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
Sea Ltd ADR
(NY:
SE
)
68.94
+2.68 (+4.04%)
Streaming Delayed Price
Updated: 2:59 PM EDT, May 15, 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
64.00
64.00
62.54
63.19
5,129,482
-1.33(-2.06%)
Apr 29, 2024
63.50
64.69
62.01
64.52
5,931,383
+1.66(+2.64%)
Apr 26, 2024
63.29
63.93
62.01
62.86
4,641,524
+0.03(+0.05%)
Apr 25, 2024
61.65
63.27
61.24
62.83
6,819,366
-0.44(-0.70%)
Apr 24, 2024
64.00
64.50
62.28
63.27
6,351,192
+1.26(+2.03%)
Apr 23, 2024
60.53
62.65
60.18
62.01
8,038,532
+2.58(+4.34%)
Apr 22, 2024
58.84
61.80
57.70
59.43
11,958,571
+4.37(+7.94%)
Apr 19, 2024
56.06
56.76
54.82
55.06
3,651,156
-1.24(-2.20%)
Apr 18, 2024
56.32
58.12
56.10
56.30
5,538,584
+0.67(+1.20%)
Apr 17, 2024
56.00
56.94
54.88
55.63
5,382,020
-0.75(-1.33%)
Apr 16, 2024
51.96
57.22
51.70
56.38
13,150,476
+3.66(+6.94%)
Apr 15, 2024
53.33
53.67
52.41
52.72
3,941,173
-0.56(-1.05%)
Apr 12, 2024
54.98
55.23
53.21
53.28
5,406,660
-2.41(-4.33%)
Apr 11, 2024
56.58
57.00
55.35
55.69
4,181,429
-1.38(-2.42%)
Apr 10, 2024
56.33
58.47
56.22
57.07
4,057,847
+0.05(+0.09%)
Apr 09, 2024
56.59
57.38
56.21
57.02
3,829,541
+1.04(+1.86%)
Apr 08, 2024
55.31
56.61
55.26
55.98
3,144,378
+0.70(+1.27%)
Apr 05, 2024
53.57
55.31
53.41
55.28
7,152,202
+1.85(+3.46%)
Apr 04, 2024
54.20
56.16
53.40
53.43
5,871,967
+0.38(+0.72%)
Apr 03, 2024
53.89
55.28
52.68
53.05
4,213,992
-1.55(-2.84%)
Apr 02, 2024
53.00
54.89
52.71
54.60
4,137,254
+1.58(+2.98%)
Apr 01, 2024
53.95
54.00
52.52
53.02
3,441,275
-0.69(-1.28%)
Mar 28, 2024
53.61
54.02
52.42
53.71
5,247,773
+0.14(+0.26%)
Mar 27, 2024
55.26
55.62
53.12
53.57
6,877,596
-1.99(-3.58%)
Mar 26, 2024
54.85
56.69
54.75
55.56
5,372,047
+0.91(+1.67%)
Mar 25, 2024
55.00
55.77
54.15
54.65
3,539,552
+0.18(+0.33%)
Mar 22, 2024
54.95
55.23
54.17
54.47
3,825,306
-0.08(-0.15%)
Mar 21, 2024
56.98
57.27
54.47
54.55
5,439,084
-1.44(-2.57%)
Mar 20, 2024
55.99
56.42
55.05
55.99
3,566,741
+0.00(+0.00%)
Mar 19, 2024
56.61
56.90
54.21
55.99
6,892,624
-1.86(-3.22%)
Mar 18, 2024
58.58
59.40
57.34
57.85
4,068,959
-0.28(-0.48%)
Mar 15, 2024
59.32
60.04
58.03
58.13
6,975,699
-2.62(-4.31%)
Mar 14, 2024
62.39
63.25
60.10
60.75
7,684,207
+0.18(+0.30%)
Mar 13, 2024
58.15
61.37
58.02
60.57
7,711,292
+2.55(+4.40%)
Mar 12, 2024
59.00
59.40
57.63
58.02
5,320,871
-0.39(-0.67%)
Mar 11, 2024
57.74
59.40
57.45
58.41
4,868,895
+0.69(+1.20%)
Mar 08, 2024
60.00
60.13
57.40
57.72
7,225,429
-1.62(-2.73%)
Mar 07, 2024
59.13
59.65
57.84
59.34
7,166,691
+0.12(+0.20%)
Mar 06, 2024
57.23
59.62
56.90
59.22
14,846,942
+3.47(+6.22%)
Mar 05, 2024
54.45
55.94
53.55
55.75
12,978,586
+1.85(+3.43%)
Mar 04, 2024
56.00
58.00
49.76
53.90
34,700,304
+2.85(+5.58%)
Mar 01, 2024
49.25
51.45
48.71
51.05
13,112,883
+2.53(+5.21%)
Feb 29, 2024
48.49
49.49
48.14
48.52
8,148,596
+0.77(+1.61%)
Feb 28, 2024
46.06
49.38
46.06
47.75
10,247,886
+1.02(+2.18%)
Feb 27, 2024
45.91
47.94
45.43
46.73
6,352,715
+1.37(+3.02%)
Feb 26, 2024
44.83
45.48
44.71
45.36
4,344,365
+0.34(+0.76%)
Feb 23, 2024
44.28
45.64
43.27
45.02
5,684,436
+0.57(+1.28%)
Feb 22, 2024
44.67
45.30
43.68
44.45
4,801,274
+0.24(+0.54%)
Feb 21, 2024
44.35
44.64
43.74
44.21
3,858,943
-0.48(-1.07%)
Feb 20, 2024
45.45
45.98
44.21
44.69
5,282,370
-0.30(-0.67%)
Feb 16, 2024
44.69
46.06
44.22
44.99
7,490,142
+1.00(+2.27%)
Feb 15, 2024
43.17
44.35
43.10
43.99
4,413,179
+1.30(+3.05%)
Feb 14, 2024
42.55
42.75
41.76
42.69
3,983,073
+0.70(+1.67%)
Feb 13, 2024
41.73
42.87
41.60
41.99
4,250,671
-1.55(-3.56%)
Feb 12, 2024
43.71
44.64
43.34
43.54
4,595,911
+0.03(+0.07%)
Feb 09, 2024
43.34
43.77
42.69
43.51
4,257,003
+0.17(+0.39%)
Feb 08, 2024
43.41
43.85
42.68
43.34
5,161,302
-0.27(-0.62%)
Feb 07, 2024
42.50
43.77
42.19
43.61
4,899,448
+1.22(+2.88%)
Feb 06, 2024
42.49
42.52
41.10
42.39
6,803,720
+0.52(+1.24%)
Feb 05, 2024
41.17
42.19
41.05
41.87
7,160,360
-0.15(-0.36%)
Feb 02, 2024
40.83
42.54
40.59
42.02
9,608,837
+1.55(+3.83%)
Feb 01, 2024
38.55
40.53
38.32
40.47
8,916,511
+2.33(+6.11%)
Jan 31, 2024
38.26
39.28
38.10
38.14
5,310,198
-1.11(-2.83%)
Jan 30, 2024
40.43
40.79
38.97
39.25
5,049,864
-1.38(-3.40%)
Jan 29, 2024
39.54
40.65
39.17
40.63
5,291,058
+1.06(+2.68%)
Jan 26, 2024
39.26
40.33
38.89
39.57
5,478,761
+0.17(+0.43%)
Jan 25, 2024
39.54
40.12
39.07
39.40
4,090,389
+0.14(+0.36%)
Jan 24, 2024
39.21
40.17
38.97
39.26
6,994,669
+1.02(+2.67%)
Jan 23, 2024
38.25
39.77
38.01
38.24
6,417,364
+1.09(+2.93%)
Jan 22, 2024
36.02
37.48
35.64
37.15
7,378,463
+0.75(+2.06%)
Jan 19, 2024
35.87
36.43
34.87
36.40
6,610,290
+0.56(+1.56%)
Jan 18, 2024
35.07
35.85
32.25
35.84
7,738,717
+1.02(+2.93%)
Jan 17, 2024
34.99
35.07
34.35
34.82
9,969,402
-0.90(-2.52%)
Jan 16, 2024
35.43
36.29
34.92
35.72
7,344,346
-0.17(-0.47%)
Jan 12, 2024
37.21
37.44
35.80
35.89
9,034,603
-1.22(-3.29%)
Jan 11, 2024
38.58
39.05
37.06
37.11
5,916,727
-1.28(-3.33%)
Jan 10, 2024
37.78
38.66
37.61
38.39
5,352,126
+0.25(+0.66%)
Jan 09, 2024
38.10
38.40
37.61
38.14
4,618,665
-0.46(-1.19%)
Jan 08, 2024
37.63
38.88
37.36
38.60
4,872,923
+0.69(+1.82%)
Jan 05, 2024
37.94
38.61
37.45
37.91
5,229,093
+0.09(+0.24%)
Jan 04, 2024
38.29
38.57
37.62
37.82
4,780,664
-0.98(-2.53%)
Jan 03, 2024
37.88
39.24
37.66
38.80
6,943,029
+0.35(+0.91%)
Jan 02, 2024
40.00
40.19
38.36
38.45
8,338,932
-2.05(-5.06%)
Dec 29, 2023
40.42
41.90
40.40
40.50
9,287,783
+0.14(+0.35%)
Dec 28, 2023
40.50
41.05
39.55
40.36
7,158,812
+0.36(+0.90%)
Dec 27, 2023
39.68
41.47
39.57
40.00
10,625,723
+0.85(+2.17%)
Dec 26, 2023
38.68
39.33
38.30
39.15
5,457,768
+0.57(+1.48%)
Dec 22, 2023
37.94
39.52
37.52
38.58
10,640,495
+0.61(+1.61%)
Dec 21, 2023
35.85
38.19
35.36
37.97
18,405,954
+2.86(+8.15%)
Dec 20, 2023
36.60
37.05
35.07
35.11
11,358,949
-1.83(-4.95%)
Dec 19, 2023
36.80
37.09
36.06
36.94
9,908,422
+0.33(+0.90%)
Dec 18, 2023
35.80
37.00
35.46
36.61
12,509,825
+0.87(+2.43%)
Dec 15, 2023
38.00
38.00
35.74
35.74
20,762,564
-1.91(-5.07%)
Dec 14, 2023
38.25
38.64
36.62
37.65
15,640,145
+0.15(+0.40%)
Dec 13, 2023
38.55
38.66
37.23
37.50
8,718,548
-1.06(-2.75%)
Dec 12, 2023
38.06
38.70
37.49
38.56
6,977,828
+0.69(+1.82%)
Dec 11, 2023
35.55
38.08
35.20
37.87
23,026,190
-2.13(-5.33%)
Dec 08, 2023
39.28
40.13
39.05
40.00
6,535,869
+0.96(+2.46%)
Dec 07, 2023
38.00
39.30
37.74
39.04
4,155,479
+0.46(+1.19%)
Dec 06, 2023
38.51
38.99
38.27
38.58
6,840,796
+0.58(+1.53%)
Dec 05, 2023
37.30
38.57
36.82
38.00
11,095,142
-0.20(-0.52%)
Dec 04, 2023
37.10
38.22
36.83
38.20
9,810,112
+0.72(+1.92%)
Dec 01, 2023
36.08
37.77
35.65
37.48
10,411,938
+1.26(+3.48%)
Nov 30, 2023
36.92
37.03
36.05
36.22
8,132,501
-0.52(-1.42%)
Nov 29, 2023
39.70
40.08
36.66
36.74
18,142,020
-2.98(-7.50%)
Nov 28, 2023
36.79
40.30
36.79
39.72
14,686,378
+2.25(+6.00%)
Nov 27, 2023
36.50
37.72
36.02
37.47
8,041,850
+1.09(+3.00%)
Nov 24, 2023
37.36
37.46
36.26
36.38
8,187,799
-1.12(-2.99%)
Nov 22, 2023
38.50
38.68
37.22
37.50
6,884,940
-0.76(-1.99%)
Nov 21, 2023
38.50
38.58
37.46
38.26
4,793,260
-0.26(-0.67%)
Nov 20, 2023
37.50
38.73
36.95
38.52
10,331,357
+0.95(+2.53%)
Nov 17, 2023
37.74
37.98
36.74
37.57
5,632,370
-0.33(-0.87%)
Nov 16, 2023
37.44
38.39
36.84
37.90
9,218,725
-0.59(-1.53%)
Nov 15, 2023
36.88
39.70
36.68
38.49
23,225,320
+2.62(+7.30%)
Nov 14, 2023
42.16
42.56
35.59
35.87
43,285,048
-10.16(-22.07%)
Nov 13, 2023
45.50
46.60
44.85
46.03
10,918,193
+0.55(+1.21%)
Nov 10, 2023
44.15
45.81
44.00
45.48
7,100,345
+1.88(+4.31%)
Nov 09, 2023
44.75
45.18
43.56
43.60
5,964,949
-0.89(-2.00%)
Nov 08, 2023
43.82
44.50
42.27
44.49
5,002,054
-0.02(-0.04%)
Nov 07, 2023
44.99
45.04
43.91
44.51
2,714,892
+0.04(+0.09%)
Nov 06, 2023
45.92
46.33
43.80
44.47
3,770,518
-0.32(-0.71%)
Nov 03, 2023
42.57
45.11
42.00
44.79
5,727,247
+3.44(+8.32%)
Nov 02, 2023
41.70
42.24
40.64
41.35
3,797,424
+0.91(+2.25%)
Nov 01, 2023
41.31
41.48
39.12
40.44
6,326,400
-1.26(-3.02%)
Oct 31, 2023
41.18
41.83
40.57
41.70
2,364,284
+0.25(+0.60%)
Oct 30, 2023
40.59
41.48
40.34
41.45
3,419,007
+1.48(+3.70%)
Oct 27, 2023
40.58
41.40
39.67
39.97
4,276,142
-0.85(-2.08%)
Oct 26, 2023
41.50
42.21
40.00
40.82
8,752,614
-3.15(-7.16%)
Oct 25, 2023
44.39
44.47
43.40
43.97
3,399,057
-1.31(-2.89%)
Oct 24, 2023
45.48
46.61
45.06
45.28
3,721,888
+0.81(+1.82%)
Oct 23, 2023
43.78
44.69
43.01
44.47
4,568,490
-0.14(-0.31%)
Oct 20, 2023
44.80
44.84
43.53
44.61
4,050,518
-0.48(-1.06%)
Oct 19, 2023
45.43
45.98
45.03
45.09
4,155,604
-0.57(-1.25%)
Oct 18, 2023
46.00
47.25
45.60
45.66
3,740,055
-1.03(-2.21%)
Oct 17, 2023
45.65
48.39
45.24
46.69
6,366,957
+0.00(+0.00%)
Oct 16, 2023
45.11
46.80
44.76
46.69
6,566,980
+1.12(+2.46%)
Oct 13, 2023
45.13
47.19
45.13
45.57
8,836,494
+0.21(+0.46%)
Oct 12, 2023
44.91
45.77
44.55
45.36
6,712,280
+0.97(+2.19%)
Oct 11, 2023
45.05
45.66
43.82
44.39
7,414,567
+0.34(+0.77%)
Oct 10, 2023
42.04
45.14
41.70
44.05
6,900,537
+2.58(+6.22%)
Oct 09, 2023
41.40
42.08
40.72
41.47
5,232,389
-0.94(-2.22%)
Oct 06, 2023
42.00
43.43
41.88
42.41
4,948,567
+0.29(+0.69%)
Oct 05, 2023
41.55
42.30
40.15
42.12
5,516,365
+0.36(+0.86%)
Oct 04, 2023
42.00
42.19
40.64
41.76
7,778,517
-0.84(-1.97%)
Oct 03, 2023
43.90
44.66
42.50
42.60
8,784,202
-1.35(-3.07%)
Oct 02, 2023
42.88
44.35
42.51
43.95
6,119,894
+0.00(+0.00%)
Sep 29, 2023
43.89
44.96
43.54
43.95
9,964,288
+0.83(+1.92%)
Sep 28, 2023
42.37
43.44
41.61
43.12
10,104,888
+1.03(+2.45%)
Sep 27, 2023
41.45
43.70
41.00
42.09
21,218,298
+1.94(+4.83%)
Sep 26, 2023
39.66
40.93
39.62
40.15
12,063,324
-0.05(-0.12%)
Sep 25, 2023
36.37
41.37
40.06
40.20
28,873,230
+4.24(+11.79%)
Sep 22, 2023
36.91
37.25
35.71
35.96
7,469,451
+0.01(+0.03%)
Sep 21, 2023
36.00
36.34
35.06
35.95
10,880,232
-1.58(-4.21%)
Sep 20, 2023
38.56
38.67
37.41
37.53
5,782,484
-0.85(-2.21%)
Sep 19, 2023
38.00
38.68
37.53
38.38
5,366,196
+0.10(+0.26%)
Sep 18, 2023
38.77
38.97
38.03
38.28
4,456,346
-1.00(-2.55%)
Sep 15, 2023
40.08
40.45
39.14
39.28
6,882,273
-0.61(-1.53%)
Sep 14, 2023
39.72
40.09
39.32
39.89
7,734,599
+0.86(+2.20%)
Sep 13, 2023
38.24
39.04
37.40
39.03
6,282,424
+0.71(+1.85%)
Sep 12, 2023
38.00
38.68
37.91
38.32
3,432,468
+0.08(+0.21%)
Sep 11, 2023
39.08
39.13
38.01
38.24
4,136,721
-0.01(-0.03%)
Sep 08, 2023
38.50
38.77
37.54
38.25
5,305,137
-0.90(-2.30%)
Sep 07, 2023
38.17
39.40
37.83
39.15
5,395,055
-0.07(-0.18%)
Sep 06, 2023
37.28
40.12
37.20
39.22
12,008,482
+1.91(+5.12%)
Sep 05, 2023
37.63
37.95
37.12
37.31
6,977,687
-1.21(-3.14%)
Sep 01, 2023
37.69
38.60
37.53
38.52
7,126,506
+0.89(+2.37%)
Aug 31, 2023
39.22
39.29
37.13
37.63
7,853,719
-0.30(-0.79%)
Aug 30, 2023
37.25
38.01
37.00
37.93
5,906,558
+0.37(+0.99%)
Aug 29, 2023
37.00
37.58
36.78
37.56
6,412,818
+0.66(+1.79%)
Aug 28, 2023
36.57
37.47
36.38
36.90
6,926,229
+0.73(+2.02%)
Aug 25, 2023
35.35
36.49
35.15
36.17
11,837,816
+0.96(+2.73%)
Aug 24, 2023
36.71
36.76
34.87
35.21
12,106,900
-1.64(-4.45%)
Aug 23, 2023
36.49
37.38
36.25
36.85
8,541,518
+0.33(+0.90%)
Aug 22, 2023
38.41
38.61
36.48
36.52
11,569,740
-2.15(-5.56%)
Aug 21, 2023
38.55
38.90
37.61
38.67
8,381,548
-0.01(-0.03%)
Aug 18, 2023
38.00
39.20
37.33
38.68
10,975,762
-0.81(-2.05%)
Aug 17, 2023
40.93
41.08
39.14
39.49
11,698,391
-1.01(-2.49%)
Aug 16, 2023
39.12
41.28
38.01
40.50
23,332,728
-0.08(-0.20%)
Aug 15, 2023
45.10
45.60
40.11
40.58
52,281,408
-16.32(-28.68%)
Aug 14, 2023
56.54
57.08
55.72
56.90
7,816,581
-0.72(-1.25%)
Aug 11, 2023
57.54
58.80
57.06
57.62
7,441,385
+0.36(+0.63%)
Aug 10, 2023
57.61
58.59
56.80
57.26
5,431,524
+0.95(+1.69%)
Aug 09, 2023
57.40
57.51
56.14
56.31
3,631,193
-1.02(-1.78%)
Aug 08, 2023
57.25
57.66
56.57
57.33
4,779,974
-1.20(-2.05%)
Aug 07, 2023
59.79
60.08
58.16
58.53
3,216,218
-0.91(-1.53%)
Aug 04, 2023
62.28
62.28
59.01
59.44
4,802,861
-2.32(-3.76%)
Aug 03, 2023
60.70
62.32
60.70
61.76
3,259,531
+0.04(+0.06%)
Aug 02, 2023
64.01
64.20
60.76
61.72
5,209,536
-4.19(-6.36%)
Aug 01, 2023
65.34
66.15
65.01
65.91
3,071,766
-0.61(-0.92%)
Jul 31, 2023
65.68
67.08
64.37
66.52
5,520,630
+2.80(+4.39%)
Jul 28, 2023
62.50
63.84
62.20
63.72
5,232,648
+3.47(+5.76%)
Jul 27, 2023
63.37
63.63
59.83
60.25
4,355,436
-1.45(-2.35%)
Jul 26, 2023
61.94
62.92
61.34
61.70
2,783,778
+0.70(+1.15%)
Jul 25, 2023
62.71
63.54
60.87
61.00
2,730,744
-0.16(-0.26%)
Jul 24, 2023
60.04
61.51
59.22
61.16
4,335,285
-0.02(-0.03%)
Jul 21, 2023
60.85
62.48
60.39
61.18
2,981,165
+1.02(+1.70%)
Jul 20, 2023
61.55
61.98
59.71
60.16
3,620,067
-2.26(-3.62%)
Jul 19, 2023
62.60
63.90
62.17
62.42
3,339,393
+0.96(+1.56%)
Jul 18, 2023
63.41
63.71
61.05
61.46
2,922,818
-1.28(-2.04%)
Jul 17, 2023
62.23
63.21
61.61
62.74
2,655,704
+0.24(+0.38%)
Jul 14, 2023
62.43
63.19
61.56
62.50
3,634,199
-0.56(-0.89%)
Jul 13, 2023
63.06
63.75
62.50
63.06
5,121,370
+2.03(+3.33%)
Jul 12, 2023
61.01
61.84
60.71
61.03
5,545,726
+1.92(+3.25%)
Jul 11, 2023
58.00
59.48
57.22
59.11
6,305,145
+1.07(+1.84%)
Jul 10, 2023
54.65
58.33
54.38
58.04
5,415,291
+3.06(+5.57%)
Jul 07, 2023
54.53
55.81
54.34
54.98
3,623,417
-0.26(-0.47%)
Jul 06, 2023
56.59
56.59
54.47
55.24
5,404,693
-2.75(-4.74%)
Jul 05, 2023
57.04
58.67
56.27
57.99
3,990,019
+0.25(+0.43%)
Jul 03, 2023
58.50
59.50
57.33
57.74
3,155,976
-0.30(-0.52%)
Jun 30, 2023
56.80
58.70
56.40
58.04
5,587,256
+1.16(+2.04%)
Jun 29, 2023
57.15
57.47
56.52
56.88
3,333,471
-0.22(-0.39%)
Jun 28, 2023
56.91
57.48
56.23
57.10
5,448,685
-0.24(-0.42%)
Jun 27, 2023
57.74
58.08
56.88
57.34
4,425,022
+0.35(+0.61%)
Jun 26, 2023
58.65
58.86
56.59
56.99
4,608,326
-1.92(-3.26%)
Jun 23, 2023
58.19
58.99
57.77
58.91
4,025,946
-0.58(-0.97%)
Jun 22, 2023
59.97
60.00
58.92
59.49
3,284,767
-0.82(-1.36%)
Jun 21, 2023
61.03
61.19
59.68
60.31
2,862,895
-0.90(-1.47%)
Jun 20, 2023
61.13
62.41
60.93
61.21
2,952,394
-0.87(-1.40%)
Jun 16, 2023
63.47
63.55
61.33
62.08
4,709,317
-0.79(-1.26%)
Jun 15, 2023
63.06
63.51
61.41
62.87
5,463,727
-0.77(-1.21%)
Jun 14, 2023
66.00
66.10
62.69
63.64
4,507,363
-2.06(-3.14%)
Jun 13, 2023
66.08
66.39
64.13
65.70
5,011,253
+0.67(+1.03%)
Jun 12, 2023
63.99
65.69
63.92
65.03
3,606,439
+1.65(+2.60%)
Jun 09, 2023
63.99
64.97
63.01
63.38
3,517,430
-0.16(-0.25%)
Jun 08, 2023
61.70
64.16
61.05
63.54
5,493,827
+2.57(+4.22%)
Jun 07, 2023
62.00
62.80
60.30
60.97
4,764,462
-0.31(-0.51%)
Jun 06, 2023
58.05
61.32
58.01
61.28
5,742,621
+2.68(+4.57%)
Jun 05, 2023
58.76
59.92
58.11
58.60
4,285,603
-0.79(-1.33%)
Jun 02, 2023
59.58
60.60
58.58
59.39
4,677,720
+1.41(+2.43%)
Jun 01, 2023
56.75
58.80
56.05
57.98
6,090,919
+0.57(+0.99%)
May 31, 2023
57.38
59.30
56.62
57.41
9,794,322
-1.16(-1.98%)
May 30, 2023
60.72
61.27
58.03
58.57
6,360,402
-1.55(-2.58%)
May 26, 2023
60.19
61.74
59.52
60.12
6,617,854
-0.36(-0.60%)
May 25, 2023
63.30
63.49
59.68
60.48
7,385,846
-2.71(-4.29%)
May 24, 2023
63.01
63.66
62.62
63.19
5,908,666
-1.17(-1.82%)
May 23, 2023
67.45
67.67
64.15
64.36
10,865,085
-3.61(-5.31%)
May 22, 2023
70.00
70.26
67.76
67.97
6,184,895
-1.47(-2.12%)
May 19, 2023
70.57
71.41
69.44
69.44
5,866,718
-0.72(-1.03%)
May 18, 2023
72.41
72.46
69.80
70.16
6,041,378
-2.23(-3.08%)
May 17, 2023
71.35
74.85
71.30
72.39
9,204,012
-0.06(-0.08%)
May 16, 2023
79.50
79.57
70.77
72.45
26,419,040
-15.62(-17.74%)
May 15, 2023
86.12
88.39
85.79
88.07
5,100,185
+3.30(+3.89%)
May 12, 2023
85.33
86.50
83.31
84.77
3,743,156
-1.94(-2.24%)
May 11, 2023
85.96
87.38
85.25
86.71
3,677,232
+1.17(+1.37%)
May 10, 2023
85.00
86.39
84.51
85.54
2,757,303
+1.54(+1.83%)
May 09, 2023
83.00
85.83
82.86
84.00
4,316,605
-0.33(-0.39%)
May 08, 2023
85.00
85.96
82.38
84.33
5,764,837
+5.92(+7.55%)
May 05, 2023
77.51
79.45
77.10
78.41
3,010,206
+2.41(+3.17%)
May 04, 2023
74.90
76.12
74.49
76.00
1,368,342
+1.38(+1.85%)
May 03, 2023
73.73
76.22
73.01
74.62
1,901,475
+0.17(+0.23%)
May 02, 2023
75.19
75.83
73.92
74.45
2,110,711
-1.40(-1.85%)
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
.