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
Applied Materials
(NQ:
AMAT
)
207.32
-1.54 (-0.74%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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 (%)
Apr 30, 2024
203.67
205.83
198.57
198.65
3,898,095
-6.61(-3.22%)
Apr 29, 2024
203.51
205.29
201.78
205.26
2,788,796
+1.88(+0.92%)
Apr 26, 2024
197.03
203.99
197.03
203.38
3,933,756
+5.88(+2.98%)
Apr 25, 2024
196.28
198.45
193.60
197.50
4,237,306
+1.44(+0.73%)
Apr 24, 2024
197.99
199.36
192.72
196.06
4,607,451
+2.82(+1.46%)
Apr 23, 2024
190.25
194.50
189.97
193.24
4,422,636
+3.78(+2.00%)
Apr 22, 2024
191.55
191.78
186.85
189.46
7,148,634
-0.31(-0.16%)
Apr 19, 2024
194.26
194.69
188.16
189.77
6,495,240
-4.55(-2.34%)
Apr 18, 2024
197.47
198.41
193.52
194.32
6,218,892
-5.57(-2.79%)
Apr 17, 2024
206.09
207.00
198.10
199.89
6,349,755
-9.59(-4.58%)
Apr 16, 2024
206.34
210.42
205.75
209.48
3,748,364
+3.80(+1.85%)
Apr 15, 2024
211.90
214.46
204.27
205.68
4,491,117
-2.18(-1.05%)
Apr 12, 2024
208.00
209.95
206.91
207.86
5,854,783
-5.12(-2.40%)
Apr 11, 2024
209.46
213.33
208.36
212.98
4,291,380
+3.73(+1.78%)
Apr 10, 2024
208.89
211.66
208.12
209.25
4,645,274
-1.16(-0.55%)
Apr 09, 2024
211.35
212.10
207.63
210.41
3,659,415
+1.37(+0.66%)
Apr 08, 2024
212.86
213.00
208.13
209.04
4,434,851
+1.19(+0.57%)
Apr 05, 2024
204.90
209.53
204.90
207.85
3,330,765
+4.46(+2.19%)
Apr 04, 2024
211.61
213.04
201.67
203.39
6,240,973
-3.99(-1.92%)
Apr 03, 2024
203.60
209.15
203.50
207.38
3,374,283
+1.27(+0.62%)
Apr 02, 2024
206.58
206.58
203.40
206.11
4,310,938
-2.58(-1.24%)
Apr 01, 2024
206.93
211.77
205.96
208.69
3,188,562
+2.46(+1.19%)
Mar 28, 2024
207.56
205.97
202.71
206.23
5,750,103
-1.77(-0.85%)
Mar 27, 2024
208.04
208.49
203.90
208.00
3,123,144
+1.33(+0.64%)
Mar 26, 2024
209.79
211.21
206.57
206.67
3,607,166
-1.79(-0.86%)
Mar 25, 2024
207.63
211.31
207.35
208.46
3,146,253
-1.79(-0.85%)
Mar 22, 2024
208.51
211.72
208.43
210.25
3,829,348
-0.55(-0.26%)
Mar 21, 2024
213.37
214.91
210.36
210.80
6,145,104
+5.74(+2.80%)
Mar 20, 2024
201.00
205.92
198.80
205.06
4,275,871
+3.72(+1.85%)
Mar 19, 2024
199.18
201.55
197.30
201.34
4,623,394
+0.61(+0.30%)
Mar 18, 2024
201.68
203.17
199.63
200.73
5,062,120
+2.08(+1.05%)
Mar 15, 2024
199.44
201.28
197.00
198.65
9,974,743
-2.10(-1.05%)
Mar 14, 2024
201.93
202.40
199.05
200.75
4,934,411
+0.19(+0.09%)
Mar 13, 2024
202.97
203.88
199.94
200.56
5,050,019
-4.38(-2.14%)
Mar 12, 2024
203.88
205.01
199.34
204.94
7,208,759
+3.57(+1.77%)
Mar 11, 2024
203.28
203.28
197.61
201.37
6,566,159
-4.19(-2.04%)
Mar 08, 2024
212.48
213.59
205.39
205.56
6,940,792
-7.05(-3.32%)
Mar 07, 2024
213.23
214.25
211.51
212.61
6,358,468
+0.44(+0.21%)
Mar 06, 2024
209.95
213.51
209.13
212.17
5,640,869
+4.78(+2.30%)
Mar 05, 2024
207.75
210.76
204.78
207.39
6,098,224
-2.10(-1.00%)
Mar 04, 2024
212.00
213.37
209.03
209.49
7,087,504
-0.76(-0.36%)
Mar 01, 2024
203.77
211.38
203.56
210.25
7,647,354
+8.63(+4.28%)
Feb 29, 2024
199.91
202.00
197.26
201.62
9,447,022
+4.08(+2.07%)
Feb 28, 2024
198.49
199.18
196.49
197.54
6,205,144
-5.32(-2.62%)
Feb 27, 2024
203.73
204.44
201.22
202.86
5,446,042
-0.69(-0.34%)
Feb 26, 2024
199.80
203.99
199.13
203.55
6,464,737
+6.39(+3.24%)
Feb 23, 2024
199.32
201.34
196.61
197.16
5,108,096
-2.57(-1.29%)
Feb 22, 2024
198.28
201.55
196.67
199.73
10,221,462
+9.40(+4.94%)
Feb 21, 2024
187.92
190.37
185.89
190.33
6,977,839
+1.51(+0.80%)
Feb 20, 2024
195.26
195.53
185.81
188.82
11,232,237
-10.41(-5.23%)
Feb 16, 2024
201.68
206.42
196.97
199.23
15,584,246
+11.89(+6.35%)
Feb 15, 2024
188.68
189.15
186.06
187.34
8,712,807
+1.47(+0.79%)
Feb 14, 2024
182.33
186.66
182.33
185.88
8,445,915
+5.87(+3.26%)
Feb 13, 2024
178.30
181.88
176.64
180.00
9,706,690
-5.22(-2.82%)
Feb 12, 2024
184.96
187.89
184.33
185.23
7,089,947
-0.30(-0.16%)
Feb 09, 2024
178.74
185.84
178.31
185.53
9,556,059
+11.93(+6.87%)
Feb 08, 2024
169.70
174.70
169.09
173.60
7,551,910
+2.99(+1.75%)
Feb 07, 2024
170.20
172.62
168.55
170.61
5,110,549
+2.20(+1.30%)
Feb 06, 2024
170.70
172.42
167.22
168.41
4,557,789
-2.39(-1.40%)
Feb 05, 2024
168.31
171.99
168.00
170.80
5,757,884
+2.91(+1.73%)
Feb 02, 2024
165.64
168.89
165.18
167.90
4,749,064
+1.21(+0.72%)
Feb 01, 2024
165.18
167.46
164.55
166.69
4,084,105
+2.67(+1.63%)
Jan 31, 2024
163.72
166.33
160.69
164.02
6,058,967
-1.94(-1.17%)
Jan 30, 2024
167.05
168.88
165.54
165.96
5,262,065
-2.24(-1.33%)
Jan 29, 2024
166.03
168.22
165.80
168.19
5,378,360
+1.58(+0.95%)
Jan 26, 2024
168.78
169.28
166.34
166.62
6,665,009
-5.72(-3.32%)
Jan 25, 2024
176.87
178.09
172.14
172.34
7,241,791
-1.51(-0.87%)
Jan 24, 2024
171.10
175.66
170.38
173.84
9,733,592
+7.08(+4.24%)
Jan 23, 2024
167.48
167.72
164.43
166.77
5,067,975
-1.25(-0.74%)
Jan 22, 2024
167.90
171.61
167.36
168.01
7,193,309
+0.36(+0.21%)
Jan 19, 2024
162.29
168.00
162.03
167.66
9,228,330
+7.59(+4.74%)
Jan 18, 2024
158.39
160.46
156.51
160.07
8,141,830
+6.96(+4.54%)
Jan 17, 2024
152.85
153.49
149.95
153.11
6,641,353
-0.39(-0.25%)
Jan 16, 2024
151.04
153.98
149.59
153.50
6,537,642
+2.51(+1.66%)
Jan 12, 2024
151.94
152.14
150.12
150.99
4,091,122
-0.70(-0.46%)
Jan 11, 2024
150.00
152.18
148.23
151.69
6,004,637
+2.14(+1.43%)
Jan 10, 2024
151.51
151.64
147.99
149.56
5,038,696
-1.22(-0.81%)
Jan 09, 2024
149.62
151.43
148.68
150.77
5,616,228
-0.53(-0.35%)
Jan 08, 2024
149.58
152.53
149.47
151.30
6,525,882
+2.56(+1.72%)
Jan 05, 2024
149.83
151.26
147.80
148.75
5,409,207
-0.31(-0.21%)
Jan 04, 2024
149.55
151.74
148.50
149.06
6,204,869
-2.14(-1.41%)
Jan 03, 2024
151.45
152.91
150.47
151.19
6,109,443
-2.92(-1.89%)
Jan 02, 2024
159.73
159.84
153.17
154.11
8,619,852
-7.69(-4.75%)
Dec 29, 2023
162.83
163.28
160.43
161.80
2,986,430
-1.05(-0.64%)
Dec 28, 2023
164.72
164.73
162.57
162.84
2,914,588
-1.09(-0.66%)
Dec 27, 2023
164.26
164.71
163.25
163.93
3,324,512
-0.07(-0.04%)
Dec 26, 2023
162.03
164.69
161.83
164.00
2,524,532
+2.23(+1.38%)
Dec 22, 2023
161.33
162.72
160.57
161.78
2,775,320
+0.66(+0.41%)
Dec 21, 2023
160.73
161.55
159.31
161.12
4,265,109
+4.46(+2.85%)
Dec 20, 2023
160.54
161.73
156.56
156.66
5,495,913
-5.40(-3.33%)
Dec 19, 2023
160.31
162.46
159.75
162.06
4,964,021
+1.97(+1.23%)
Dec 18, 2023
160.62
161.07
157.46
160.09
4,780,117
-1.59(-0.98%)
Dec 15, 2023
161.94
163.93
161.21
161.68
8,592,392
+0.21(+0.13%)
Dec 14, 2023
157.50
162.78
157.44
161.47
7,410,718
+4.74(+3.03%)
Dec 13, 2023
156.76
158.11
154.36
156.72
5,569,505
-0.23(-0.15%)
Dec 12, 2023
154.88
157.91
154.38
156.95
5,714,096
+2.08(+1.34%)
Dec 11, 2023
148.96
155.40
148.88
154.88
6,955,944
+7.41(+5.02%)
Dec 08, 2023
147.17
148.56
145.74
147.47
4,998,655
-0.67(-0.45%)
Dec 07, 2023
146.71
148.29
144.32
148.14
5,702,393
+3.68(+2.55%)
Dec 06, 2023
148.43
148.47
144.44
144.46
4,497,587
-1.45(-0.99%)
Dec 05, 2023
146.28
147.22
144.97
145.90
5,213,983
-2.12(-1.43%)
Dec 04, 2023
149.79
150.41
145.41
148.02
5,868,742
-3.31(-2.19%)
Dec 01, 2023
149.31
151.72
148.38
151.33
4,937,723
+1.81(+1.21%)
Nov 30, 2023
150.16
150.22
146.80
149.53
7,567,136
+0.42(+0.28%)
Nov 29, 2023
149.99
152.56
148.60
149.11
4,984,025
+1.30(+0.88%)
Nov 28, 2023
149.11
149.74
146.26
147.81
5,808,125
-2.75(-1.82%)
Nov 27, 2023
149.25
151.50
148.52
150.56
3,433,576
+0.47(+0.31%)
Nov 24, 2023
149.08
150.41
149.08
150.09
1,995,404
+0.86(+0.58%)
Nov 22, 2023
150.77
153.53
148.77
149.23
5,080,470
+0.55(+0.37%)
Nov 21, 2023
150.99
151.23
147.60
148.68
6,540,622
-3.31(-2.18%)
Nov 20, 2023
148.31
152.41
148.24
151.99
7,114,671
+3.96(+2.68%)
Nov 17, 2023
141.50
148.48
141.40
148.02
18,992,436
-6.20(-4.02%)
Nov 16, 2023
154.80
157.16
150.62
154.22
10,411,643
-0.56(-0.36%)
Nov 15, 2023
154.38
156.17
153.47
154.78
4,398,736
+1.28(+0.84%)
Nov 14, 2023
152.44
154.32
151.56
153.49
6,527,496
+4.32(+2.90%)
Nov 13, 2023
148.43
149.67
146.99
149.17
4,207,667
-0.94(-0.62%)
Nov 10, 2023
144.63
150.41
144.12
150.10
6,726,654
+7.48(+5.25%)
Nov 09, 2023
144.34
146.65
142.34
142.62
4,992,954
-1.06(-0.73%)
Nov 08, 2023
141.82
143.97
141.07
143.68
4,321,321
+2.48(+1.76%)
Nov 07, 2023
139.46
141.38
139.16
141.20
4,905,600
+1.38(+0.98%)
Nov 06, 2023
139.86
140.25
138.68
139.82
4,840,630
+0.61(+0.44%)
Nov 03, 2023
138.96
141.23
138.54
139.21
5,581,701
+1.23(+0.90%)
Nov 02, 2023
137.28
139.24
136.15
137.98
6,109,508
+3.21(+2.38%)
Nov 01, 2023
132.52
135.31
132.27
134.77
5,145,467
+2.93(+2.22%)
Oct 31, 2023
131.29
132.04
128.72
131.84
4,123,961
+1.31(+1.01%)
Oct 30, 2023
131.45
132.45
129.32
130.53
4,622,323
-0.27(-0.21%)
Oct 27, 2023
130.77
132.60
130.06
130.80
4,414,307
+0.46(+0.35%)
Oct 26, 2023
130.61
133.90
130.01
130.34
5,492,965
+0.73(+0.56%)
Oct 25, 2023
132.56
132.75
129.25
129.61
7,144,941
-4.77(-3.55%)
Oct 24, 2023
134.81
135.03
133.00
134.38
5,258,331
+0.67(+0.50%)
Oct 23, 2023
132.69
135.28
131.40
133.72
3,832,990
+0.11(+0.08%)
Oct 20, 2023
134.00
135.63
132.85
133.61
6,173,118
-0.31(-0.23%)
Oct 19, 2023
142.29
142.50
133.26
133.91
9,435,532
-6.99(-4.96%)
Oct 18, 2023
139.36
141.93
137.57
140.91
5,375,363
-1.27(-0.89%)
Oct 17, 2023
138.60
142.24
136.29
142.17
5,938,695
+1.71(+1.22%)
Oct 16, 2023
141.22
142.11
139.20
140.46
6,117,949
-0.14(-0.10%)
Oct 13, 2023
146.49
146.54
140.18
140.60
6,626,820
-3.84(-2.66%)
Oct 12, 2023
142.45
147.83
142.22
144.44
8,236,048
+2.81(+1.98%)
Oct 11, 2023
142.27
142.39
140.27
141.63
5,160,917
+0.78(+0.55%)
Oct 10, 2023
140.50
142.18
139.82
140.86
3,355,896
+1.25(+0.89%)
Oct 09, 2023
138.94
140.39
137.23
139.61
3,284,068
-0.14(-0.10%)
Oct 06, 2023
137.52
140.62
134.63
139.75
5,254,591
+1.01(+0.73%)
Oct 05, 2023
138.92
139.61
137.25
138.75
4,326,621
-0.02(-0.01%)
Oct 04, 2023
137.04
139.07
136.44
138.77
5,564,969
+2.57(+1.89%)
Oct 03, 2023
138.15
139.47
134.91
136.20
6,196,604
-2.78(-2.00%)
Oct 02, 2023
138.33
140.87
136.73
138.97
4,915,675
+1.06(+0.77%)
Sep 29, 2023
139.68
141.02
137.54
137.92
4,466,464
+0.23(+0.17%)
Sep 28, 2023
134.16
139.26
133.77
137.69
5,362,209
+3.15(+2.34%)
Sep 27, 2023
134.70
135.55
132.59
134.54
6,322,230
+0.98(+0.73%)
Sep 26, 2023
135.09
135.51
133.03
133.57
5,362,344
-2.50(-1.84%)
Sep 25, 2023
135.37
136.09
134.93
136.07
5,180,050
+0.42(+0.31%)
Sep 22, 2023
136.47
137.78
135.23
135.65
5,321,876
+0.98(+0.72%)
Sep 21, 2023
134.50
136.99
134.42
134.67
5,261,460
-1.77(-1.30%)
Sep 20, 2023
138.23
139.12
136.37
136.44
5,830,025
-0.74(-0.54%)
Sep 19, 2023
139.18
139.37
136.15
137.18
6,390,193
-2.55(-1.82%)
Sep 18, 2023
137.35
140.44
136.99
139.73
5,628,851
+2.01(+1.46%)
Sep 15, 2023
140.31
140.68
136.19
137.72
13,707,120
-6.30(-4.37%)
Sep 14, 2023
145.85
146.15
143.39
144.02
5,697,028
-0.01(-0.01%)
Sep 13, 2023
143.66
146.55
143.25
144.03
4,643,048
+0.61(+0.42%)
Sep 12, 2023
145.47
145.88
143.17
143.42
4,485,705
-2.73(-1.87%)
Sep 11, 2023
149.43
149.43
143.49
146.15
4,160,967
-0.82(-0.56%)
Sep 08, 2023
147.15
147.93
145.62
146.97
4,490,563
-0.70(-0.47%)
Sep 07, 2023
148.65
148.92
144.57
147.66
6,746,163
-4.93(-3.23%)
Sep 06, 2023
152.66
154.66
150.97
152.59
3,121,660
-0.43(-0.28%)
Sep 05, 2023
153.38
154.23
151.73
153.02
4,283,145
-0.38(-0.25%)
Sep 01, 2023
153.91
153.95
151.92
153.40
3,707,296
+1.22(+0.80%)
Aug 31, 2023
148.84
152.80
148.84
152.18
6,618,791
+1.80(+1.20%)
Aug 30, 2023
148.62
150.99
147.61
150.37
4,015,251
+0.97(+0.65%)
Aug 29, 2023
143.31
149.94
143.31
149.41
5,035,426
+4.54(+3.14%)
Aug 28, 2023
144.74
146.63
143.49
144.86
3,579,264
+1.06(+0.73%)
Aug 25, 2023
143.04
144.40
140.42
143.81
4,738,806
+1.83(+1.29%)
Aug 24, 2023
148.97
149.38
141.28
141.97
6,796,520
-5.46(-3.70%)
Aug 23, 2023
146.45
148.00
145.49
147.43
5,480,336
+0.47(+0.32%)
Aug 22, 2023
149.86
150.25
146.06
146.97
4,895,473
-0.91(-0.62%)
Aug 21, 2023
142.42
148.33
142.30
147.88
8,170,322
+6.07(+4.28%)
Aug 18, 2023
136.51
142.79
134.72
141.81
11,611,373
+5.04(+3.69%)
Aug 17, 2023
138.36
138.95
135.75
136.77
7,086,448
-0.66(-0.48%)
Aug 16, 2023
139.69
140.41
137.35
137.42
4,639,671
-1.82(-1.31%)
Aug 15, 2023
140.42
141.00
138.90
139.24
3,404,948
-1.80(-1.28%)
Aug 14, 2023
137.37
141.09
136.85
141.04
4,884,185
+3.04(+2.20%)
Aug 11, 2023
141.37
141.62
137.70
138.00
5,224,528
-5.75(-4.00%)
Aug 10, 2023
145.89
147.09
142.24
143.74
4,042,342
-0.55(-0.38%)
Aug 09, 2023
147.09
148.02
143.93
144.29
4,825,163
-2.83(-1.93%)
Aug 08, 2023
147.26
147.42
145.03
147.12
3,464,142
-2.36(-1.58%)
Aug 07, 2023
146.17
149.79
146.15
149.48
3,919,498
+4.69(+3.24%)
Aug 04, 2023
146.64
148.16
144.20
144.79
4,008,515
-2.14(-1.45%)
Aug 03, 2023
145.14
147.81
144.49
146.93
4,364,913
+0.48(+0.33%)
Aug 02, 2023
149.72
149.72
146.00
146.45
5,502,563
-5.27(-3.47%)
Aug 01, 2023
150.02
151.94
149.38
151.72
3,107,119
+1.03(+0.69%)
Jul 31, 2023
151.02
151.77
149.62
150.68
4,209,867
-0.34(-0.22%)
Jul 28, 2023
148.68
152.36
147.81
151.02
7,850,428
+5.76(+3.96%)
Jul 27, 2023
143.37
149.52
143.35
145.26
8,976,658
+7.08(+5.12%)
Jul 26, 2023
136.81
139.45
135.99
138.19
4,074,420
-1.03(-0.74%)
Jul 25, 2023
137.86
140.55
137.67
139.22
5,068,687
+1.70(+1.24%)
Jul 24, 2023
136.78
138.25
136.03
137.52
5,308,753
+1.94(+1.43%)
Jul 21, 2023
134.41
136.48
134.38
135.58
16,013,376
+2.35(+1.76%)
Jul 20, 2023
137.00
137.36
132.72
133.24
9,942,099
-7.69(-5.46%)
Jul 19, 2023
143.19
143.78
140.34
140.93
5,409,618
-2.71(-1.89%)
Jul 18, 2023
142.94
144.28
141.06
143.65
6,531,941
-0.98(-0.68%)
Jul 17, 2023
142.12
145.62
140.98
144.63
6,344,795
+2.74(+1.93%)
Jul 14, 2023
143.70
144.52
141.53
141.88
6,095,321
+0.09(+0.06%)
Jul 13, 2023
139.28
142.80
139.18
141.80
5,443,217
+3.74(+2.71%)
Jul 12, 2023
138.38
138.86
137.03
138.06
5,622,606
+1.32(+0.97%)
Jul 11, 2023
139.34
139.60
133.21
136.74
7,754,843
-2.98(-2.13%)
Jul 10, 2023
138.94
141.03
138.86
139.72
6,421,307
+0.98(+0.71%)
Jul 07, 2023
138.78
141.27
138.57
138.73
3,480,270
-0.80(-0.58%)
Jul 06, 2023
139.82
140.48
137.93
139.54
5,828,671
-1.87(-1.32%)
Jul 05, 2023
143.39
144.05
141.31
141.41
5,229,706
-3.19(-2.21%)
Jul 03, 2023
143.16
145.03
142.52
144.60
2,548,880
+0.92(+0.64%)
Jun 30, 2023
144.43
144.68
142.58
143.67
6,179,773
+0.31(+0.21%)
Jun 29, 2023
143.82
144.38
142.65
143.37
3,939,857
+0.20(+0.14%)
Jun 28, 2023
141.94
145.04
141.20
143.17
6,684,377
-2.50(-1.72%)
Jun 27, 2023
139.31
145.81
139.12
145.67
7,385,940
+6.71(+4.83%)
Jun 26, 2023
135.65
140.03
135.65
138.96
7,299,329
+3.71(+2.74%)
Jun 23, 2023
135.73
135.97
134.03
135.25
7,051,253
-2.83(-2.05%)
Jun 22, 2023
134.19
138.76
134.19
138.09
3,786,444
+2.24(+1.65%)
Jun 21, 2023
137.70
138.33
135.06
135.85
4,743,330
-1.84(-1.33%)
Jun 20, 2023
138.28
139.48
136.45
137.69
3,863,145
-0.41(-0.30%)
Jun 16, 2023
140.05
140.11
137.30
138.10
8,900,683
-1.16(-0.84%)
Jun 15, 2023
137.86
140.58
137.10
139.26
5,557,200
-1.06(-0.76%)
Jun 14, 2023
137.58
140.51
137.40
140.32
6,513,327
-0.62(-0.44%)
Jun 13, 2023
140.65
141.68
138.57
140.94
6,899,951
+1.77(+1.27%)
Jun 12, 2023
136.91
139.39
136.01
139.17
5,968,714
+3.87(+2.86%)
Jun 09, 2023
136.97
137.15
135.01
135.31
3,698,199
-0.08(-0.06%)
Jun 08, 2023
135.04
135.94
133.35
135.38
4,534,312
+1.18(+0.88%)
Jun 07, 2023
134.46
136.22
132.78
134.20
4,864,485
+1.06(+0.80%)
Jun 06, 2023
130.61
134.54
129.97
133.14
5,501,864
+0.21(+0.16%)
Jun 05, 2023
134.01
134.34
132.24
132.93
3,820,872
-0.90(-0.67%)
Jun 02, 2023
134.33
134.52
131.59
133.82
5,359,689
-0.20(-0.15%)
Jun 01, 2023
132.93
135.37
130.90
134.02
5,036,948
+1.52(+1.15%)
May 31, 2023
132.80
134.94
131.37
132.50
11,435,343
-3.25(-2.39%)
May 30, 2023
137.17
137.97
134.67
135.75
7,800,089
+0.51(+0.37%)
May 26, 2023
129.99
135.87
129.21
135.25
9,138,504
+5.56(+4.28%)
May 25, 2023
126.41
129.95
125.37
129.69
9,631,634
+8.69(+7.18%)
May 24, 2023
121.19
121.89
119.46
121.00
6,351,201
-2.42(-1.96%)
May 23, 2023
124.81
125.65
123.13
123.43
4,644,294
-2.04(-1.63%)
May 22, 2023
126.14
126.47
124.58
125.47
4,747,985
-0.40(-0.31%)
May 19, 2023
127.20
127.23
124.18
125.86
10,345,575
-2.95(-2.29%)
May 18, 2023
124.73
130.93
124.69
128.81
10,968,978
+4.18(+3.36%)
May 17, 2023
121.21
125.22
120.84
124.63
7,411,575
+4.74(+3.95%)
May 16, 2023
119.80
122.01
119.41
119.89
5,124,652
-0.19(-0.16%)
May 15, 2023
115.69
120.22
115.03
120.08
5,909,155
+4.98(+4.32%)
May 12, 2023
115.71
116.07
114.01
115.10
3,871,765
+0.62(+0.55%)
May 11, 2023
114.31
114.84
112.94
114.47
3,661,900
+0.05(+0.04%)
May 10, 2023
114.53
115.25
113.17
114.42
4,136,337
+1.56(+1.38%)
May 09, 2023
113.11
113.43
111.90
112.87
3,199,880
-1.89(-1.65%)
May 08, 2023
115.86
116.58
113.95
114.76
3,275,567
-0.31(-0.27%)
May 05, 2023
112.73
115.62
112.00
115.07
4,916,379
+3.58(+3.21%)
May 04, 2023
112.08
112.44
110.77
111.49
3,609,238
-0.83(-0.74%)
May 03, 2023
110.98
114.28
110.93
112.32
5,672,270
+1.12(+1.01%)
May 02, 2023
111.95
112.42
110.25
111.20
4,890,812
-0.78(-0.70%)
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
.