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
MSCI Inc
(NY:
MSCI
)
493.00
+2.60 (+0.53%)
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 (%)
Jul 29, 2022
464.78
472.85
463.79
470.94
671,662
+6.90(+1.49%)
Jul 28, 2022
446.26
467.06
443.42
464.05
510,771
+20.86(+4.71%)
Jul 27, 2022
438.96
446.69
437.66
443.19
517,112
+9.86(+2.28%)
Jul 26, 2022
424.95
436.34
422.97
433.32
671,882
+4.32(+1.01%)
Jul 25, 2022
431.32
431.32
423.20
429.00
440,194
-1.40(-0.33%)
Jul 22, 2022
440.28
441.32
427.40
430.40
408,409
-7.41(-1.69%)
Jul 21, 2022
425.80
438.96
424.34
437.81
448,326
+12.87(+3.03%)
Jul 20, 2022
419.30
426.59
416.47
424.94
725,751
+8.04(+1.93%)
Jul 19, 2022
409.41
418.42
409.05
416.90
1,004,399
+13.79(+3.42%)
Jul 18, 2022
415.07
418.67
400.86
403.11
367,618
-6.71(-1.64%)
Jul 15, 2022
408.02
413.43
406.21
409.82
597,802
+8.57(+2.14%)
Jul 14, 2022
398.70
403.82
395.08
401.25
658,828
-3.53(-0.87%)
Jul 13, 2022
403.22
411.24
399.82
404.79
502,254
-6.46(-1.57%)
Jul 12, 2022
422.20
428.70
409.21
411.24
333,413
-11.28(-2.67%)
Jul 11, 2022
420.79
425.60
416.83
422.52
283,573
-2.05(-0.48%)
Jul 08, 2022
423.41
430.20
420.27
424.58
317,215
-1.51(-0.35%)
Jul 07, 2022
415.86
426.37
415.86
426.08
411,244
+9.05(+2.17%)
Jul 06, 2022
415.79
420.64
412.20
417.03
427,501
+4.14(+1.00%)
Jul 05, 2022
404.14
413.73
398.23
412.90
357,496
+4.20(+1.03%)
Jul 01, 2022
402.12
408.72
398.90
408.70
356,808
+5.45(+1.35%)
Jun 30, 2022
401.63
408.61
390.78
403.25
437,370
-3.04(-0.75%)
Jun 29, 2022
404.33
408.16
395.70
406.29
381,672
+2.09(+0.52%)
Jun 28, 2022
419.76
427.38
403.53
404.20
328,704
-16.30(-3.88%)
Jun 27, 2022
426.08
427.33
419.40
420.50
379,641
-2.23(-0.53%)
Jun 24, 2022
411.25
423.57
408.81
422.73
644,744
+15.02(+3.68%)
Jun 23, 2022
396.99
408.60
395.40
407.71
349,263
+15.50(+3.95%)
Jun 22, 2022
386.79
398.82
386.79
392.21
577,332
+0.61(+0.16%)
Jun 21, 2022
386.31
393.44
385.45
391.61
603,164
+13.25(+3.50%)
Jun 17, 2022
375.94
387.76
375.11
378.36
758,980
+0.93(+0.25%)
Jun 16, 2022
376.65
379.71
371.43
377.43
694,435
-11.38(-2.93%)
Jun 15, 2022
388.44
395.72
379.47
388.81
445,939
+6.25(+1.63%)
Jun 14, 2022
384.57
389.36
380.71
382.56
536,693
-1.96(-0.51%)
Jun 13, 2022
388.17
389.75
380.24
384.51
976,863
-16.68(-4.16%)
Jun 10, 2022
409.78
409.78
399.01
401.19
488,483
-16.66(-3.99%)
Jun 09, 2022
424.28
427.74
417.43
417.86
244,816
-8.27(-1.94%)
Jun 08, 2022
432.20
437.83
425.45
426.12
279,206
-10.53(-2.41%)
Jun 07, 2022
424.29
437.15
424.29
436.65
239,056
+7.47(+1.74%)
Jun 06, 2022
433.71
436.52
426.20
429.19
363,209
+0.21(+0.05%)
Jun 03, 2022
434.28
435.14
426.27
428.98
305,027
-12.89(-2.92%)
Jun 02, 2022
424.53
442.16
421.70
441.87
426,513
+19.73(+4.67%)
Jun 01, 2022
415.92
440.07
415.92
422.13
613,802
-10.66(-2.46%)
May 31, 2022
433.36
439.03
429.05
432.80
847,103
-5.69(-1.30%)
May 27, 2022
429.42
438.66
429.42
438.49
552,416
+15.06(+3.56%)
May 26, 2022
411.14
425.18
410.20
423.43
420,191
+15.63(+3.83%)
May 25, 2022
403.65
410.49
401.16
407.80
482,753
+2.14(+0.53%)
May 24, 2022
403.70
407.69
394.41
405.65
403,759
-3.00(-0.74%)
May 23, 2022
410.59
411.08
401.84
408.66
396,385
+0.63(+0.15%)
May 20, 2022
405.72
408.60
398.68
408.03
685,159
+6.87(+1.71%)
May 19, 2022
387.05
404.49
386.47
401.16
841,639
+10.29(+2.63%)
May 18, 2022
391.62
397.08
389.56
390.87
914,498
-8.07(-2.02%)
May 17, 2022
405.01
405.01
388.83
398.94
694,621
+7.58(+1.94%)
May 16, 2022
393.23
395.05
387.40
391.36
712,312
-7.96(-1.99%)
May 13, 2022
387.07
402.02
386.18
399.32
690,865
+19.72(+5.20%)
May 12, 2022
371.63
385.80
371.33
379.60
669,818
+1.59(+0.42%)
May 11, 2022
377.71
390.89
375.40
378.01
804,945
-1.45(-0.38%)
May 10, 2022
379.56
385.75
371.13
379.47
844,920
+9.57(+2.59%)
May 09, 2022
385.91
390.45
367.29
369.90
1,307,763
-25.89(-6.54%)
May 06, 2022
400.71
402.46
385.44
395.78
877,136
-10.19(-2.51%)
May 05, 2022
417.56
418.16
395.41
405.97
793,657
-16.29(-3.86%)
May 04, 2022
421.39
423.85
403.02
422.26
638,327
+0.81(+0.19%)
May 03, 2022
414.70
423.47
413.79
421.45
691,208
+7.96(+1.93%)
May 02, 2022
408.69
415.84
400.96
413.49
763,328
+2.44(+0.59%)
Apr 29, 2022
418.37
422.01
410.37
411.05
649,313
-11.84(-2.80%)
Apr 28, 2022
416.23
428.25
412.26
422.88
631,643
+15.22(+3.73%)
Apr 27, 2022
419.20
425.07
405.27
407.66
806,731
-11.74(-2.80%)
Apr 26, 2022
439.10
450.81
418.81
419.40
822,827
-31.70(-7.03%)
Apr 25, 2022
440.89
452.69
439.49
451.10
742,800
+6.11(+1.37%)
Apr 22, 2022
454.98
460.96
444.63
444.99
495,195
-18.29(-3.95%)
Apr 21, 2022
487.30
487.88
462.07
463.28
432,069
-18.31(-3.80%)
Apr 20, 2022
483.06
486.32
475.50
481.58
393,639
+2.95(+0.62%)
Apr 19, 2022
466.61
479.78
463.55
478.64
479,611
+12.21(+2.62%)
Apr 18, 2022
469.75
472.48
463.49
466.43
307,012
-4.58(-0.97%)
Apr 14, 2022
482.49
484.63
470.63
471.01
450,965
-10.31(-2.14%)
Apr 13, 2022
465.44
482.69
465.44
481.32
488,631
+12.65(+2.70%)
Apr 12, 2022
476.83
484.90
466.88
468.68
520,937
-5.64(-1.19%)
Apr 11, 2022
489.84
489.84
474.10
474.31
593,782
-19.91(-4.03%)
Apr 08, 2022
498.48
499.46
493.07
494.22
602,737
-3.43(-0.69%)
Apr 07, 2022
492.15
500.49
491.14
497.65
791,631
+3.27(+0.66%)
Apr 06, 2022
494.71
497.34
488.42
494.38
632,963
-6.42(-1.28%)
Apr 05, 2022
504.26
504.68
498.13
500.80
564,395
-6.13(-1.21%)
Apr 04, 2022
505.65
514.96
503.20
506.93
626,558
+3.43(+0.68%)
Apr 01, 2022
492.77
503.76
488.54
503.50
744,024
+12.80(+2.61%)
Mar 31, 2022
500.91
505.16
490.70
490.70
939,741
-7.22(-1.45%)
Mar 30, 2022
498.56
501.61
494.07
497.92
572,156
-6.33(-1.26%)
Mar 29, 2022
504.74
513.54
498.43
504.25
738,205
+8.74(+1.76%)
Mar 28, 2022
481.45
495.52
480.30
495.51
976,561
+17.08(+3.57%)
Mar 25, 2022
486.69
486.89
474.77
478.43
369,287
-5.29(-1.09%)
Mar 24, 2022
481.74
486.91
478.81
483.72
489,421
+4.37(+0.91%)
Mar 23, 2022
491.79
493.14
478.87
479.35
589,066
-18.06(-3.63%)
Mar 22, 2022
499.88
502.45
491.62
497.41
501,706
+2.69(+0.54%)
Mar 21, 2022
501.44
507.39
489.87
494.72
432,389
-13.02(-2.56%)
Mar 18, 2022
488.36
510.08
486.73
507.74
879,419
+21.37(+4.39%)
Mar 17, 2022
475.21
486.38
474.04
486.37
426,198
+5.35(+1.11%)
Mar 16, 2022
468.06
481.64
465.08
481.02
562,884
+21.49(+4.68%)
Mar 15, 2022
453.55
462.79
448.86
459.53
483,623
+13.28(+2.98%)
Mar 14, 2022
448.86
450.73
441.60
446.25
581,073
+0.68(+0.15%)
Mar 11, 2022
457.76
461.88
443.47
445.57
679,044
-8.42(-1.85%)
Mar 10, 2022
465.63
469.50
447.34
453.99
788,613
-22.32(-4.69%)
Mar 09, 2022
468.19
483.25
463.64
476.31
610,367
+21.59(+4.75%)
Mar 08, 2022
456.67
462.17
439.93
454.71
818,361
-1.37(-0.30%)
Mar 07, 2022
485.16
485.51
455.60
456.08
733,835
-29.64(-6.10%)
Mar 04, 2022
492.96
492.96
479.29
485.72
597,175
-9.10(-1.84%)
Mar 03, 2022
503.74
506.44
492.76
494.83
367,041
-3.88(-0.78%)
Mar 02, 2022
494.35
502.32
491.77
498.71
672,295
+10.45(+2.14%)
Mar 01, 2022
490.10
501.55
485.14
488.26
856,310
-1.28(-0.26%)
Feb 28, 2022
492.64
496.86
484.61
489.54
919,814
-11.24(-2.24%)
Feb 25, 2022
498.58
502.57
488.69
500.78
934,241
+4.62(+0.93%)
Feb 24, 2022
480.03
497.63
478.31
496.15
1,522,782
-0.91(-0.18%)
Feb 23, 2022
513.35
518.02
495.42
497.06
688,772
-11.62(-2.28%)
Feb 22, 2022
508.84
520.21
503.50
508.68
611,938
-5.55(-1.08%)
Feb 18, 2022
514.23
0
-4.37(-0.84%)
Feb 17, 2022
523.19
525.79
515.63
518.61
451,131
-10.81(-2.04%)
Feb 16, 2022
529.32
532.87
520.39
529.42
275,626
-2.71(-0.51%)
Feb 15, 2022
530.92
536.57
525.19
532.12
392,583
+13.06(+2.52%)
Feb 14, 2022
519.20
522.42
508.30
519.06
494,723
-1.26(-0.24%)
Feb 11, 2022
531.72
535.87
516.17
520.32
483,291
-10.57(-1.99%)
Feb 10, 2022
535.24
543.93
526.77
530.89
567,324
-15.93(-2.91%)
Feb 09, 2022
523.91
549.55
522.01
546.82
503,911
+14.93(+2.81%)
Feb 08, 2022
515.14
532.74
511.25
531.89
687,877
-4.20(-0.78%)
Feb 07, 2022
537.35
546.36
531.49
536.09
630,837
-4.15(-0.77%)
Feb 04, 2022
523.45
548.53
518.64
540.24
699,179
+14.02(+2.67%)
Feb 03, 2022
525.91
531.95
526.21
678,390
-9.27(-1.73%)
Feb 02, 2022
546.59
546.59
525.35
535.48
651,622
+4.31(+0.81%)
Feb 01, 2022
524.45
531.98
513.35
531.17
914,256
+9.04(+1.73%)
Jan 31, 2022
497.77
523.18
522.13
837,277
+27.26(+5.51%)
Jan 28, 2022
470.88
496.25
464.99
494.87
565,501
+15.91(+3.32%)
Jan 27, 2022
478.46
503.41
475.92
478.96
1,107,020
-0.33(-0.07%)
Jan 26, 2022
490.36
499.01
473.86
479.29
886,814
-0.77(-0.16%)
Jan 25, 2022
482.35
488.62
476.87
480.06
722,411
-13.78(-2.79%)
Jan 24, 2022
477.41
495.08
462.61
493.84
935,803
+6.09(+1.25%)
Jan 21, 2022
500.33
502.51
486.55
487.75
665,627
-14.64(-2.91%)
Jan 20, 2022
506.46
518.79
501.32
502.39
588,441
+2.39(+0.48%)
Jan 19, 2022
508.79
518.17
499.45
500.00
538,685
-3.20(-0.64%)
Jan 18, 2022
500.28
509.24
495.25
503.21
666,256
-9.79(-1.91%)
Jan 14, 2022
513.00
0
-6.50(-1.25%)
Jan 13, 2022
544.45
549.32
516.72
519.49
612,567
-25.00(-4.59%)
Jan 12, 2022
546.05
553.18
540.52
544.49
547,124
+5.61(+1.04%)
Jan 11, 2022
530.05
540.97
525.27
538.88
694,842
+11.16(+2.11%)
Jan 10, 2022
528.33
530.85
514.58
527.72
1,110,147
-9.88(-1.84%)
Jan 07, 2022
548.29
551.39
537.29
537.60
566,423
-10.69(-1.95%)
Jan 06, 2022
547.92
551.23
535.86
548.29
724,453
-3.06(-0.55%)
Jan 05, 2022
574.78
576.39
550.46
551.35
563,094
-24.36(-4.23%)
Jan 04, 2022
589.38
590.50
568.79
575.71
392,032
-4.33(-0.75%)
Jan 03, 2022
598.30
601.03
573.63
580.04
305,487
-16.66(-2.79%)
Dec 31, 2021
595.48
600.19
594.58
596.70
153,897
+0.15(+0.02%)
Dec 30, 2021
600.66
602.44
596.28
596.56
171,135
-2.19(-0.37%)
Dec 29, 2021
600.14
602.91
595.14
598.75
160,055
-0.18(-0.03%)
Dec 28, 2021
604.41
606.90
598.60
598.93
135,528
-3.69(-0.61%)
Dec 27, 2021
599.19
603.78
595.01
602.63
180,873
+7.30(+1.23%)
Dec 23, 2021
593.29
600.52
592.08
595.32
188,660
+6.90(+1.17%)
Dec 22, 2021
579.83
589.67
576.38
588.42
272,735
+9.27(+1.60%)
Dec 21, 2021
570.38
580.12
563.68
579.14
280,203
+14.96(+2.65%)
Dec 20, 2021
564.47
567.11
558.23
564.18
474,415
-10.64(-1.85%)
Dec 17, 2021
577.02
581.27
566.28
574.82
601,515
-4.77(-0.82%)
Dec 16, 2021
591.94
598.92
576.56
579.59
416,673
-7.11(-1.21%)
Dec 15, 2021
578.58
587.16
573.86
586.70
455,320
+11.05(+1.92%)
Dec 14, 2021
597.55
599.78
571.44
575.65
534,548
-29.89(-4.94%)
Dec 13, 2021
610.37
617.46
603.65
605.54
503,643
-6.21(-1.02%)
Dec 10, 2021
610.12
613.90
604.35
611.75
197,773
+7.99(+1.32%)
Dec 09, 2021
627.03
627.03
603.10
603.76
356,365
-25.47(-4.05%)
Dec 08, 2021
619.29
630.11
615.35
629.23
265,547
+8.78(+1.42%)
Dec 07, 2021
605.94
620.62
604.56
620.45
310,451
+28.16(+4.76%)
Dec 06, 2021
589.30
595.93
577.54
592.28
383,336
+4.58(+0.78%)
Dec 03, 2021
616.13
616.98
577.17
587.71
434,342
-25.45(-4.15%)
Dec 02, 2021
600.46
620.34
600.46
613.15
458,757
+12.88(+2.15%)
Dec 01, 2021
621.98
625.44
599.70
600.27
325,699
-12.76(-2.08%)
Nov 30, 2021
622.48
632.93
611.92
613.03
554,355
-15.62(-2.48%)
Nov 29, 2021
618.40
632.50
614.76
628.65
386,946
+23.81(+3.94%)
Nov 26, 2021
614.87
623.29
602.76
604.84
234,361
-21.04(-3.36%)
Nov 24, 2021
611.45
630.61
608.95
625.87
423,658
+10.03(+1.63%)
Nov 23, 2021
619.07
622.26
605.82
615.84
352,595
-4.44(-0.72%)
Nov 22, 2021
639.86
640.79
620.18
620.28
389,586
-19.46(-3.04%)
Nov 19, 2021
647.65
650.34
638.07
639.74
284,415
-8.33(-1.28%)
Nov 18, 2021
651.64
649.28
647.79
648.07
175,295
-0.96(-0.15%)
Nov 17, 2021
658.03
660.30
644.86
649.03
259,650
-8.50(-1.29%)
Nov 16, 2021
643.20
662.11
643.20
657.53
299,751
+13.83(+2.15%)
Nov 15, 2021
637.38
647.33
633.78
643.71
170,371
+8.16(+1.28%)
Nov 12, 2021
627.20
635.69
618.92
635.54
329,926
+10.99(+1.76%)
Nov 11, 2021
629.82
630.86
622.54
624.56
145,443
-0.69(-0.11%)
Nov 10, 2021
631.87
625.25
274,409
-9.52(-1.50%)
Nov 09, 2021
635.92
641.76
630.94
634.77
297,173
-0.96(-0.15%)
Nov 08, 2021
637.31
637.58
627.44
635.74
252,424
+0.46(+0.07%)
Nov 05, 2021
647.34
647.59
634.89
635.28
278,938
-8.10(-1.26%)
Nov 04, 2021
628.63
648.80
628.09
643.38
223,149
+15.57(+2.48%)
Nov 03, 2021
635.92
639.88
621.12
627.81
273,395
-8.43(-1.32%)
Nov 02, 2021
638.84
643.42
635.04
636.24
352,770
-2.70(-0.42%)
Nov 01, 2021
650.45
637.87
625.23
638.95
236,192
-7.55(-1.17%)
Oct 29, 2021
631.96
647.74
631.87
646.50
260,825
+9.29(+1.46%)
Oct 28, 2021
619.58
637.88
619.58
637.22
300,016
+17.82(+2.88%)
Oct 27, 2021
628.64
640.99
618.88
619.39
367,852
-5.95(-0.95%)
Oct 26, 2021
634.14
624.13
625.34
318,910
-8.66(-1.37%)
Oct 25, 2021
631.66
644.35
623.06
634.01
397,697
+2.86(+0.45%)
Oct 22, 2021
621.08
631.25
621.08
631.15
277,669
+12.31(+1.99%)
Oct 21, 2021
606.09
619.82
604.51
618.84
263,622
+12.71(+2.10%)
Oct 20, 2021
615.77
618.90
601.72
606.13
299,609
-7.39(-1.20%)
Oct 19, 2021
607.24
617.07
605.14
613.52
244,450
+10.83(+1.80%)
Oct 18, 2021
599.09
604.13
596.05
602.69
186,193
+3.64(+0.61%)
Oct 15, 2021
603.03
603.03
597.08
599.05
221,342
+3.33(+0.56%)
Oct 14, 2021
589.73
597.04
588.52
595.72
223,154
+13.95(+2.40%)
Oct 13, 2021
584.77
586.78
576.91
581.76
225,179
+2.96(+0.51%)
Oct 12, 2021
585.96
585.96
575.87
578.80
169,616
-1.90(-0.33%)
Oct 11, 2021
579.59
595.97
577.31
580.70
227,240
-2.83(-0.48%)
Oct 08, 2021
592.56
594.10
581.73
583.53
189,627
-8.15(-1.38%)
Oct 07, 2021
588.55
597.28
588.55
591.68
295,789
+8.32(+1.43%)
Oct 06, 2021
579.57
585.26
571.77
583.36
259,331
-2.12(-0.36%)
Oct 05, 2021
575.09
588.10
574.85
585.48
310,057
+14.41(+2.52%)
Oct 04, 2021
590.82
592.90
564.15
571.07
495,650
-22.75(-3.83%)
Oct 01, 2021
594.45
597.87
578.55
593.82
307,087
+2.29(+0.39%)
Sep 30, 2021
598.58
605.85
588.32
591.52
330,258
-2.29(-0.39%)
Sep 29, 2021
587.99
596.51
583.60
593.82
369,285
+12.54(+2.16%)
Sep 28, 2021
609.78
611.79
579.92
581.27
737,860
-39.75(-6.40%)
Sep 27, 2021
637.71
638.42
612.02
621.02
296,212
-22.06(-3.43%)
Sep 24, 2021
632.76
643.45
628.92
643.09
221,071
+7.57(+1.19%)
Sep 23, 2021
632.41
636.45
629.78
635.51
274,026
+8.20(+1.31%)
Sep 22, 2021
628.66
630.05
619.31
627.32
231,310
+4.33(+0.69%)
Sep 21, 2021
622.89
627.66
619.44
622.99
256,231
+5.94(+0.96%)
Sep 20, 2021
613.61
620.52
607.66
617.05
459,535
-6.88(-1.10%)
Sep 17, 2021
627.56
633.39
620.94
623.92
578,300
-10.20(-1.61%)
Sep 16, 2021
631.38
635.10
626.62
634.12
520,816
+4.66(+0.74%)
Sep 15, 2021
635.00
638.08
628.86
629.47
313,657
-5.75(-0.90%)
Sep 14, 2021
629.29
638.19
625.81
635.21
285,815
+9.74(+1.56%)
Sep 13, 2021
638.04
638.12
617.70
625.47
329,966
-7.41(-1.17%)
Sep 10, 2021
637.65
640.41
632.58
632.88
218,680
-1.93(-0.30%)
Sep 09, 2021
642.79
645.21
633.89
634.81
217,233
-6.14(-0.96%)
Sep 08, 2021
636.89
648.63
633.07
640.96
244,357
+3.27(+0.51%)
Sep 07, 2021
632.56
640.84
624.29
637.69
304,726
+4.93(+0.78%)
Sep 03, 2021
628.52
636.14
628.52
632.76
245,342
+1.29(+0.20%)
Sep 02, 2021
633.20
640.87
627.84
631.47
324,480
+0.20(+0.03%)
Sep 01, 2021
619.60
633.34
615.95
631.26
243,950
+14.23(+2.31%)
Aug 31, 2021
620.87
623.49
615.77
617.04
282,808
-3.74(-0.60%)
Aug 30, 2021
613.56
625.73
613.56
620.78
293,482
+8.60(+1.40%)
Aug 27, 2021
608.65
615.05
607.50
612.19
168,190
+5.52(+0.91%)
Aug 26, 2021
612.63
612.63
605.07
606.66
157,734
-3.89(-0.64%)
Aug 25, 2021
602.98
612.74
602.52
610.55
259,011
+9.28(+1.54%)
Aug 24, 2021
605.88
608.20
601.09
601.28
249,878
-2.74(-0.45%)
Aug 23, 2021
601.80
610.04
601.80
604.02
170,225
+2.27(+0.38%)
Aug 20, 2021
595.37
601.96
591.19
601.75
250,310
+8.62(+1.45%)
Aug 19, 2021
585.99
596.94
577.86
593.14
488,014
-0.20(-0.03%)
Aug 18, 2021
612.10
612.96
592.54
593.34
322,423
-18.74(-3.06%)
Aug 17, 2021
609.66
612.40
603.29
612.08
232,220
-0.71(-0.12%)
Aug 16, 2021
610.92
614.49
603.11
612.79
397,727
+0.18(+0.03%)
Aug 13, 2021
607.89
613.54
602.68
612.60
265,135
+4.73(+0.78%)
Aug 12, 2021
604.13
609.09
601.16
607.88
250,664
+1.23(+0.20%)
Aug 11, 2021
609.82
613.37
603.43
606.65
268,305
-0.14(-0.02%)
Aug 10, 2021
609.62
616.53
606.05
606.79
339,718
-2.52(-0.41%)
Aug 09, 2021
610.78
614.81
604.20
609.31
335,079
-1.18(-0.19%)
Aug 06, 2021
610.65
614.89
597.93
610.50
256,418
+1.48(+0.24%)
Aug 05, 2021
608.97
616.98
599.43
609.02
279,375
+3.07(+0.51%)
Aug 04, 2021
602.61
609.20
602.61
605.96
309,966
+5.00(+0.83%)
Aug 03, 2021
592.73
603.14
583.83
600.96
331,175
+7.91(+1.33%)
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
.