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
Resmed Inc
(NY:
RMD
)
210.91
-0.65 (-0.31%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
May 31, 2024
209.10
210.94
205.00
206.33
2,928,056
-3.01(-1.44%)
May 30, 2024
205.90
210.02
205.66
209.34
602,077
+3.38(+1.64%)
May 29, 2024
205.16
207.74
205.01
205.96
599,076
-1.21(-0.58%)
May 28, 2024
212.41
213.53
206.16
207.17
829,545
-6.09(-2.86%)
May 24, 2024
212.08
214.49
210.75
213.26
536,177
+1.68(+0.79%)
May 23, 2024
218.10
218.10
210.24
211.58
1,046,667
-6.69(-3.07%)
May 22, 2024
217.63
219.98
216.28
218.27
555,371
-0.01(-0.00%)
May 21, 2024
218.26
219.60
216.66
218.28
452,580
-0.46(-0.21%)
May 20, 2024
218.57
219.93
216.73
218.74
500,231
+0.17(+0.08%)
May 17, 2024
219.82
220.03
217.53
218.57
450,554
-1.40(-0.64%)
May 16, 2024
220.14
222.96
218.80
219.97
648,969
-0.66(-0.30%)
May 15, 2024
218.07
221.79
217.67
220.63
649,462
+4.78(+2.21%)
May 14, 2024
216.27
219.79
213.82
215.85
724,755
-2.04(-0.94%)
May 13, 2024
215.00
219.40
213.82
217.89
781,053
+4.07(+1.90%)
May 10, 2024
216.00
217.55
212.95
213.82
635,286
-3.02(-1.39%)
May 09, 2024
212.64
217.51
211.97
216.84
808,997
+3.96(+1.86%)
May 08, 2024
211.37
212.92
210.39
212.88
993,126
-2.80(-1.30%)
May 07, 2024
216.72
216.81
215.22
215.68
815,749
-0.78(-0.36%)
May 06, 2024
217.66
218.00
214.94
216.46
846,701
-0.04(-0.02%)
May 03, 2024
219.14
220.91
216.24
216.50
656,475
-1.17(-0.54%)
May 02, 2024
215.02
217.76
212.75
217.67
1,148,672
+3.13(+1.46%)
May 01, 2024
212.18
216.82
210.89
214.53
1,309,619
+1.02(+0.48%)
Apr 30, 2024
214.55
214.93
211.08
213.51
1,681,487
-3.19(-1.47%)
Apr 29, 2024
213.63
216.75
209.73
216.71
2,170,440
-0.87(-0.40%)
Apr 26, 2024
202.57
217.90
201.41
217.58
4,340,496
+34.56(+18.89%)
Apr 25, 2024
182.66
183.89
178.60
183.01
1,124,151
-0.36(-0.20%)
Apr 24, 2024
185.47
186.47
182.61
183.37
975,594
-0.44(-0.24%)
Apr 23, 2024
182.19
184.42
181.30
183.81
1,205,636
+3.86(+2.15%)
Apr 22, 2024
179.60
180.41
178.09
179.95
1,221,455
+1.50(+0.84%)
Apr 19, 2024
178.75
179.03
176.53
178.45
1,306,429
+1.24(+0.70%)
Apr 18, 2024
177.01
179.40
175.94
177.22
1,587,090
+3.77(+2.17%)
Apr 17, 2024
181.60
182.99
171.81
173.44
3,010,195
-11.01(-5.97%)
Apr 16, 2024
184.05
186.30
182.96
184.45
412,805
-0.23(-0.12%)
Apr 15, 2024
187.53
188.87
184.37
184.68
606,755
-0.77(-0.41%)
Apr 12, 2024
188.20
188.99
183.98
185.45
661,361
-3.64(-1.93%)
Apr 11, 2024
194.71
194.71
188.98
189.09
697,729
-4.28(-2.21%)
Apr 10, 2024
190.30
194.19
190.09
193.37
917,314
-0.47(-0.24%)
Apr 09, 2024
188.58
193.95
187.56
193.84
990,486
+6.50(+3.47%)
Apr 08, 2024
188.19
188.54
187.08
187.34
775,684
-1.00(-0.53%)
Apr 05, 2024
184.61
189.14
184.61
188.34
750,767
+3.75(+2.03%)
Apr 04, 2024
187.18
187.73
184.43
184.59
874,889
-1.04(-0.56%)
Apr 03, 2024
185.58
188.62
184.98
185.63
1,459,434
+1.68(+0.91%)
Apr 02, 2024
187.17
187.87
181.88
183.95
986,712
-4.95(-2.62%)
Apr 01, 2024
197.87
197.87
188.82
188.90
1,536,065
-8.69(-4.40%)
Mar 28, 2024
196.70
198.09
197.71
197.59
624,061
+1.70(+0.87%)
Mar 27, 2024
195.06
196.31
193.78
195.89
568,662
+2.15(+1.11%)
Mar 26, 2024
193.07
195.23
192.56
193.75
1,111,241
+0.87(+0.45%)
Mar 25, 2024
192.07
194.16
191.39
192.88
1,840,227
+1.31(+0.68%)
Mar 22, 2024
193.17
193.39
190.73
191.57
1,132,779
-1.73(-0.89%)
Mar 21, 2024
193.02
193.96
191.93
193.30
1,112,240
+1.35(+0.70%)
Mar 20, 2024
191.26
192.59
189.76
191.95
1,208,076
-0.64(-0.33%)
Mar 19, 2024
190.48
192.65
189.78
192.59
1,024,270
+2.06(+1.08%)
Mar 18, 2024
190.62
191.61
189.75
190.54
862,065
+0.91(+0.48%)
Mar 15, 2024
188.42
189.99
187.42
189.63
1,441,368
-1.70(-0.89%)
Mar 14, 2024
192.04
193.94
190.03
191.32
1,537,016
-0.72(-0.37%)
Mar 13, 2024
193.25
193.80
191.26
192.04
932,329
-1.31(-0.68%)
Mar 12, 2024
188.83
194.28
188.37
193.35
1,393,816
+4.02(+2.12%)
Mar 11, 2024
185.14
189.45
183.97
189.33
1,334,969
+1.31(+0.70%)
Mar 08, 2024
191.57
194.36
185.56
188.02
983,124
-4.15(-2.16%)
Mar 07, 2024
189.58
193.83
188.49
192.17
1,362,348
+8.30(+4.51%)
Mar 06, 2024
178.58
183.95
178.52
183.87
1,030,631
+6.64(+3.74%)
Mar 05, 2024
180.78
180.78
175.93
177.24
660,892
-3.08(-1.71%)
Mar 04, 2024
175.81
180.78
174.82
180.32
1,079,964
+6.10(+3.50%)
Mar 01, 2024
172.87
175.41
170.18
174.22
821,618
+0.89(+0.51%)
Feb 29, 2024
174.04
174.35
171.29
173.33
1,616,616
-0.24(-0.14%)
Feb 28, 2024
180.59
180.76
171.61
173.57
1,413,349
-7.01(-3.88%)
Feb 27, 2024
182.74
183.69
180.56
180.59
668,255
-2.30(-1.25%)
Feb 26, 2024
183.63
184.97
181.30
182.88
967,597
-0.75(-0.41%)
Feb 23, 2024
182.69
185.39
182.69
183.63
677,024
+0.94(+0.51%)
Feb 22, 2024
179.86
183.10
178.61
182.69
707,760
+2.80(+1.56%)
Feb 21, 2024
180.10
180.43
178.24
179.89
621,510
-0.37(-0.20%)
Feb 20, 2024
180.06
180.65
178.78
180.26
661,785
+0.20(+0.11%)
Feb 16, 2024
181.23
183.47
179.78
180.06
668,327
-2.15(-1.18%)
Feb 15, 2024
182.06
183.83
179.91
182.20
605,418
+2.06(+1.14%)
Feb 14, 2024
179.15
180.58
178.34
180.15
469,327
+1.38(+0.77%)
Feb 13, 2024
179.25
181.22
178.09
178.77
732,904
-3.34(-1.84%)
Feb 12, 2024
179.47
183.59
179.32
182.12
883,625
-2.10(-1.14%)
Feb 09, 2024
184.43
185.54
181.87
184.22
749,368
+0.88(+0.48%)
Feb 08, 2024
185.27
185.66
181.34
183.34
898,933
-2.83(-1.52%)
Feb 07, 2024
189.93
190.09
186.11
186.18
981,396
-3.64(-1.92%)
Feb 06, 2024
189.39
191.73
185.19
189.82
1,308,818
+0.61(+0.32%)
Feb 05, 2024
190.29
191.53
189.19
189.21
819,505
-1.74(-0.91%)
Feb 02, 2024
191.07
192.35
189.99
190.95
620,491
-1.79(-0.93%)
Feb 01, 2024
189.54
192.91
188.90
192.74
827,340
+3.44(+1.82%)
Jan 31, 2024
191.40
192.13
188.86
189.30
771,429
-1.17(-0.62%)
Jan 30, 2024
189.90
191.43
188.78
190.47
733,935
+0.15(+0.08%)
Jan 29, 2024
189.05
196.91
187.61
190.32
1,633,613
+1.07(+0.57%)
Jan 26, 2024
187.09
194.81
186.12
189.25
2,348,037
+3.78(+2.04%)
Jan 25, 2024
188.66
189.14
180.24
185.47
2,483,957
+14.50(+8.48%)
Jan 24, 2024
174.64
176.93
170.85
170.97
1,297,297
-3.17(-1.82%)
Jan 23, 2024
176.48
177.69
172.51
174.14
595,862
-1.84(-1.05%)
Jan 22, 2024
173.18
178.25
173.15
175.98
848,637
+4.26(+2.48%)
Jan 19, 2024
172.55
172.55
169.67
171.72
618,322
-0.22(-0.13%)
Jan 18, 2024
170.97
172.54
169.58
171.94
922,488
+2.04(+1.20%)
Jan 17, 2024
170.65
170.76
167.49
169.90
755,989
+0.50(+0.29%)
Jan 16, 2024
170.90
171.22
168.44
169.41
1,114,669
-3.67(-2.12%)
Jan 12, 2024
177.72
178.71
171.75
173.08
732,539
-3.97(-2.24%)
Jan 11, 2024
176.57
178.26
174.59
177.05
1,042,377
+0.60(+0.34%)
Jan 10, 2024
175.74
178.04
174.45
176.45
967,163
-0.54(-0.30%)
Jan 09, 2024
175.37
181.60
175.30
176.99
1,222,371
+5.04(+2.93%)
Jan 08, 2024
166.90
172.48
166.11
171.95
816,845
+5.92(+3.57%)
Jan 05, 2024
165.88
168.54
165.45
166.03
517,131
-0.76(-0.45%)
Jan 04, 2024
163.80
167.34
163.35
166.79
583,351
+1.78(+1.08%)
Jan 03, 2024
169.22
169.49
163.97
165.01
734,507
-5.96(-3.49%)
Jan 02, 2024
170.48
172.02
168.64
170.97
578,275
-0.24(-0.14%)
Dec 29, 2023
171.05
172.28
170.24
171.21
552,062
-0.98(-0.57%)
Dec 28, 2023
177.66
179.59
171.70
172.18
644,819
+0.02(+0.01%)
Dec 27, 2023
172.11
172.63
170.66
172.16
463,922
-0.41(-0.24%)
Dec 26, 2023
170.53
172.73
170.20
172.57
477,147
+1.98(+1.16%)
Dec 22, 2023
173.57
173.57
170.46
170.59
802,581
-3.39(-1.95%)
Dec 21, 2023
174.53
176.48
171.60
173.98
860,850
+0.84(+0.48%)
Dec 20, 2023
173.04
176.85
171.95
173.15
1,282,124
+0.39(+0.22%)
Dec 19, 2023
170.57
173.17
170.57
172.76
642,646
+3.65(+2.16%)
Dec 18, 2023
168.20
169.86
167.40
169.11
656,621
+0.86(+0.51%)
Dec 15, 2023
170.44
172.08
167.57
168.25
1,560,998
-3.57(-2.08%)
Dec 14, 2023
173.14
174.93
169.83
171.82
1,471,530
+0.54(+0.31%)
Dec 13, 2023
166.05
171.59
165.06
171.29
797,673
+4.35(+2.61%)
Dec 12, 2023
163.63
167.01
162.65
166.94
896,938
+4.17(+2.56%)
Dec 11, 2023
161.41
163.46
161.41
162.77
536,199
+0.67(+0.41%)
Dec 08, 2023
162.90
163.15
161.71
162.10
766,857
-0.62(-0.38%)
Dec 07, 2023
163.06
163.96
161.28
162.72
853,299
-0.51(-0.31%)
Dec 06, 2023
162.33
164.61
162.03
163.22
1,119,567
+3.04(+1.90%)
Dec 05, 2023
160.08
162.26
159.40
160.19
799,982
-0.58(-0.36%)
Dec 04, 2023
160.08
161.71
158.84
160.77
1,108,018
+1.88(+1.18%)
Dec 01, 2023
156.71
158.98
155.65
158.88
708,282
+1.90(+1.21%)
Nov 30, 2023
158.50
159.40
155.93
156.98
1,648,881
-1.11(-0.70%)
Nov 29, 2023
157.75
163.32
157.73
158.10
1,769,887
+3.16(+2.04%)
Nov 28, 2023
151.23
155.25
151.23
154.94
1,363,094
+3.09(+2.04%)
Nov 27, 2023
151.95
153.00
151.60
151.85
543,449
-1.30(-0.85%)
Nov 24, 2023
151.92
153.34
151.82
153.15
302,734
+1.26(+0.83%)
Nov 22, 2023
153.26
153.51
151.36
151.89
430,191
+0.09(+0.06%)
Nov 21, 2023
150.38
152.32
149.68
151.80
854,420
+1.30(+0.87%)
Nov 20, 2023
147.75
151.44
147.33
150.50
890,958
+2.26(+1.52%)
Nov 17, 2023
148.11
149.39
146.69
148.24
1,346,087
+0.04(+0.03%)
Nov 16, 2023
149.25
150.44
147.90
148.19
1,221,913
-3.24(-2.14%)
Nov 15, 2023
146.61
152.92
146.61
151.43
1,398,218
+4.82(+3.29%)
Nov 14, 2023
144.54
147.50
143.61
146.61
870,156
+4.37(+3.07%)
Nov 13, 2023
144.93
146.05
140.14
142.24
1,132,191
-0.68(-0.47%)
Nov 10, 2023
142.12
143.21
140.61
142.92
1,245,491
+0.18(+0.13%)
Nov 09, 2023
146.82
148.05
141.97
142.74
1,052,352
-5.33(-3.60%)
Nov 08, 2023
151.78
152.28
146.01
148.08
1,406,296
-1.00(-0.67%)
Nov 07, 2023
152.03
153.85
148.59
149.07
1,320,904
-3.59(-2.35%)
Nov 06, 2023
152.72
154.93
151.80
152.66
1,411,113
+1.06(+0.70%)
Nov 03, 2023
150.85
153.00
150.27
151.60
1,319,838
+2.69(+1.81%)
Nov 02, 2023
149.32
149.96
146.59
148.91
2,011,417
+2.90(+1.98%)
Nov 01, 2023
142.28
146.71
141.57
146.02
1,771,569
+5.91(+4.22%)
Oct 31, 2023
137.48
141.33
137.45
140.10
1,345,948
+3.74(+2.74%)
Oct 30, 2023
136.63
139.09
133.06
136.36
2,215,191
+2.78(+2.08%)
Oct 27, 2023
143.67
145.11
131.19
133.59
3,043,617
-4.05(-2.94%)
Oct 26, 2023
138.73
142.38
137.40
137.63
2,102,133
-1.76(-1.26%)
Oct 25, 2023
139.96
141.19
138.41
139.39
1,279,540
-1.76(-1.24%)
Oct 24, 2023
143.83
145.12
140.36
141.14
2,130,240
-4.33(-2.97%)
Oct 23, 2023
146.90
147.56
144.04
145.47
1,674,151
+2.41(+1.69%)
Oct 20, 2023
141.37
144.53
140.69
143.06
1,073,932
+1.90(+1.34%)
Oct 19, 2023
141.02
143.66
140.47
141.16
1,008,961
-0.14(-0.10%)
Oct 18, 2023
140.86
144.61
140.84
141.30
1,543,044
+0.59(+0.42%)
Oct 17, 2023
138.59
141.25
138.09
140.72
1,109,543
+0.59(+0.42%)
Oct 16, 2023
139.36
140.55
138.08
140.12
1,777,740
+0.98(+0.71%)
Oct 13, 2023
135.04
139.32
135.00
139.14
1,581,388
+3.92(+2.90%)
Oct 12, 2023
140.39
141.97
134.94
135.22
1,466,541
-7.87(-5.50%)
Oct 11, 2023
147.94
149.04
139.16
143.09
2,384,003
-6.13(-4.11%)
Oct 10, 2023
147.20
149.64
146.15
149.22
1,578,609
+3.84(+2.64%)
Oct 09, 2023
142.97
146.06
141.09
145.38
1,681,876
-0.05(-0.03%)
Oct 06, 2023
145.76
148.23
144.09
145.43
2,207,928
+1.06(+0.73%)
Oct 05, 2023
144.87
145.68
141.27
144.37
2,065,313
-2.47(-1.68%)
Oct 04, 2023
143.86
147.10
143.12
146.84
2,242,804
+3.39(+2.37%)
Oct 03, 2023
143.54
144.48
142.24
143.45
1,142,422
-1.15(-0.80%)
Oct 02, 2023
144.77
146.76
143.91
144.60
1,241,343
-2.10(-1.43%)
Sep 29, 2023
149.71
150.58
146.23
146.70
1,707,769
-2.16(-1.45%)
Sep 28, 2023
150.46
151.58
147.82
148.86
1,906,066
+1.39(+0.94%)
Sep 27, 2023
144.46
149.45
144.46
147.47
3,021,027
+5.41(+3.81%)
Sep 26, 2023
138.89
142.77
138.89
142.07
1,856,578
+4.87(+3.55%)
Sep 25, 2023
135.12
137.22
136.25
137.20
1,857,878
+1.67(+1.23%)
Sep 22, 2023
136.66
137.46
135.35
135.53
1,820,023
+0.32(+0.23%)
Sep 21, 2023
138.67
139.22
135.14
135.21
1,538,949
-4.79(-3.42%)
Sep 20, 2023
143.23
144.34
139.89
140.00
1,212,351
-2.55(-1.79%)
Sep 19, 2023
144.30
145.10
141.56
142.55
1,447,410
-2.34(-1.62%)
Sep 18, 2023
144.51
146.29
144.51
144.90
1,591,699
+0.66(+0.45%)
Sep 15, 2023
146.79
146.95
143.85
144.24
2,410,370
-2.23(-1.52%)
Sep 14, 2023
146.06
146.87
145.02
146.47
2,204,174
+1.29(+0.89%)
Sep 13, 2023
145.88
147.49
144.90
145.18
1,678,504
-2.61(-1.77%)
Sep 12, 2023
150.31
151.00
146.32
147.79
1,459,108
-2.52(-1.68%)
Sep 11, 2023
148.81
153.56
148.36
150.31
2,545,997
+3.53(+2.41%)
Sep 08, 2023
148.25
148.42
145.28
146.78
1,518,589
-2.53(-1.69%)
Sep 07, 2023
152.14
152.73
148.01
149.31
1,831,193
-2.81(-1.85%)
Sep 06, 2023
154.17
154.18
150.26
152.12
3,318,206
-0.56(-0.36%)
Sep 05, 2023
154.51
155.84
151.06
152.67
2,441,669
-5.26(-3.33%)
Sep 01, 2023
159.88
160.08
156.48
157.93
2,031,667
-0.40(-0.25%)
Aug 31, 2023
163.52
164.25
158.14
158.33
2,051,711
-4.55(-2.80%)
Aug 30, 2023
162.83
165.76
162.78
162.88
1,025,647
+0.25(+0.15%)
Aug 29, 2023
161.27
162.69
159.69
162.63
804,474
+2.03(+1.27%)
Aug 28, 2023
160.89
162.93
159.45
160.60
1,323,744
+0.89(+0.56%)
Aug 25, 2023
159.04
161.09
158.82
159.71
1,072,288
+1.23(+0.78%)
Aug 24, 2023
161.04
161.27
157.62
158.48
1,691,025
-2.24(-1.39%)
Aug 23, 2023
162.10
162.92
160.60
160.72
1,650,263
-0.58(-0.36%)
Aug 22, 2023
164.35
164.56
161.15
161.29
1,670,236
-3.28(-2.00%)
Aug 21, 2023
165.26
167.35
163.68
164.58
1,889,431
+0.22(+0.13%)
Aug 18, 2023
164.98
166.34
162.97
164.36
1,883,097
+0.86(+0.53%)
Aug 17, 2023
170.74
171.79
161.19
163.50
2,896,607
-8.84(-5.13%)
Aug 16, 2023
180.37
181.71
171.86
172.34
1,759,803
-9.09(-5.01%)
Aug 15, 2023
179.69
182.09
178.90
181.42
1,190,211
+2.47(+1.38%)
Aug 14, 2023
178.12
179.68
176.80
178.95
1,230,719
+1.37(+0.77%)
Aug 11, 2023
176.23
178.07
175.73
177.58
1,132,574
+2.31(+1.32%)
Aug 10, 2023
176.59
179.43
175.17
175.27
2,105,240
+0.21(+0.12%)
Aug 09, 2023
177.29
179.59
174.42
175.06
1,577,310
-2.32(-1.31%)
Aug 08, 2023
182.60
183.06
174.29
177.39
2,688,678
-7.32(-3.96%)
Aug 07, 2023
188.26
189.97
182.78
184.71
3,029,480
+7.34(+4.14%)
Aug 04, 2023
196.41
197.51
176.29
177.37
2,925,746
-40.27(-18.50%)
Aug 03, 2023
218.27
219.49
217.44
217.64
719,435
-2.18(-0.99%)
Aug 02, 2023
221.72
223.12
219.13
219.82
625,361
-3.17(-1.42%)
Aug 01, 2023
221.76
227.55
221.76
222.98
753,654
+2.97(+1.35%)
Jul 31, 2023
221.87
224.93
219.10
220.01
923,264
-0.81(-0.37%)
Jul 28, 2023
220.57
221.53
218.98
220.82
545,740
+1.65(+0.75%)
Jul 27, 2023
222.39
224.04
219.06
219.17
842,353
-0.13(-0.06%)
Jul 26, 2023
218.68
220.28
218.19
219.30
619,169
+1.62(+0.75%)
Jul 25, 2023
215.86
219.40
215.59
217.68
681,737
+1.81(+0.84%)
Jul 24, 2023
217.66
217.89
215.04
215.87
848,271
-1.76(-0.81%)
Jul 21, 2023
216.94
217.92
215.21
217.63
609,997
+0.64(+0.30%)
Jul 20, 2023
216.75
218.10
216.24
216.99
490,464
+1.23(+0.57%)
Jul 19, 2023
219.05
220.38
215.37
215.76
505,425
-3.04(-1.39%)
Jul 18, 2023
217.75
220.08
216.80
218.80
432,041
+0.35(+0.16%)
Jul 17, 2023
219.88
220.31
217.84
218.45
439,015
-1.56(-0.71%)
Jul 14, 2023
216.66
221.47
216.66
220.01
624,225
+3.62(+1.67%)
Jul 13, 2023
217.49
218.75
215.19
216.39
577,258
+1.79(+0.83%)
Jul 12, 2023
216.38
216.70
213.98
214.60
496,509
-0.03(-0.01%)
Jul 11, 2023
214.34
215.82
213.58
214.63
507,586
+0.30(+0.14%)
Jul 10, 2023
214.08
215.35
213.28
214.33
389,803
+0.80(+0.38%)
Jul 07, 2023
212.39
215.01
212.03
213.53
593,906
+0.79(+0.37%)
Jul 06, 2023
212.69
214.01
211.69
212.74
658,422
-1.42(-0.67%)
Jul 05, 2023
211.83
215.80
211.26
214.17
826,880
+1.77(+0.83%)
Jul 03, 2023
214.93
215.92
211.35
212.39
492,507
-3.81(-1.76%)
Jun 30, 2023
215.90
218.67
215.67
216.20
870,458
+2.25(+1.05%)
Jun 29, 2023
212.05
215.05
211.87
213.96
778,686
+1.53(+0.72%)
Jun 28, 2023
211.85
212.69
210.47
212.42
621,517
+0.57(+0.27%)
Jun 27, 2023
213.16
213.16
210.38
211.85
558,255
-0.39(-0.18%)
Jun 26, 2023
213.12
213.12
209.20
212.24
441,066
-0.77(-0.36%)
Jun 23, 2023
213.95
214.60
212.93
213.01
928,147
-1.24(-0.58%)
Jun 22, 2023
215.65
215.65
214.02
214.25
530,027
-0.23(-0.11%)
Jun 21, 2023
213.71
215.39
213.35
214.47
852,667
-0.06(-0.03%)
Jun 20, 2023
215.75
216.19
212.82
214.53
586,728
-2.21(-1.02%)
Jun 16, 2023
218.26
220.24
215.49
216.74
742,591
+0.06(+0.03%)
Jun 15, 2023
214.00
217.04
212.46
216.68
477,277
+2.32(+1.08%)
Jun 14, 2023
213.87
217.52
213.03
214.36
918,639
+1.85(+0.87%)
Jun 13, 2023
214.72
215.31
212.28
212.51
580,369
+0.07(+0.03%)
Jun 12, 2023
211.29
212.70
210.49
212.44
681,825
+1.16(+0.55%)
Jun 09, 2023
213.14
213.14
210.39
211.29
517,433
-1.38(-0.65%)
Jun 08, 2023
211.64
212.93
210.33
212.67
517,784
+0.16(+0.07%)
Jun 07, 2023
219.04
219.06
210.37
212.51
793,564
-7.14(-3.25%)
Jun 06, 2023
220.65
222.34
218.74
219.66
596,463
-0.13(-0.06%)
Jun 05, 2023
217.66
220.11
217.06
219.79
432,146
+1.47(+0.67%)
Jun 02, 2023
217.51
219.35
215.86
218.32
494,265
+1.93(+0.89%)
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
.