.65
74.25
74.97
956,804
+0.66(+0.89%)
Jun 13, 2023
72.71
74.66
72.57
74.31
1,586,320
+2.09(+2.89%)
Jun 12, 2023
71.17
72.64
70.86
72.22
1,227,345
+1.18(+1.66%)
Jun 09, 2023
70.70
71.38
70.17
71.04
569,293
+0.33(+0.47%)
Jun 08, 2023
71.38
71.86
70.54
70.71
889,056
-0.33(-0.46%)
Jun 07, 2023
71.11
71.51
70.58
71.04
781,069
+0.32(+0.45%)
Jun 06, 2023
68.67
70.93
68.09
70.72
634,198
+2.35(+3.44%)
Jun 05, 2023
69.25
69.31
68.03
68.37
537,192
-0.35(-0.51%)
Jun 02, 2023
66.60
68.88
66.58
68.72
656,868
+3.13(+4.77%)
Jun 01, 2023
65.87
66.50
65.24
65.59
989,591
-0.09(-0.14%)
May 31, 2023
68.45
68.59
65.44
65.68
1,620,646
-3.40(-4.92%)
May 30, 2023
70.95
71.11
68.96
69.08
1,132,384
-1.23(-1.75%)
May 29, 2023
70.16
70.44
69.46
70.31
546,162
+0.13(+0.19%)
May 26, 2023
69.82
70.47
69.35
70.18
740,958
+1.08(+1.56%)
May 25, 2023
69.33
69.78
68.70
69.10
1,033,491
-0.21(-0.30%)
May 24, 2023
69.41
70.26
68.46
69.31
3,319,400
-1.60(-2.26%)
May 23, 2023
70.85
71.95
70.69
70.91
1,288,863
-0.34(-0.48%)
May 19, 2023
71.25
0
+0.38(+0.54%)
May 18, 2023
69.72
70.91
69.50
70.87
657,873
+0.59(+0.84%)
May 17, 2023
70.12
70.51
69.21
70.28
2,948,108
+0.42(+0.60%)
May 16, 2023
71.25
71.45
69.77
69.86
616,369
-2.16(-3.00%)
May 15, 2023
71.41
72.15
71.10
72.02
861,855
+0.80(+1.12%)
May 12, 2023
72.13
72.27
70.37
71.22
896,812
-0.67(-0.93%)
May 11, 2023
70.29
71.95
70.07
71.89
709,788
+1.45(+2.06%)
May 10, 2023
71.88
72.20
70.34
70.44
751,668
-0.66(-0.93%)
May 09, 2023
72.64
72.64
70.86
71.10
724,734
-1.92(-2.63%)
May 08, 2023
73.30
73.45
71.87
73.02
931,598
+0.73(+1.01%)
May 05, 2023
70.45
73.25
70.38
72.29
956,724
+4.30(+6.32%)
May 04, 2023
70.22
70.22
67.91
67.99
1,663,489
-2.50(-3.55%)
May 03, 2023
71.01
71.98
70.41
70.49
811,391
-0.29(-0.41%)
May 02, 2023
70.15
70.95
69.28
70.78
517,965
+0.24(+0.34%)
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
.