iShares Trust S&P Semiconductor Index Fund (NQ: SOXX )

226.99 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 167.65 169.06 167.05 168.39 1,625,019 +2.56(+1.55%)
Jun 29, 2023 166.45 166.57 164.45 165.83 1,680,152 +0.05(+0.03%)
Jun 28, 2023 164.37 167.18 164.19 165.78 2,923,678 -1.29(-0.77%)
Jun 27, 2023 162.00 167.35 161.38 167.07 2,771,180 +5.64(+3.49%)
Jun 26, 2023 162.03 164.52 161.42 161.43 2,450,777 +0.52(+0.32%)
Jun 23, 2023 161.15 161.93 160.17 160.91 2,067,286 -2.88(-1.76%)
Jun 22, 2023 161.92 164.47 161.70 163.79 3,671,914 +0.76(+0.47%)
Jun 21, 2023 166.06 166.88 162.84 163.03 4,145,471 -4.07(-2.44%)
Jun 20, 2023 167.69 169.17 165.63 167.10 2,032,739 -1.36(-0.81%)
Jun 16, 2023 171.75 171.77 168.23 168.47 4,977,020 -1.57(-0.92%)
Jun 15, 2023 169.48 171.29 168.82 170.04 6,587,718 -1.42(-0.83%)
Jun 14, 2023 168.43 171.54 167.44 171.46 8,535,493 +2.40(+1.42%)
Jun 13, 2023 169.50 170.15 167.13 169.06 4,181,542 +2.23(+1.34%)
Jun 12, 2023 163.51 166.98 163.31 166.82 2,651,643 +5.21(+3.22%)
Jun 09, 2023 163.02 164.12 160.86 161.62 2,529,983 +0.42(+0.26%)
Jun 08, 2023 160.03 161.59 159.20 161.19 2,736,808 +1.63(+1.02%)
Jun 07, 2023 160.85 163.11 159.20 159.56 3,920,846 -0.38(-0.24%)
Jun 06, 2023 156.92 160.71 156.68 159.94 3,250,574 +1.91(+1.21%)
Jun 05, 2023 159.93 160.02 157.22 158.03 2,721,718 -2.49(-1.55%)
Jun 02, 2023 162.12 162.59 159.35 160.52 3,334,369 -0.38(-0.23%)
Jun 01, 2023 159.14 162.27 157.51 160.89 7,375,439 +2.72(+1.72%)
May 31, 2023 159.60 161.79 158.10 158.17 5,383,368 -4.17(-2.57%)
May 30, 2023 166.24 166.91 161.68 162.34 7,898,349 -0.14(-0.08%)
May 26, 2023 154.84 163.31 154.78 162.48 8,047,764 +9.97(+6.54%)
May 25, 2023 149.56 153.09 147.94 152.51 13,031,040 +9.52(+6.66%)
May 24, 2023 142.66 143.58 141.48 142.99 4,347,089 -2.61(-1.79%)
May 23, 2023 146.42 147.39 145.27 145.59 1,560,297 -1.82(-1.24%)
May 22, 2023 145.58 147.80 145.52 147.41 2,309,612 +0.51(+0.35%)
May 19, 2023 147.23 147.57 145.99 146.91 2,890,915 -0.76(-0.51%)
May 18, 2023 143.78 148.02 143.67 147.66 3,444,183 +4.52(+3.16%)
May 17, 2023 140.97 143.69 140.09 143.14 1,993,382 +3.45(+2.47%)
May 16, 2023 139.50 141.28 139.50 139.69 2,056,804 -0.26(-0.19%)
May 15, 2023 136.64 139.98 136.24 139.95 1,807,383 +3.70(+2.71%)
May 12, 2023 136.87 137.44 134.97 136.25 1,389,946 -0.13(-0.09%)
May 11, 2023 137.32 137.61 135.09 136.38 1,863,117 -0.90(-0.65%)
May 10, 2023 137.42 138.25 135.95 137.28 2,779,392 +1.38(+1.02%)
May 09, 2023 136.28 136.47 135.34 135.90 2,359,162 -2.35(-1.70%)
May 08, 2023 137.51 138.34 136.37 138.25 1,371,604 +0.58(+0.42%)
May 05, 2023 134.84 138.25 134.16 137.67 1,626,938 +3.00(+2.22%)
May 04, 2023 134.36 135.83 133.46 134.67 2,105,675 -0.76(-0.56%)
May 03, 2023 136.23 137.88 135.33 135.43 2,536,330 -1.57(-1.15%)
May 02, 2023 138.04 138.83 135.67 137.00 2,125,141 -0.99(-0.71%)
May 01, 2023 137.30 138.39 136.94 137.99 1,812,259 +1.24(+0.90%)
Apr 28, 2023 134.95 136.78 134.36 136.75 2,369,954 +2.42(+1.80%)
Apr 27, 2023 133.59 134.50 130.93 134.33 3,131,131 +0.56(+0.42%)
Apr 26, 2023 134.44 135.14 133.08 133.76 1,927,726 +0.71(+0.53%)
Apr 25, 2023 136.86 136.87 132.97 133.06 2,492,073 -4.63(-3.36%)
Apr 24, 2023 138.05 138.84 136.75 137.68 2,081,613 -0.62(-0.45%)
Apr 21, 2023 138.84 138.84 137.08 138.30 2,167,585 -1.02(-0.73%)
Apr 20, 2023 138.06 141.41 137.92 139.32 2,398,386 -0.13(-0.09%)
Apr 19, 2023 139.12 139.79 138.60 139.45 1,268,445 -1.54(-1.09%)
Apr 18, 2023 141.48 142.70 139.93 141.00 2,777,958 +0.61(+0.43%)
Apr 17, 2023 138.88 140.48 138.46 140.39 2,216,360 +0.00(+0.00%)
Apr 14, 2023 140.47 142.17 138.86 140.39 1,972,644 -0.22(-0.16%)
Apr 13, 2023 139.77 141.43 138.66 140.61 3,027,337 +1.15(+0.82%)
Apr 12, 2023 143.46 143.51 139.32 139.46 2,610,699 -2.60(-1.83%)
Apr 11, 2023 143.60 143.70 141.78 142.06 1,830,345 -0.75(-0.53%)
Apr 10, 2023 139.12 142.91 138.90 142.81 1,935,110 +2.48(+1.77%)
Apr 06, 2023 139.77 141.36 138.69 140.33 1,903,456 -0.73(-0.52%)
Apr 05, 2023 142.01 142.13 139.56 141.06 3,357,193 -2.49(-1.73%)
Apr 04, 2023 146.54 146.58 142.74 143.54 2,335,184 -2.73(-1.86%)
Apr 03, 2023 146.68 147.24 144.46 146.27 1,885,482 -1.27(-0.86%)
Mar 31, 2023 145.52 147.77 145.29 147.54 2,160,978 +0.91(+0.62%)
Mar 30, 2023 146.09 147.59 145.60 146.64 2,614,083 +2.38(+1.65%)
Mar 29, 2023 142.10 145.27 141.84 144.26 3,154,350 +4.49(+3.21%)
Mar 28, 2023 140.50 140.61 137.64 139.77 2,750,135 -1.06(-0.75%)
Mar 27, 2023 143.01 143.45 140.33 140.82 1,814,531 -1.67(-1.17%)
Mar 24, 2023 143.84 144.23 141.05 142.50 3,137,485 -2.51(-1.73%)
Mar 23, 2023 143.62 146.96 142.48 145.01 4,057,793 +3.61(+2.55%)
Mar 22, 2023 142.82 146.62 141.37 141.40 3,328,641 -1.42(-0.99%)
Mar 21, 2023 143.70 145.21 140.70 142.82 2,913,385 +0.28(+0.20%)
Mar 20, 2023 141.32 143.00 140.15 142.54 2,166,145 +1.49(+1.06%)
Mar 17, 2023 142.20 143.30 140.28 141.05 2,843,796 -0.88(-0.62%)
Mar 16, 2023 135.99 142.23 135.40 141.93 3,860,037 +5.33(+3.91%)
Mar 15, 2023 136.23 136.90 133.70 136.59 3,545,737 -1.61(-1.17%)
Mar 14, 2023 136.62 139.06 135.97 138.20 2,754,935 +3.93(+2.92%)
Mar 13, 2023 132.83 135.93 131.44 134.28 3,528,891 +0.04(+0.03%)
Mar 10, 2023 137.62 137.97 133.60 134.24 3,338,860 -2.65(-1.93%)
Mar 09, 2023 139.48 141.64 136.67 136.88 3,909,212 -2.78(-1.99%)
Mar 08, 2023 136.59 139.81 136.59 139.66 2,100,042 +3.62(+2.66%)
Mar 07, 2023 137.63 138.22 135.49 136.04 1,908,741 -1.45(-1.05%)
Mar 06, 2023 139.50 140.69 137.16 137.49 2,188,152 -1.62(-1.16%)
Mar 03, 2023 136.97 139.26 135.93 139.11 2,422,486 +2.11(+1.54%)
Mar 02, 2023 133.79 137.65 132.75 137.00 3,125,263 +1.09(+0.80%)
Mar 01, 2023 136.37 137.56 135.37 135.91 1,928,429 +0.04(+0.03%)
Feb 28, 2023 135.09 137.71 134.80 135.87 1,590,071 +0.46(+0.34%)
Feb 27, 2023 136.94 136.97 135.36 135.41 2,049,467 +0.71(+0.53%)
Feb 24, 2023 134.72 135.40 133.68 134.69 2,857,819 -2.46(-1.79%)
Feb 23, 2023 137.25 137.80 134.46 137.15 4,642,119 +4.37(+3.29%)
Feb 22, 2023 133.74 134.74 131.98 132.78 2,294,480 -0.64(-0.48%)
Feb 21, 2023 135.75 137.35 133.17 133.42 2,220,131 -4.47(-3.24%)
Feb 17, 2023 139.24 139.65 136.64 137.89 3,081,300 -2.18(-1.56%)
Feb 16, 2023 141.01 142.49 139.84 140.07 3,414,319 -3.52(-2.45%)
Feb 15, 2023 141.52 143.66 140.48 143.59 2,155,253 +0.58(+0.41%)
Feb 14, 2023 139.22 143.44 138.18 143.01 3,245,391 +2.55(+1.81%)
Feb 13, 2023 139.08 140.86 137.86 140.46 2,127,858 +2.04(+1.47%)
Feb 10, 2023 139.22 139.63 136.92 138.42 2,964,104 -2.24(-1.59%)
Feb 09, 2023 142.80 144.40 139.62 140.66 3,030,463 +0.36(+0.26%)
Feb 08, 2023 142.43 143.60 139.97 140.30 3,536,709 -3.08(-2.15%)
Feb 07, 2023 139.50 144.07 139.15 143.39 3,301,428 +4.42(+3.18%)
Feb 06, 2023 139.05 141.11 138.34 138.97 2,507,263 -2.29(-1.62%)
Feb 03, 2023 140.87 144.51 140.51 141.26 5,585,918 -2.81(-1.95%)
Feb 02, 2023 142.25 145.25 141.44 144.07 7,503,220 +3.26(+2.32%)
Feb 01, 2023 134.50 142.23 134.38 140.81 7,226,784 +6.98(+5.21%)
Jan 31, 2023 131.13 133.90 131.00 133.83 3,120,877 +2.45(+1.86%)
Jan 30, 2023 133.13 133.93 131.28 131.38 4,407,794 -3.58(-2.66%)
Jan 27, 2023 133.48 136.13 133.14 134.97 4,314,098 -0.86(-0.64%)
Jan 26, 2023 135.11 136.00 132.88 135.83 3,897,325 +2.25(+1.69%)
Jan 25, 2023 130.88 133.82 129.87 133.58 3,308,827 +0.36(+0.27%)
Jan 24, 2023 132.60 134.47 132.41 133.22 2,371,224 -1.01(-0.76%)
Jan 23, 2023 129.01 134.68 128.80 134.23 5,757,217 +6.42(+5.02%)
Jan 20, 2023 125.27 127.89 124.00 127.81 3,371,403 +3.88(+3.13%)
Jan 19, 2023 126.38 126.45 123.53 123.94 3,791,884 -3.58(-2.81%)
Jan 18, 2023 129.62 130.53 127.47 127.51 3,532,263 -0.67(-0.53%)
Jan 17, 2023 127.60 129.48 127.00 128.19 3,029,824 +0.15(+0.11%)
Jan 13, 2023 125.86 128.05 125.70 128.04 2,091,053 +0.53(+0.41%)
Jan 12, 2023 126.66 128.28 124.05 127.51 3,336,755 +1.53(+1.22%)
Jan 11, 2023 124.45 126.03 123.41 125.98 2,694,856 +1.61(+1.29%)
Jan 10, 2023 122.37 124.55 121.73 124.38 2,831,703 +1.59(+1.29%)
Jan 09, 2023 122.78 125.58 122.00 122.79 4,606,132 +2.22(+1.84%)
Jan 06, 2023 116.77 121.20 115.19 120.57 4,924,974 +5.36(+4.65%)
Jan 05, 2023 116.03 116.85 115.02 115.21 2,686,217 -1.98(-1.69%)
Jan 04, 2023 116.42 117.83 115.07 117.18 3,270,918 +2.94(+2.57%)
Jan 03, 2023 117.32 117.50 113.55 114.24 2,859,939 -1.12(-0.97%)
Dec 30, 2022 113.82 115.56 113.00 115.37 2,021,024 -0.11(-0.09%)
Dec 29, 2022 113.72 116.01 113.30 115.47 3,279,261 +3.57(+3.19%)
Dec 28, 2022 112.84 114.23 111.44 111.90 2,694,717 -1.67(-1.47%)
Dec 27, 2022 114.75 114.85 113.05 113.58 3,513,496 -2.09(-1.81%)
Dec 23, 2022 114.56 115.67 113.40 115.66 2,585,916 +0.10(+0.09%)
Dec 22, 2022 118.09 118.28 113.13 115.56 5,432,626 -4.87(-4.04%)
Dec 21, 2022 118.60 120.83 118.37 120.43 2,301,245 +2.65(+2.25%)
Dec 20, 2022 117.02 118.86 116.76 117.78 2,277,440 -0.72(-0.61%)
Dec 19, 2022 119.86 120.14 117.28 118.50 2,243,953 -1.49(-1.24%)
Dec 16, 2022 120.26 121.30 118.80 119.99 2,479,175 -0.92(-0.76%)
Dec 15, 2022 123.59 124.13 120.74 120.90 3,903,879 -5.34(-4.23%)
Dec 14, 2022 127.86 129.39 124.77 126.24 3,989,350 -1.92(-1.50%)
Dec 13, 2022 131.69 132.26 126.56 128.17 4,543,965 +1.93(+1.53%)
Dec 12, 2022 123.43 126.37 122.80 126.24 2,189,591 +2.20(+1.77%)
Dec 09, 2022 124.65 126.23 123.60 124.04 1,760,650 -1.16(-0.93%)
Dec 08, 2022 122.42 125.29 121.61 125.20 2,711,382 +3.52(+2.89%)
Dec 07, 2022 120.64 122.54 120.41 121.68 2,124,795 -0.26(-0.21%)
Dec 06, 2022 124.55 124.68 120.71 121.94 2,196,200 -2.62(-2.10%)
Dec 05, 2022 125.30 126.51 123.44 124.56 2,725,177 -1.60(-1.27%)
Dec 02, 2022 124.40 126.36 123.77 126.16 3,130,662 -1.44(-1.13%)
Dec 01, 2022 129.29 129.42 125.82 127.60 4,148,401 -0.92(-0.72%)
Nov 30, 2022 121.70 128.61 120.57 128.52 4,191,620 +7.27(+6.00%)
Nov 29, 2022 122.08 122.77 120.51 121.25 1,839,723 -0.47(-0.39%)
Nov 28, 2022 123.29 124.60 120.88 121.72 3,218,174 -3.12(-2.50%)
Nov 25, 2022 125.75 126.20 124.84 124.84 1,171,348 -1.69(-1.33%)
Nov 23, 2022 124.88 127.75 124.87 126.53 3,930,738 +1.51(+1.21%)
Nov 22, 2022 122.44 125.11 121.41 125.02 3,309,448 +3.62(+2.98%)
Nov 21, 2022 122.10 122.54 121.02 121.40 1,826,578 -2.05(-1.66%)
Nov 18, 2022 125.23 125.26 122.11 123.45 3,125,693 +0.28(+0.22%)
Nov 17, 2022 119.68 123.72 119.46 123.17 3,990,302 +0.96(+0.78%)
Nov 16, 2022 124.57 124.82 121.44 122.21 4,803,305 -5.26(-4.13%)
Nov 15, 2022 129.02 129.37 125.75 127.48 4,924,022 +3.59(+2.90%)
Nov 14, 2022 124.58 126.32 123.84 123.89 3,710,040 -1.37(-1.09%)
Nov 11, 2022 122.13 125.99 120.73 125.26 6,153,038 +3.72(+3.06%)
Nov 10, 2022 116.44 121.84 115.47 121.54 5,378,133 +11.40(+10.35%)
Nov 09, 2022 111.85 112.29 109.97 110.14 3,600,736 -3.64(-3.20%)
Nov 08, 2022 113.41 115.12 111.47 113.78 3,922,960 +2.45(+2.20%)
Nov 07, 2022 109.98 111.75 108.55 111.33 3,569,370 +2.36(+2.16%)
Nov 04, 2022 107.91 109.25 106.41 108.97 4,630,998 +4.82(+4.63%)
Nov 03, 2022 103.59 105.77 102.51 104.15 3,775,890 -1.41(-1.34%)
Nov 02, 2022 109.70 105.43 105.57 3,204,471 -3.44(-3.16%)
Nov 01, 2022 110.31 110.67 108.36 109.01 2,827,851 +0.87(+0.81%)
Oct 31, 2022 109.55 109.85 107.58 108.14 2,409,658 -2.41(-2.18%)
Oct 28, 2022 106.57 110.71 106.30 110.55 4,219,396 +4.17(+3.92%)
Oct 27, 2022 109.00 110.03 106.24 106.38 3,612,109 -1.92(-1.77%)
Oct 26, 2022 107.11 110.87 106.59 108.30 4,842,659 -1.08(-0.98%)
Oct 25, 2022 107.38 110.11 107.21 109.37 2,788,391 +2.44(+2.28%)
Oct 24, 2022 106.83 107.40 104.43 106.93 3,806,670 +0.46(+0.43%)
Oct 21, 2022 102.39 106.74 101.94 106.47 3,726,660 +3.81(+3.72%)
Oct 20, 2022 102.59 105.79 102.07 102.66 3,588,391 +0.63(+0.62%)
Oct 19, 2022 100.65 102.99 100.34 102.02 3,060,350 +0.65(+0.64%)
Oct 18, 2022 104.19 104.87 99.59 101.37 3,573,971 +0.35(+0.34%)
Oct 17, 2022 101.56 102.42 100.23 101.03 3,784,507 +2.10(+2.12%)
Oct 14, 2022 104.68 104.68 98.61 98.93 3,917,360 -4.30(-4.17%)
Oct 13, 2022 96.42 105.13 95.33 103.23 4,942,728 +2.89(+2.88%)
Oct 12, 2022 101.19 101.73 100.02 100.34 3,127,402 -0.98(-0.97%)
Oct 11, 2022 102.40 103.35 99.90 101.33 4,837,986 -2.93(-2.81%)
Oct 10, 2022 107.51 107.64 102.77 104.26 4,694,200 -3.67(-3.40%)
Oct 07, 2022 111.40 111.71 107.28 107.93 3,994,332 -6.89(-6.00%)
Oct 06, 2022 115.16 117.28 114.39 114.82 2,867,936 -0.46(-0.40%)
Oct 05, 2022 112.45 116.44 111.45 115.28 2,521,434 +0.93(+0.82%)
Oct 04, 2022 112.74 114.48 112.45 114.34 3,201,285 +5.12(+4.69%)
Oct 03, 2022 106.77 110.44 106.01 109.22 3,770,966 +3.65(+3.46%)
Sep 30, 2022 106.02 108.76 105.41 105.57 2,740,444 -1.84(-1.71%)
Sep 29, 2022 108.83 109.04 105.70 107.41 3,019,782 -3.45(-3.11%)
Sep 28, 2022 108.41 111.29 107.95 110.86 4,070,785 +1.55(+1.42%)
Sep 27, 2022 110.27 111.08 107.74 109.31 2,996,574 +1.01(+0.93%)
Sep 26, 2022 109.57 111.25 108.11 108.30 2,898,160 -2.05(-1.86%)
Sep 23, 2022 110.53 110.82 108.35 110.35 3,913,607 -1.50(-1.34%)
Sep 22, 2022 114.32 114.80 111.19 111.85 2,958,889 -3.13(-2.72%)
Sep 21, 2022 116.36 120.13 114.97 114.97 3,563,916 -1.17(-1.01%)
Sep 20, 2022 116.57 117.14 115.23 116.15 2,649,210 -1.56(-1.33%)
Sep 19, 2022 115.60 118.33 115.55 117.71 2,164,321 +0.61(+0.53%)
Sep 16, 2022 115.12 117.22 114.25 117.10 3,419,938 +0.70(+0.60%)
Sep 15, 2022 117.57 118.95 115.61 116.40 2,449,559 -1.96(-1.66%)
Sep 14, 2022 117.92 119.18 116.60 118.36 2,744,196 +1.33(+1.14%)
Sep 13, 2022 120.04 121.07 116.68 117.03 4,093,946 -7.75(-6.21%)
Sep 12, 2022 124.72 125.40 123.29 124.78 2,632,381 +0.60(+0.49%)
Sep 09, 2022 122.87 124.82 122.87 124.18 2,083,493 +2.91(+2.40%)
Sep 08, 2022 118.10 121.72 117.37 121.27 2,845,262 +2.01(+1.69%)
Sep 07, 2022 117.75 120.27 116.86 119.26 1,711,838 +1.98(+1.69%)
Sep 06, 2022 118.62 119.28 116.38 117.28 2,713,621 -1.37(-1.15%)
Sep 02, 2022 121.81 122.66 118.13 118.64 3,873,162 -1.32(-1.10%)
Sep 01, 2022 119.11 119.98 116.24 119.96 4,574,828 -2.27(-1.86%)
Aug 31, 2022 124.07 124.07 121.16 122.23 2,994,627 -1.29(-1.05%)
Aug 30, 2022 126.32 126.37 122.00 123.52 3,237,209 -1.45(-1.16%)
Aug 29, 2022 126.20 127.66 124.77 124.98 2,594,708 -2.58(-2.02%)
Aug 26, 2022 134.92 135.23 127.35 127.55 2,861,214 -7.67(-5.67%)
Aug 25, 2022 130.57 135.38 130.50 135.22 2,701,505 +4.78(+3.67%)
Aug 24, 2022 129.97 130.89 128.93 130.44 1,260,023 +0.33(+0.25%)
Aug 23, 2022 129.56 132.10 129.41 130.12 2,447,417 +0.65(+0.50%)
Aug 22, 2022 131.80 132.05 128.84 129.47 2,927,201 -5.06(-3.76%)
Aug 19, 2022 136.36 137.05 133.84 134.53 2,343,167 -3.73(-2.70%)
Aug 18, 2022 135.55 139.19 135.06 138.26 1,712,289 +3.08(+2.28%)
Aug 17, 2022 136.41 136.47 133.29 135.18 2,657,546 -3.35(-2.42%)
Aug 16, 2022 139.24 139.85 136.98 138.53 1,577,535 -1.43(-1.02%)
Aug 15, 2022 138.82 140.35 137.87 139.96 1,336,166 +0.52(+0.37%)
Aug 12, 2022 136.38 139.82 135.88 139.44 2,067,551 +3.97(+2.93%)
Aug 11, 2022 136.80 139.48 135.18 135.48 2,424,080 -0.18(-0.13%)
Aug 10, 2022 133.72 135.90 131.94 135.65 3,483,085 +5.41(+4.15%)
Aug 09, 2022 133.35 133.49 128.46 130.25 4,404,853 -6.25(-4.58%)
Aug 08, 2022 136.69 138.21 134.40 136.50 3,086,507 -2.10(-1.51%)
Aug 05, 2022 137.24 139.79 136.61 138.60 3,306,647 -1.09(-0.78%)
Aug 04, 2022 138.36 140.11 137.96 139.69 1,934,679 +1.00(+0.72%)
Aug 03, 2022 134.91 138.96 134.83 138.69 2,883,807 +3.75(+2.78%)
Aug 02, 2022 133.67 136.99 133.10 134.94 2,141,710 -0.26(-0.19%)
Aug 01, 2022 133.72 136.36 132.84 135.19 3,843,123 +0.52(+0.39%)
Jul 29, 2022 131.71 135.05 131.26 134.67 3,872,431 +1.03(+0.77%)
Jul 28, 2022 132.31 133.93 129.43 133.65 3,559,210 +1.63(+1.23%)
Jul 27, 2022 128.51 133.08 128.12 132.02 3,239,465 +5.78(+4.58%)
Jul 26, 2022 127.53 128.17 125.77 126.24 2,528,899 -2.14(-1.67%)
Jul 25, 2022 128.21 128.48 126.24 128.38 2,886,550 -0.82(-0.63%)
Jul 22, 2022 132.04 132.09 128.03 129.20 4,585,943 -3.26(-2.46%)
Jul 21, 2022 131.01 132.55 129.14 132.46 2,773,565 +2.13(+1.63%)
Jul 20, 2022 126.90 130.95 126.12 130.33 4,884,788 +3.24(+2.55%)
Jul 19, 2022 123.65 127.78 123.29 127.09 3,141,358 +5.37(+4.41%)
Jul 18, 2022 124.14 125.09 120.95 121.73 2,980,363 -0.39(-0.32%)
Jul 15, 2022 121.09 122.31 119.19 122.12 3,008,852 +2.85(+2.39%)
Jul 14, 2022 116.48 119.78 114.78 119.27 3,211,186 +2.48(+2.12%)
Jul 13, 2022 113.77 117.73 113.54 116.79 3,591,409 +0.66(+0.56%)
Jul 12, 2022 116.57 117.42 115.29 116.14 4,530,826 +0.32(+0.28%)
Jul 11, 2022 116.75 117.33 115.06 115.81 2,509,941 -2.73(-2.30%)
Jul 08, 2022 116.28 119.36 115.92 118.55 2,352,978 +0.56(+0.48%)
Jul 07, 2022 115.58 118.58 115.58 117.98 2,888,970 +5.05(+4.48%)
Jul 06, 2022 112.49 114.25 111.26 112.93 2,692,313 +0.55(+0.49%)
Jul 05, 2022 108.68 112.38 108.02 112.38 3,417,564 +0.88(+0.79%)
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.