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
)
82.40
+2.07 (+2.58%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 18, 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 (%)
Dec 31, 2021
224.00
227.43
219.59
223.71
2,369,524
-0.60(-0.27%)
Dec 30, 2021
214.40
227.59
214.40
224.31
3,787,419
+10.40(+4.86%)
Dec 29, 2021
216.01
217.40
210.86
213.91
1,926,496
-2.98(-1.37%)
Dec 28, 2021
219.17
223.38
216.27
216.89
2,569,323
-2.71(-1.23%)
Dec 27, 2021
224.58
226.46
217.51
219.60
2,376,969
-2.45(-1.10%)
Dec 23, 2021
222.10
224.68
215.56
222.05
2,624,983
-0.83(-0.37%)
Dec 22, 2021
224.22
228.00
219.01
222.88
3,407,067
-5.05(-2.22%)
Dec 21, 2021
211.41
228.79
210.59
227.93
7,458,021
+22.25(+10.82%)
Dec 20, 2021
205.00
210.24
202.58
205.68
4,704,270
-7.12(-3.35%)
Dec 17, 2021
206.52
214.17
201.13
212.80
9,214,521
-1.72(-0.80%)
Dec 16, 2021
232.00
232.59
207.49
214.52
6,106,717
-11.98(-5.29%)
Dec 15, 2021
224.33
228.60
213.10
226.50
6,094,275
+1.78(+0.79%)
Dec 14, 2021
224.08
226.29
218.89
224.72
5,051,192
-6.32(-2.74%)
Dec 13, 2021
232.22
241.22
226.62
231.04
5,872,060
-6.90(-2.90%)
Dec 10, 2021
252.37
256.80
233.26
237.94
7,211,786
-16.86(-6.62%)
Dec 09, 2021
263.50
267.58
250.00
254.80
3,939,939
-8.21(-3.12%)
Dec 08, 2021
256.04
265.31
249.40
263.01
4,688,661
+10.87(+4.31%)
Dec 07, 2021
257.00
263.43
248.53
252.14
5,365,853
+5.27(+2.13%)
Dec 06, 2021
248.44
251.70
235.53
246.87
6,118,205
-6.57(-2.59%)
Dec 03, 2021
256.21
256.47
242.65
253.44
7,004,669
-7.67(-2.94%)
Dec 02, 2021
261.99
265.99
251.95
261.11
7,256,563
-0.70(-0.27%)
Dec 01, 2021
287.38
294.00
260.39
261.81
8,562,729
-26.26(-9.12%)
Nov 30, 2021
295.00
301.35
281.53
288.07
15,546,576
-9.89(-3.32%)
Nov 29, 2021
302.67
307.86
289.60
297.96
4,506,564
+1.14(+0.38%)
Nov 26, 2021
290.00
301.04
289.51
296.82
3,854,133
+7.23(+2.50%)
Nov 24, 2021
282.60
292.91
278.44
289.59
5,139,498
+2.07(+0.72%)
Nov 23, 2021
295.00
297.67
272.58
287.52
9,765,505
-11.61(-3.88%)
Nov 22, 2021
309.00
312.83
291.00
299.13
7,043,116
-10.86(-3.50%)
Nov 19, 2021
311.47
317.30
307.76
309.99
3,410,776
-0.75(-0.24%)
Nov 18, 2021
316.00
311.65
309.25
310.74
4,001,337
-3.67(-1.17%)
Nov 17, 2021
323.21
324.00
296.29
314.41
10,801,155
-15.50(-4.70%)
Nov 16, 2021
350.30
355.99
323.10
329.91
8,342,477
-13.11(-3.82%)
Nov 15, 2021
345.00
354.00
337.00
343.02
3,825,012
+1.73(+0.51%)
Nov 12, 2021
340.00
344.57
333.00
341.29
2,898,664
+7.99(+2.40%)
Nov 11, 2021
337.75
339.95
330.19
333.30
2,862,418
-2.00(-0.60%)
Nov 10, 2021
338.90
335.30
2,968,697
-5.61(-1.65%)
Nov 09, 2021
348.90
349.92
338.13
340.91
3,444,437
-3.18(-0.92%)
Nov 08, 2021
358.41
363.81
338.73
344.09
3,459,146
-13.69(-3.83%)
Nov 05, 2021
360.28
361.50
355.00
357.78
2,168,372
+0.83(+0.23%)
Nov 04, 2021
357.00
361.22
350.41
356.95
1,999,604
+3.29(+0.93%)
Nov 03, 2021
362.00
366.32
351.19
353.66
1,548,282
-6.57(-1.82%)
Nov 02, 2021
354.00
361.14
353.90
360.23
1,992,657
+6.19(+1.75%)
Nov 01, 2021
345.02
354.89
351.07
354.04
3,203,077
+10.47(+3.05%)
Oct 29, 2021
349.32
349.32
341.00
343.57
2,518,306
-9.16(-2.60%)
Oct 28, 2021
347.77
353.22
341.26
352.73
2,759,997
+12.56(+3.69%)
Oct 27, 2021
343.91
349.15
338.00
340.17
2,116,020
-3.40(-0.99%)
Oct 26, 2021
354.01
343.57
2,561,427
-4.75(-1.36%)
Oct 25, 2021
354.59
354.92
335.44
348.32
4,416,905
-6.98(-1.96%)
Oct 22, 2021
362.80
364.87
352.13
355.30
3,106,660
-8.00(-2.20%)
Oct 21, 2021
361.00
367.43
360.00
363.30
1,467,666
+2.70(+0.75%)
Oct 20, 2021
370.00
371.64
356.58
360.60
2,257,997
-6.39(-1.74%)
Oct 19, 2021
360.69
372.70
360.52
366.99
2,572,385
+9.90(+2.77%)
Oct 18, 2021
353.75
361.63
352.23
357.09
2,196,968
+2.59(+0.73%)
Oct 15, 2021
348.83
357.48
347.11
354.50
2,606,713
+9.13(+2.64%)
Oct 14, 2021
354.12
354.65
344.88
345.37
3,053,121
-3.98(-1.14%)
Oct 13, 2021
325.10
351.68
324.50
349.35
5,909,064
+24.45(+7.53%)
Oct 12, 2021
319.70
330.02
315.58
324.90
2,093,435
+8.83(+2.79%)
Oct 11, 2021
320.00
326.25
315.58
316.07
1,302,970
-7.21(-2.23%)
Oct 08, 2021
329.80
332.56
322.00
323.28
1,775,491
-0.97(-0.30%)
Oct 07, 2021
322.93
332.40
322.52
324.25
2,527,635
+8.91(+2.83%)
Oct 06, 2021
316.11
321.00
312.51
315.34
1,999,561
-5.60(-1.74%)
Oct 05, 2021
316.53
324.44
313.50
320.94
2,600,471
+3.04(+0.96%)
Oct 04, 2021
317.28
317.95
308.78
317.90
2,518,699
-1.66(-0.52%)
Oct 01, 2021
313.88
320.11
308.56
319.56
2,424,566
+0.83(+0.26%)
Sep 30, 2021
314.79
324.90
314.41
318.73
3,737,589
+6.95(+2.23%)
Sep 29, 2021
320.00
322.84
311.18
311.78
3,860,647
-4.94(-1.56%)
Sep 28, 2021
332.30
332.38
313.81
316.72
4,727,089
-19.54(-5.81%)
Sep 27, 2021
340.64
340.64
330.51
336.26
3,037,361
-4.15(-1.22%)
Sep 24, 2021
339.00
344.64
335.51
340.41
2,620,057
-2.31(-0.67%)
Sep 23, 2021
343.79
343.87
336.53
342.72
1,971,702
+5.41(+1.60%)
Sep 22, 2021
329.11
338.90
327.39
337.31
2,056,541
+7.92(+2.40%)
Sep 21, 2021
334.87
336.42
328.50
329.39
2,427,442
-0.23(-0.07%)
Sep 20, 2021
327.48
335.50
321.19
329.62
4,899,898
-10.19(-3.00%)
Sep 17, 2021
345.00
347.44
334.94
339.81
3,363,213
-3.10(-0.90%)
Sep 16, 2021
336.10
343.35
334.12
342.91
3,989,609
+5.29(+1.57%)
Sep 15, 2021
336.00
338.44
330.70
337.62
2,821,246
+4.07(+1.22%)
Sep 14, 2021
323.69
334.91
323.69
333.55
3,693,389
+10.49(+3.25%)
Sep 13, 2021
327.70
329.72
315.53
323.06
4,715,115
-2.44(-0.75%)
Sep 10, 2021
330.50
337.54
323.62
325.50
9,759,022
+2.90(+0.90%)
Sep 09, 2021
326.49
331.91
317.31
322.60
9,805,480
-21.20(-6.17%)
Sep 08, 2021
348.00
349.19
342.03
343.80
3,733,697
-7.22(-2.06%)
Sep 07, 2021
357.53
359.84
350.11
351.02
3,456,923
-2.34(-0.66%)
Sep 03, 2021
338.15
353.88
337.13
353.36
2,904,373
+14.36(+4.24%)
Sep 02, 2021
342.91
343.99
334.24
339.00
2,405,938
-1.08(-0.32%)
Sep 01, 2021
340.00
349.22
338.99
340.08
4,196,614
+1.76(+0.52%)
Aug 31, 2021
338.00
344.77
330.27
338.32
11,631,650
+6.50(+1.96%)
Aug 30, 2021
325.00
337.50
324.04
331.82
3,579,586
+10.79(+3.36%)
Aug 27, 2021
319.85
325.63
317.02
321.03
2,903,135
-0.74(-0.23%)
Aug 26, 2021
316.27
322.81
313.05
321.77
2,741,332
+1.68(+0.52%)
Aug 25, 2021
314.43
320.78
312.20
320.09
2,232,452
+8.09(+2.59%)
Aug 24, 2021
319.99
321.53
310.87
312.00
2,272,157
-3.23(-1.02%)
Aug 23, 2021
311.94
316.44
306.23
315.23
3,228,176
+5.90(+1.91%)
Aug 20, 2021
316.99
321.99
308.53
309.33
4,813,204
-11.79(-3.67%)
Aug 19, 2021
309.95
328.35
309.95
321.12
5,106,267
+2.51(+0.79%)
Aug 18, 2021
311.41
326.79
305.50
318.61
4,935,421
+10.34(+3.35%)
Aug 17, 2021
296.02
317.25
288.17
308.27
7,334,011
+17.78(+6.12%)
Aug 16, 2021
305.00
305.00
285.75
290.49
3,719,853
-16.22(-5.29%)
Aug 13, 2021
305.13
315.00
303.35
306.71
1,887,606
+0.47(+0.15%)
Aug 12, 2021
302.53
308.53
295.64
306.24
2,291,897
+9.24(+3.11%)
Aug 11, 2021
302.36
304.99
292.60
297.00
1,598,490
+0.05(+0.02%)
Aug 10, 2021
308.82
310.20
295.87
296.95
1,904,708
-10.19(-3.32%)
Aug 09, 2021
303.23
311.43
298.42
307.14
2,446,983
+4.42(+1.46%)
Aug 06, 2021
304.99
304.99
296.50
302.72
2,688,979
-1.28(-0.42%)
Aug 05, 2021
291.91
307.49
291.91
304.00
4,666,019
+10.49(+3.57%)
Aug 04, 2021
284.90
293.97
283.92
293.51
2,652,537
+10.54(+3.72%)
Aug 03, 2021
282.24
283.25
277.24
282.97
1,444,490
+1.68(+0.60%)
Aug 02, 2021
279.80
286.52
276.41
281.29
1,683,105
+5.13(+1.86%)
Jul 30, 2021
278.69
285.98
273.11
276.16
2,288,766
-8.85(-3.11%)
Jul 29, 2021
283.02
289.44
281.00
285.01
2,417,844
+9.47(+3.44%)
Jul 28, 2021
274.00
276.38
264.97
275.54
4,301,967
+4.62(+1.71%)
Jul 27, 2021
276.39
280.30
255.75
270.92
7,945,058
-18.80(-6.49%)
Jul 26, 2021
294.68
295.38
284.82
289.72
2,392,952
-7.95(-2.67%)
Jul 23, 2021
294.07
300.00
292.09
297.67
2,668,331
+3.88(+1.32%)
Jul 22, 2021
293.66
298.46
290.16
293.79
1,914,687
-0.13(-0.04%)
Jul 21, 2021
278.84
295.50
277.19
293.92
2,828,232
+14.28(+5.11%)
Jul 20, 2021
275.99
282.60
270.74
279.64
1,946,435
+6.80(+2.49%)
Jul 19, 2021
260.13
274.67
260.00
272.84
1,842,303
+5.24(+1.96%)
Jul 16, 2021
271.37
271.87
264.52
267.60
1,517,900
-1.23(-0.46%)
Jul 15, 2021
272.20
276.84
264.96
268.83
2,110,510
-6.75(-2.45%)
Jul 14, 2021
285.00
288.43
274.22
275.58
1,910,207
-5.36(-1.91%)
Jul 13, 2021
278.73
286.60
276.24
280.94
2,128,044
+5.08(+1.84%)
Jul 12, 2021
277.92
281.45
272.60
275.86
1,098,512
+0.16(+0.06%)
Jul 09, 2021
268.38
278.12
267.92
275.70
1,969,850
+8.70(+3.26%)
Jul 08, 2021
254.81
268.58
253.03
267.00
3,078,805
-0.86(-0.32%)
Jul 07, 2021
276.25
277.20
264.36
267.86
2,791,582
-7.82(-2.84%)
Jul 06, 2021
275.00
279.23
271.56
275.68
2,521,785
+1.98(+0.72%)
Jul 02, 2021
273.91
279.65
273.01
273.70
1,874,274
+1.39(+0.51%)
Jul 01, 2021
274.60
278.98
269.77
272.31
2,947,095
-2.29(-0.83%)
Jun 30, 2021
288.02
289.98
274.44
274.60
4,926,169
-12.59(-4.38%)
Jun 29, 2021
282.00
287.39
276.51
287.19
3,090,823
+6.07(+2.16%)
Jun 28, 2021
284.54
287.81
281.12
281.12
2,472,926
-2.23(-0.79%)
Jun 25, 2021
290.01
292.65
282.85
283.35
3,565,585
-6.07(-2.10%)
Jun 24, 2021
285.72
297.75
284.05
289.42
4,059,840
+8.54(+3.04%)
Jun 23, 2021
283.50
286.00
279.66
280.88
2,795,659
+0.01(+0.00%)
Jun 22, 2021
281.00
282.80
276.02
280.87
1,665,512
-0.19(-0.07%)
Jun 21, 2021
279.03
281.80
272.94
281.06
1,721,334
-1.43(-0.51%)
Jun 18, 2021
284.42
286.60
280.00
282.49
2,529,882
-0.75(-0.26%)
Jun 17, 2021
273.19
285.39
273.00
283.24
4,188,790
+8.46(+3.08%)
Jun 16, 2021
270.67
276.94
269.13
274.78
2,350,081
+3.59(+1.32%)
Jun 15, 2021
280.00
280.00
264.37
271.19
2,871,105
-5.88(-2.12%)
Jun 14, 2021
278.88
282.76
275.14
277.07
2,798,670
-0.62(-0.22%)
Jun 11, 2021
272.00
278.52
270.18
277.69
3,048,512
+6.57(+2.42%)
Jun 10, 2021
268.50
272.50
266.21
271.12
3,428,446
+8.04(+3.06%)
Jun 09, 2021
265.00
269.73
262.23
263.08
2,201,070
-1.02(-0.39%)
Jun 08, 2021
260.00
270.00
256.88
264.10
3,610,704
+6.78(+2.63%)
Jun 07, 2021
256.38
258.00
253.20
257.32
1,986,467
+0.50(+0.19%)
Jun 04, 2021
252.00
260.52
251.60
256.82
1,953,389
+7.22(+2.89%)
Jun 03, 2021
256.16
257.64
248.60
249.60
2,180,635
-8.75(-3.39%)
Jun 02, 2021
256.53
261.97
255.84
258.35
1,506,511
+0.81(+0.31%)
Jun 01, 2021
257.70
262.89
253.04
257.54
2,933,908
+4.30(+1.70%)
May 28, 2021
255.51
261.34
252.01
253.24
3,174,800
-7.38(-2.83%)
May 27, 2021
247.99
261.50
241.45
260.62
6,824,710
+14.39(+5.84%)
May 26, 2021
251.80
254.27
245.89
246.23
1,987,398
-3.31(-1.33%)
May 25, 2021
256.73
258.00
249.30
249.54
2,026,018
-4.46(-1.76%)
May 24, 2021
249.50
259.07
249.50
254.00
4,249,853
+7.67(+3.11%)
May 21, 2021
246.15
250.25
242.50
246.33
4,539,861
+0.18(+0.07%)
May 20, 2021
230.74
246.75
230.59
246.15
6,233,035
+19.49(+8.60%)
May 19, 2021
219.50
226.68
218.32
226.66
3,921,033
-1.34(-0.59%)
May 18, 2021
206.75
228.11
203.96
228.00
9,602,593
+9.16(+4.19%)
May 17, 2021
216.74
221.78
213.93
218.84
3,799,852
+2.15(+0.99%)
May 14, 2021
207.32
218.28
207.32
216.69
3,488,013
+14.35(+7.09%)
May 13, 2021
217.01
217.79
200.00
202.34
5,773,239
-11.08(-5.19%)
May 12, 2021
223.38
224.86
213.37
213.42
4,469,289
-15.35(-6.71%)
May 11, 2021
212.69
229.81
212.55
228.77
5,084,851
+6.22(+2.79%)
May 10, 2021
234.99
234.99
220.66
222.55
6,590,901
-17.73(-7.38%)
May 07, 2021
242.99
248.79
238.02
240.28
2,281,404
+2.03(+0.85%)
May 06, 2021
243.00
245.38
234.20
238.25
4,643,184
-6.65(-2.72%)
May 05, 2021
245.72
250.82
242.68
244.90
2,771,553
+1.42(+0.58%)
May 04, 2021
248.99
250.66
236.50
243.48
4,442,016
-11.14(-4.38%)
May 03, 2021
256.00
259.71
252.72
254.62
2,140,916
+2.08(+0.82%)
Apr 30, 2021
255.01
259.25
252.10
252.54
2,011,500
-4.29(-1.67%)
Apr 29, 2021
269.98
270.00
255.23
256.83
2,447,711
-8.84(-3.33%)
Apr 28, 2021
268.53
270.47
263.64
265.67
1,840,794
-1.47(-0.55%)
Apr 27, 2021
272.00
278.00
267.12
267.14
2,828,877
-4.87(-1.79%)
Apr 26, 2021
259.85
272.24
258.00
272.01
3,881,268
+13.42(+5.19%)
Apr 23, 2021
250.00
259.20
249.29
258.59
2,704,900
+12.10(+4.91%)
Apr 22, 2021
245.00
251.83
243.24
246.49
2,985,462
+5.40(+2.24%)
Apr 21, 2021
230.43
242.90
228.22
241.09
2,211,585
+4.65(+1.97%)
Apr 20, 2021
252.90
252.90
232.25
236.44
3,748,103
-13.56(-5.42%)
Apr 19, 2021
249.29
261.55
247.55
250.00
4,399,625
-2.42(-0.96%)
Apr 16, 2021
254.18
254.26
247.18
252.42
1,925,600
+2.32(+0.93%)
Apr 15, 2021
248.23
254.37
245.13
250.10
3,952,615
+4.54(+1.85%)
Apr 14, 2021
247.39
251.93
242.88
245.56
2,775,257
+1.36(+0.56%)
Apr 13, 2021
245.00
250.50
239.40
244.20
2,185,433
-1.14(-0.46%)
Apr 12, 2021
247.81
250.35
240.82
245.34
2,914,814
-5.59(-2.23%)
Apr 09, 2021
253.03
253.32
248.65
250.93
2,657,600
-2.18(-0.86%)
Apr 08, 2021
250.00
258.60
249.23
253.11
3,912,225
+7.89(+3.22%)
Apr 07, 2021
243.00
249.76
242.02
245.22
3,712,636
-1.81(-0.73%)
Apr 06, 2021
237.00
250.32
235.20
247.03
4,750,327
+12.13(+5.16%)
Apr 05, 2021
239.51
240.49
230.53
234.90
2,373,108
-1.55(-0.66%)
Apr 01, 2021
228.50
240.00
228.21
236.45
4,868,500
+13.22(+5.92%)
Mar 31, 2021
218.00
228.08
217.42
223.23
4,870,827
+8.88(+4.14%)
Mar 30, 2021
203.00
217.50
199.78
214.35
5,072,324
+10.10(+4.94%)
Mar 29, 2021
208.73
210.00
199.87
204.25
4,325,597
-4.99(-2.38%)
Mar 26, 2021
205.20
213.20
201.61
209.24
5,269,900
+6.63(+3.27%)
Mar 25, 2021
190.00
204.63
189.61
202.61
6,520,087
+5.11(+2.59%)
Mar 24, 2021
218.00
218.01
196.70
197.50
7,999,211
-19.14(-8.83%)
Mar 23, 2021
220.00
223.25
214.60
216.64
3,149,208
-1.20(-0.55%)
Mar 22, 2021
218.39
222.46
215.03
217.84
3,131,682
+2.94(+1.37%)
Mar 19, 2021
211.74
218.46
209.00
214.90
3,432,900
+3.64(+1.72%)
Mar 18, 2021
216.45
218.98
209.57
211.26
5,057,150
-13.09(-5.83%)
Mar 17, 2021
226.90
229.70
214.50
224.35
6,355,321
-9.11(-3.90%)
Mar 16, 2021
234.68
242.38
228.79
233.46
3,750,106
+2.12(+0.92%)
Mar 15, 2021
227.50
231.45
223.50
231.34
3,416,417
-3.65(-1.55%)
Mar 12, 2021
230.00
235.17
222.08
234.99
4,015,300
-1.80(-0.76%)
Mar 11, 2021
230.55
239.50
226.00
236.79
6,167,492
+19.58(+9.01%)
Mar 10, 2021
226.85
232.90
214.91
217.21
6,307,765
-11.26(-4.93%)
Mar 09, 2021
222.99
229.99
216.09
228.47
5,936,331
+22.42(+10.88%)
Mar 08, 2021
227.21
231.60
204.83
206.05
8,273,203
-23.71(-10.32%)
Mar 05, 2021
228.67
231.29
209.23
229.76
9,360,500
+0.08(+0.03%)
Mar 04, 2021
239.62
246.67
218.44
229.68
11,554,568
-21.60(-8.60%)
Mar 03, 2021
256.58
260.41
246.50
251.28
5,062,541
+1.28(+0.51%)
Mar 02, 2021
270.00
276.02
246.25
250.00
7,838,085
+1.49(+0.60%)
Mar 01, 2021
250.75
252.47
244.71
248.51
4,056,109
+12.82(+5.44%)
Feb 26, 2021
235.91
242.85
225.00
235.69
4,502,500
+0.34(+0.14%)
Feb 25, 2021
248.00
250.80
232.07
235.35
4,738,231
-12.69(-5.12%)
Feb 24, 2021
253.11
254.00
240.64
248.04
4,211,246
-3.77(-1.50%)
Feb 23, 2021
240.36
255.95
229.27
251.81
7,826,715
-1.15(-0.45%)
Feb 22, 2021
272.77
273.01
250.93
252.96
6,105,693
-27.04(-9.66%)
Feb 19, 2021
271.83
280.64
270.88
280.00
3,561,200
+12.50(+4.67%)
Feb 18, 2021
263.87
268.13
255.15
267.50
3,308,315
-0.72(-0.27%)
Feb 17, 2021
275.11
275.96
264.51
268.22
3,654,207
-9.92(-3.57%)
Feb 16, 2021
281.92
285.00
275.25
278.14
3,051,794
+2.02(+0.73%)
Feb 12, 2021
270.37
277.38
268.78
276.12
2,604,600
+1.49(+0.54%)
Feb 11, 2021
273.00
277.50
268.26
274.63
2,403,026
+3.66(+1.35%)
Feb 10, 2021
277.09
281.77
265.20
270.97
4,305,324
-3.69(-1.34%)
Feb 09, 2021
266.10
278.35
266.01
274.66
3,974,966
+11.20(+4.25%)
Feb 08, 2021
258.69
269.14
258.31
263.46
3,684,589
+6.70(+2.61%)
Feb 05, 2021
244.00
258.64
242.39
256.76
3,637,700
+12.80(+5.25%)
Feb 04, 2021
244.29
245.71
237.32
243.96
2,433,975
+0.42(+0.17%)
Feb 03, 2021
244.77
246.33
239.70
243.54
3,812,939
+5.00(+2.10%)
Feb 02, 2021
235.92
241.78
231.00
238.54
3,374,364
+5.01(+2.15%)
Feb 01, 2021
222.97
236.98
222.97
233.53
4,393,171
+16.82(+7.76%)
Jan 29, 2021
219.32
221.61
211.25
216.71
3,419,500
-3.07(-1.40%)
Jan 28, 2021
210.00
228.41
209.30
219.78
5,831,773
+14.00(+6.80%)
Jan 27, 2021
212.26
223.17
203.06
205.78
6,358,808
-11.44(-5.27%)
Jan 26, 2021
230.00
232.33
215.81
217.22
3,857,142
-11.46(-5.01%)
Jan 25, 2021
240.00
240.44
226.14
228.68
4,292,920
-7.81(-3.30%)
Jan 22, 2021
232.61
236.79
230.25
236.49
2,043,100
+2.53(+1.08%)
Jan 21, 2021
233.38
237.00
232.00
233.96
1,645,957
+0.81(+0.35%)
Jan 20, 2021
238.20
238.42
232.08
233.15
2,144,863
+1.51(+0.65%)
Jan 19, 2021
232.45
234.50
226.05
231.64
2,502,984
+5.59(+2.47%)
Jan 15, 2021
230.88
233.48
222.08
226.05
2,346,700
-3.61(-1.57%)
Jan 14, 2021
230.88
237.27
227.65
229.66
3,887,382
+2.88(+1.27%)
Jan 13, 2021
223.61
229.98
220.88
226.78
5,057,730
+8.30(+3.80%)
Jan 12, 2021
214.38
218.57
212.40
218.48
5,471,742
+9.42(+4.51%)
Jan 11, 2021
209.00
213.35
206.89
209.06
2,548,887
-1.10(-0.52%)
Jan 08, 2021
205.94
213.60
202.43
210.16
4,604,400
+6.22(+3.05%)
Jan 07, 2021
198.02
205.34
197.89
203.94
3,389,862
+9.57(+4.92%)
Jan 06, 2021
201.58
204.12
193.91
194.37
3,215,540
-8.56(-4.22%)
Jan 05, 2021
198.10
204.09
195.09
202.93
3,294,434
+6.87(+3.50%)
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
.