Obituaries
PGe
PG Store
Archives
Classifieds
Classified
Events
Jobs
Real Estate
Legal Notices
Pets
MENU
SUBSCRIBE
LOGIN
REGISTER
LOG OUT
MY PROFILE
Home
News
Local
Sports
Opinion
A&E
Life
Business
Contact Us
NEWSLETTERS
MENU
ACCOUNT
Subscribe
Login
Register
Log out
My Profile
Subscriber Services
Search
SECTIONS
HOME
Homepage
This Just In
Chats
Weather
Traffic
Event Guide
PG Store
PGe
Video
Photos
The Digs
RSS Feeds
NEWS
News Home
COVID-19
World
Nation
State
Obituaries
News Obituaries
Politics
Education
Portfolio
Science
Health & Wellness
Environment
Aging Edge
Transportation
Faith & Religion
Crimes & Courts
Social Services
LOCAL
Local Home
Region
City
North
East
West
South
Washington
Westmoreland
The Neighborhood
Obituaries
Classifieds
Legal Notices
Real Estate
SPORTS
Sports Home
Steelers
Penguins
Pirates
Sports Columns
Gene Collier
Ron Cook
Joe Starkey
Paul Zeise
High School Sports
College Sports
Pitt
Penn State
WVU
NCAA
NFL
MLB
NBA
NHL
North Shore Drive Podcast
OPINION
Opinion Home
Editorials
Letters
Op-Ed Columns
PG Columnists
Insight
A&E
A&E Home
Celebrities
Movies
TV & Radio
Music
Concert Listings
Theatre & Dance
Art & Architecture
Books
Events
LIFE
Life Home
Food
Buying Here
Homes & Gardens
Style & Fashion
Travel
Restaurants
Seen
goodness
Random Acts of Kindness
Pets
Beer Me
Outdoors
Holidays
BUSINESS
Business Home
Your Money
Wheels
Workzone
Business Health
Tech News
Building PGH
Powersource
Business / Law
Top Workplaces
Business of Pittsburgh
Consumer Alerts
OTHER
PGe
NEWSLETTERS
PG STORE
ARCHIVES
CLASSIFIEDS
OBITUARIES
JOBS
LEGAL NOTICES
REAL ESTATE
CLASSIFIEDS
EVENTS
PETS
CONTACT US / FAQ
CONTACT US
ADVERTISING
CAREER OPPORTUNITIES
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
Apple
(NQ:
AAPL
)
154.50
+3.68 (+2.44%)
Streaming Delayed Price
Updated: 4:00 PM EST, Feb 3, 2023
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
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2021
176.62
177.75
175.79
176.10
64,597,064
+10.85(+6.57%)
Dec 30, 2021
177.98
179.07
165.25
165.25
60,151,912
-12.65(-7.11%)
Dec 29, 2021
177.84
179.13
176.66
177.90
62,790,160
+0.09(+0.05%)
Dec 28, 2021
178.67
179.83
177.05
177.81
79,697,120
-1.03(-0.58%)
Dec 27, 2021
175.62
178.93
148.84
178.84
75,462,560
+4.02(+2.30%)
Dec 23, 2021
174.39
175.39
168.91
174.82
68,928,768
+0.63(+0.36%)
Dec 22, 2021
171.61
174.40
170.72
174.19
93,157,128
+2.56(+1.49%)
Dec 21, 2021
170.13
171.77
166.31
171.62
91,909,464
+3.28(+1.95%)
Dec 20, 2021
166.89
169.17
166.07
168.34
108,212,744
-1.38(-0.81%)
Dec 17, 2021
168.52
172.03
168.28
169.72
197,559,040
-7.79(-4.39%)
Dec 16, 2021
177.80
179.64
161.69
177.52
151,471,616
-0.30(-0.17%)
Dec 15, 2021
173.66
178.01
170.88
177.82
131,828,584
+4.93(+2.85%)
Dec 14, 2021
173.80
176.27
148.83
172.89
140,448,160
-1.40(-0.80%)
Dec 13, 2021
179.62
180.62
174.08
174.28
153,686,768
-2.83(-1.60%)
Dec 10, 2021
173.76
178.14
173.24
177.12
116,366,136
+4.00(+2.31%)
Dec 09, 2021
173.46
175.29
172.48
173.12
109,838,456
-0.52(-0.30%)
Dec 08, 2021
170.71
174.50
169.29
173.63
117,850,944
+4.53(+2.68%)
Dec 07, 2021
167.68
170.16
156.26
169.10
121,846,872
+14.64(+9.48%)
Dec 06, 2021
162.93
166.49
154.46
154.46
108,307,688
-6.04(-3.76%)
Dec 03, 2021
162.66
168.47
158.40
160.50
119,025,968
-1.19(-0.73%)
Dec 02, 2021
157.43
162.84
156.49
161.69
137,635,216
+8.10(+5.27%)
Dec 01, 2021
166.09
168.89
153.59
153.59
153,364,192
-10.34(-6.31%)
Nov 30, 2021
158.66
164.15
158.60
163.93
175,224,128
+11.76(+7.73%)
Nov 29, 2021
158.05
159.85
152.18
152.18
89,409,104
-2.34(-1.51%)
Nov 26, 2021
158.25
159.12
154.51
154.51
77,602,224
-6.09(-3.79%)
Nov 24, 2021
159.42
160.80
158.32
160.60
70,043,664
+0.52(+0.33%)
Nov 23, 2021
159.79
160.46
157.74
160.07
96,738,080
+0.39(+0.24%)
Nov 22, 2021
160.34
164.33
159.67
159.69
118,326,960
+0.47(+0.29%)
Nov 19, 2021
156.34
159.69
155.24
159.22
118,284,880
-2.46(-1.52%)
Nov 18, 2021
152.44
161.69
151.78
161.69
138,815,040
+9.47(+6.22%)
Nov 17, 2021
149.74
153.72
149.74
152.22
89,413,664
+2.47(+1.65%)
Nov 16, 2021
148.70
150.23
148.10
149.75
59,595,420
+0.99(+0.67%)
Nov 15, 2021
149.12
150.62
148.19
148.76
59,572,756
+0.01(+0.01%)
Nov 12, 2021
147.20
149.16
146.26
148.75
64,341,276
+2.10(+1.43%)
Nov 11, 2021
147.73
148.19
146.46
146.65
41,206,712
-1.02(-0.69%)
Nov 10, 2021
148.78
146.63
147.67
65,632,944
-1.89(-1.27%)
Nov 09, 2021
148.96
150.17
148.82
149.56
57,201,264
+0.37(+0.25%)
Nov 08, 2021
150.16
150.31
148.92
149.19
55,350,208
-0.83(-0.56%)
Nov 05, 2021
150.63
150.94
148.82
150.03
66,460,876
+0.54(+0.36%)
Nov 04, 2021
150.11
150.95
149.18
149.49
60,952,416
-0.53(-0.35%)
Nov 03, 2021
148.93
150.49
148.36
150.02
54,973,076
+2.62(+1.78%)
Nov 02, 2021
147.21
150.10
147.20
147.39
69,878,504
-0.12(-0.08%)
Nov 01, 2021
147.54
146.86
146.36
147.51
75,237,304
-0.83(-0.56%)
Oct 29, 2021
145.78
148.48
148.34
126,180,176
-2.65(-1.76%)
Oct 28, 2021
148.36
150.99
100,712,056
+3.59(+2.44%)
Oct 27, 2021
147.91
148.27
147.05
147.40
56,563,468
-0.47(-0.31%)
Oct 26, 2021
147.88
147.87
61,463,928
+0.67(+0.46%)
Oct 25, 2021
147.23
147.19
51,171,200
-0.05(-0.03%)
Oct 22, 2021
148.23
147.19
147.24
59,461,668
-0.78(-0.53%)
Oct 21, 2021
147.36
148.19
146.43
148.03
61,990,412
+0.22(+0.15%)
Oct 20, 2021
147.25
148.30
146.68
147.81
58,956,856
+0.50(+0.34%)
Oct 19, 2021
145.58
147.72
145.12
147.31
77,048,432
+2.19(+1.51%)
Oct 18, 2021
142.06
145.41
141.77
145.12
86,377,240
+1.70(+1.19%)
Oct 15, 2021
142.37
143.49
142.11
143.42
68,607,496
+1.06(+0.75%)
Oct 14, 2021
140.73
142.48
140.13
142.36
70,553,528
+2.82(+2.02%)
Oct 13, 2021
139.87
140.03
137.85
139.54
79,503,080
-0.59(-0.42%)
Oct 12, 2021
141.84
141.86
139.67
140.13
73,622,848
-1.29(-0.91%)
Oct 11, 2021
140.89
143.40
140.43
141.42
65,048,804
-0.09(-0.06%)
Oct 08, 2021
142.63
142.78
141.17
141.51
59,350,292
-0.39(-0.27%)
Oct 07, 2021
141.67
142.81
141.33
141.90
62,283,764
+1.29(+0.92%)
Oct 06, 2021
138.11
140.77
137.02
140.61
83,925,896
+0.87(+0.62%)
Oct 05, 2021
138.13
140.86
138.00
139.74
81,596,624
+1.93(+1.40%)
Oct 04, 2021
140.38
140.83
136.93
137.81
99,209,408
-3.46(-2.45%)
Oct 01, 2021
140.52
141.53
137.76
141.26
95,578,128
+1.23(+0.88%)
Sep 30, 2021
142.26
142.97
139.91
140.03
89,901,984
-1.41(-0.99%)
Sep 29, 2021
141.09
143.04
140.65
141.44
75,280,664
+0.91(+0.65%)
Sep 28, 2021
141.86
143.34
140.31
140.53
109,979,768
-3.43(-2.38%)
Sep 27, 2021
144.06
144.54
142.42
143.96
74,842,592
-1.54(-1.06%)
Sep 24, 2021
144.24
146.04
144.15
145.49
54,003,008
+0.09(+0.06%)
Sep 23, 2021
145.22
145.65
144.22
145.40
65,414,348
+0.97(+0.67%)
Sep 22, 2021
143.04
145.01
142.30
144.43
77,098,520
+2.40(+1.69%)
Sep 21, 2021
142.53
143.19
141.43
142.03
76,540,992
+0.48(+0.34%)
Sep 20, 2021
142.40
143.43
139.90
141.55
124,580,400
-3.09(-2.14%)
Sep 17, 2021
147.37
147.37
144.34
144.64
131,144,112
-2.70(-1.83%)
Sep 16, 2021
147.00
147.52
145.79
147.34
68,664,992
-0.29(-0.19%)
Sep 15, 2021
147.12
147.99
144.95
147.63
84,070,160
+0.95(+0.65%)
Sep 14, 2021
148.89
149.60
145.48
146.68
110,937,360
-1.42(-0.96%)
Sep 13, 2021
149.16
149.93
147.30
148.10
103,342,624
+0.55(+0.37%)
Sep 10, 2021
153.49
153.97
147.25
147.55
142,380,976
-5.05(-3.31%)
Sep 09, 2021
153.98
154.59
152.45
152.60
57,832,428
-1.00(-0.65%)
Sep 08, 2021
155.45
155.51
152.48
153.60
75,105,352
-1.56(-1.01%)
Sep 07, 2021
153.46
155.73
152.89
155.17
83,041,504
+2.37(+1.55%)
Sep 03, 2021
152.26
153.13
151.60
152.80
58,434,300
+0.64(+0.42%)
Sep 02, 2021
152.37
153.22
150.92
152.16
71,917,552
+1.13(+0.75%)
Sep 01, 2021
151.34
153.47
150.86
151.03
81,056,112
+0.67(+0.45%)
Aug 31, 2021
151.18
151.31
149.82
150.35
87,251,928
-1.28(-0.84%)
Aug 30, 2021
147.55
152.00
147.16
151.63
91,919,768
+4.48(+3.04%)
Aug 27, 2021
146.05
147.30
145.40
147.16
56,350,352
+1.05(+0.72%)
Aug 26, 2021
146.91
147.67
146.08
146.10
49,052,996
-0.81(-0.55%)
Aug 25, 2021
148.35
148.86
146.36
146.92
59,551,148
-1.25(-0.84%)
Aug 24, 2021
148.00
149.39
147.70
148.16
49,051,884
-0.09(-0.06%)
Aug 23, 2021
146.87
148.73
146.45
148.25
60,669,168
+1.50(+1.03%)
Aug 20, 2021
146.01
147.06
145.35
146.75
61,194,948
+1.48(+1.02%)
Aug 19, 2021
143.62
146.56
143.09
145.27
87,763,480
+0.34(+0.23%)
Aug 18, 2021
148.34
149.25
144.73
144.94
87,100,440
-3.79(-2.55%)
Aug 17, 2021
148.77
150.21
147.64
148.73
93,099,176
-0.92(-0.61%)
Aug 16, 2021
147.10
149.72
145.06
149.65
104,455,256
+2.00(+1.35%)
Aug 13, 2021
147.52
147.99
146.83
147.65
59,958,056
+0.21(+0.14%)
Aug 12, 2021
144.77
147.60
144.43
147.44
74,457,160
+3.00(+2.08%)
Aug 11, 2021
144.63
145.29
144.12
144.44
49,003,460
+0.25(+0.17%)
Aug 10, 2021
145.02
146.27
143.89
144.19
69,669,136
-0.48(-0.33%)
Aug 09, 2021
144.78
145.27
144.10
144.67
49,372,904
-0.05(-0.03%)
Aug 06, 2021
144.93
145.68
144.21
144.72
54,658,324
-0.69(-0.48%)
Aug 05, 2021
145.33
146.18
144.57
145.41
46,891,860
+0.12(+0.08%)
Aug 04, 2021
145.62
146.13
144.64
145.29
56,978,812
-0.42(-0.29%)
Aug 03, 2021
144.18
146.39
143.55
145.71
65,455,092
+1.82(+1.26%)
Aug 02, 2021
144.72
145.30
143.62
143.89
63,598,696
-0.34(-0.23%)
Jul 30, 2021
142.76
144.69
142.50
144.23
71,238,912
+0.22(+0.15%)
Jul 29, 2021
143.06
144.91
142.96
144.01
57,241,192
+0.65(+0.46%)
Jul 28, 2021
143.19
145.32
140.94
143.35
120,237,984
-1.77(-1.22%)
Jul 27, 2021
147.45
147.54
143.92
145.12
105,565,504
-2.19(-1.49%)
Jul 26, 2021
146.61
148.15
146.04
147.32
73,186,112
+0.42(+0.29%)
Jul 23, 2021
145.90
147.05
145.27
146.90
72,257,128
+1.74(+1.20%)
Jul 22, 2021
144.29
146.53
144.18
145.16
78,162,392
+1.38(+0.96%)
Jul 21, 2021
143.90
144.49
143.01
143.77
76,271,680
-0.74(-0.51%)
Jul 20, 2021
141.85
145.45
141.36
144.51
97,868,744
+3.66(+2.60%)
Jul 19, 2021
142.14
142.46
140.08
140.85
122,750,424
-3.90(-2.69%)
Jul 16, 2021
146.80
148.08
144.25
144.75
95,906,056
-2.07(-1.41%)
Jul 15, 2021
147.57
148.32
145.44
146.82
107,980,248
-0.66(-0.45%)
Jul 14, 2021
146.44
147.89
146.03
147.48
128,419,216
+3.47(+2.41%)
Jul 13, 2021
142.42
145.81
142.02
144.01
103,557,232
+1.13(+0.79%)
Jul 12, 2021
144.57
144.68
142.39
142.88
77,118,000
-0.60(-0.42%)
Jul 09, 2021
141.15
144.02
141.05
143.48
101,022,840
+1.85(+1.31%)
Jul 08, 2021
139.99
142.45
139.09
141.63
106,801,784
-1.31(-0.92%)
Jul 07, 2021
141.93
143.27
141.06
142.95
106,028,448
+2.52(+1.80%)
Jul 06, 2021
138.50
141.55
138.50
140.43
109,331,912
+2.04(+1.47%)
Jul 02, 2021
136.35
138.43
136.20
138.39
79,840,240
+2.66(+1.96%)
Jul 01, 2021
135.07
135.78
134.24
135.73
53,052,988
+0.31(+0.23%)
Jun 30, 2021
134.64
135.87
134.35
135.43
63,936,928
+0.62(+0.46%)
Jun 29, 2021
133.29
134.96
132.84
134.80
65,282,672
+1.53(+1.15%)
Jun 28, 2021
131.91
133.73
131.86
133.27
62,781,916
+1.65(+1.26%)
Jun 25, 2021
131.96
132.39
131.32
131.62
71,585,920
-0.30(-0.23%)
Jun 24, 2021
132.94
133.13
131.44
131.91
69,451,000
-0.29(-0.22%)
Jun 23, 2021
132.27
132.81
131.74
132.20
60,851,812
-0.27(-0.20%)
Jun 22, 2021
130.65
132.58
130.15
132.47
75,583,824
+1.65(+1.26%)
Jun 21, 2021
128.84
130.93
127.76
130.82
80,514,304
+1.82(+1.41%)
Jun 18, 2021
129.25
130.04
128.78
129.00
110,188,056
-1.31(-1.01%)
Jun 17, 2021
128.34
131.06
128.20
130.31
97,769,984
+1.62(+1.26%)
Jun 16, 2021
128.91
129.42
127.02
128.69
92,778,456
+0.50(+0.39%)
Jun 15, 2021
128.48
129.14
127.96
128.19
63,419,264
-0.83(-0.64%)
Jun 14, 2021
126.39
129.08
125.65
129.02
97,940,216
+3.09(+2.46%)
Jun 11, 2021
125.11
126.01
124.69
125.92
54,128,928
+1.23(+0.98%)
Jun 10, 2021
125.60
126.75
124.53
124.70
71,941,584
-1.01(-0.80%)
Jun 09, 2021
125.78
126.32
125.10
125.70
57,495,000
+0.39(+0.31%)
Jun 08, 2021
125.18
127.02
124.80
125.32
75,214,904
+0.83(+0.67%)
Jun 07, 2021
124.76
124.90
123.43
124.49
71,802,904
+0.01(+0.01%)
Jun 04, 2021
122.68
124.75
122.46
124.48
76,021,224
+2.32(+1.90%)
Jun 03, 2021
123.28
123.45
121.75
122.16
77,002,880
-1.50(-1.22%)
Jun 02, 2021
122.89
123.84
122.66
123.66
59,904,776
+0.77(+0.63%)
Jun 01, 2021
123.68
123.94
122.55
122.89
68,562,392
-0.33(-0.27%)
May 28, 2021
124.16
124.39
123.15
123.21
72,119,264
-0.66(-0.53%)
May 27, 2021
125.02
126.21
123.68
123.88
95,626,544
-1.55(-1.24%)
May 26, 2021
125.54
125.96
125.00
125.43
57,183,772
-0.05(-0.04%)
May 25, 2021
126.39
126.88
124.90
125.48
72,780,496
-0.20(-0.16%)
May 24, 2021
124.60
126.51
124.53
125.68
63,752,348
+1.65(+1.33%)
May 21, 2021
126.39
126.57
123.81
124.02
80,194,080
-1.86(-1.48%)
May 20, 2021
123.83
126.29
123.70
125.88
77,664,216
+2.59(+2.10%)
May 19, 2021
121.78
123.52
121.51
123.29
93,614,216
-0.16(-0.13%)
May 18, 2021
125.14
125.57
123.38
123.45
63,937,512
-1.40(-1.12%)
May 17, 2021
125.40
125.51
123.77
124.86
75,036,008
-1.17(-0.93%)
May 14, 2021
124.83
126.46
124.44
126.02
82,846,312
+2.45(+1.98%)
May 13, 2021
123.18
124.74
122.87
123.57
106,989,400
+2.18(+1.79%)
May 12, 2021
122.02
123.24
120.88
121.39
113,318,416
-3.10(-2.49%)
May 11, 2021
122.12
124.86
121.39
124.50
127,526,912
-0.93(-0.74%)
May 10, 2021
127.96
128.09
125.39
125.43
88,985,352
-3.32(-2.58%)
May 07, 2021
129.38
129.79
128.02
128.75
79,868,256
+0.68(+0.53%)
May 06, 2021
126.24
128.08
125.49
128.07
79,058,976
+1.62(+1.28%)
May 05, 2021
127.54
128.77
126.32
126.45
85,003,864
+0.25(+0.20%)
May 04, 2021
129.50
129.80
125.07
126.20
139,257,728
-4.63(-3.54%)
May 03, 2021
130.34
132.34
130.13
130.83
76,064,416
+1.07(+0.82%)
Apr 30, 2021
130.08
131.84
129.38
129.77
111,272,872
-1.99(-1.51%)
Apr 29, 2021
134.71
135.30
130.74
131.76
152,888,112
-0.10(-0.08%)
Apr 28, 2021
132.58
133.28
131.37
131.86
108,751,352
-0.80(-0.60%)
Apr 27, 2021
133.27
133.67
132.38
132.66
66,839,684
-0.33(-0.24%)
Apr 26, 2021
133.09
133.32
131.84
132.98
67,717,184
+0.39(+0.30%)
Apr 23, 2021
130.46
133.38
130.46
132.59
79,784,528
+2.35(+1.80%)
Apr 22, 2021
131.33
132.42
129.72
130.24
85,620,456
-1.54(-1.17%)
Apr 21, 2021
130.66
132.03
129.61
131.78
69,662,880
+0.38(+0.29%)
Apr 20, 2021
133.28
133.78
130.11
131.40
95,961,608
-1.71(-1.28%)
Apr 19, 2021
131.79
133.72
131.62
133.10
95,406,640
+0.67(+0.51%)
Apr 16, 2021
132.57
132.94
131.56
132.43
86,030,592
-0.34(-0.25%)
Apr 15, 2021
132.10
133.26
131.92
132.77
90,474,512
+2.44(+1.87%)
Apr 14, 2021
133.20
133.26
129.95
130.33
88,299,936
-2.37(-1.79%)
Apr 13, 2021
130.73
132.93
130.23
132.70
92,337,672
+3.15(+2.43%)
Apr 12, 2021
130.81
131.14
128.95
129.55
92,527,224
-1.73(-1.32%)
Apr 09, 2021
128.13
131.33
127.80
131.28
108,079,032
+2.60(+2.02%)
Apr 08, 2021
127.29
128.71
126.86
128.68
89,882,072
+2.43(+1.92%)
Apr 07, 2021
124.21
126.27
123.53
126.25
84,421,744
+1.67(+1.34%)
Apr 06, 2021
124.87
125.49
124.03
124.58
81,162,504
+0.31(+0.25%)
Apr 05, 2021
122.27
124.53
121.48
124.28
89,648,792
+2.86(+2.36%)
Apr 01, 2021
122.07
122.58
120.91
121.42
76,069,064
+0.84(+0.70%)
Mar 31, 2021
120.08
121.93
119.59
120.58
119,778,784
+2.22(+1.88%)
Mar 30, 2021
118.56
118.85
117.33
118.36
86,688,208
-1.47(-1.23%)
Mar 29, 2021
120.08
121.00
119.17
119.83
81,835,576
+0.18(+0.15%)
Mar 26, 2021
118.80
119.92
117.39
119.65
95,298,888
+0.61(+0.51%)
Mar 25, 2021
118.00
120.09
117.47
119.04
100,049,552
+0.49(+0.42%)
Mar 24, 2021
121.24
121.32
118.52
118.54
89,545,472
-2.42(-2.00%)
Mar 23, 2021
121.74
122.64
120.57
120.96
96,646,872
-0.84(-0.69%)
Mar 22, 2021
118.78
122.27
118.71
121.80
113,274,560
+3.36(+2.83%)
Mar 19, 2021
118.36
119.87
118.13
118.44
187,971,024
-0.53(-0.45%)
Mar 18, 2021
121.30
121.59
118.77
118.98
122,919,672
-4.18(-3.39%)
Mar 17, 2021
122.45
124.24
120.76
123.15
113,285,448
-0.80(-0.64%)
Mar 16, 2021
124.08
125.58
123.10
123.95
116,617,640
+1.56(+1.27%)
Mar 15, 2021
119.85
122.40
118.87
122.39
93,718,752
+2.92(+2.45%)
Mar 12, 2021
118.85
119.61
117.62
119.47
89,254,824
-0.92(-0.76%)
Mar 11, 2021
120.96
121.62
119.70
120.39
104,097,480
+1.95(+1.65%)
Mar 10, 2021
120.12
120.60
117.91
118.43
113,222,264
-1.09(-0.91%)
Mar 09, 2021
117.50
120.49
117.26
119.52
130,843,448
+4.66(+4.06%)
Mar 08, 2021
119.37
119.44
114.71
114.86
155,914,176
-4.99(-4.17%)
Mar 05, 2021
119.42
120.36
116.06
119.86
155,773,344
+1.27(+1.07%)
Mar 04, 2021
120.18
122.01
117.09
118.58
179,595,648
-1.91(-1.58%)
Mar 03, 2021
123.20
124.09
120.27
120.49
113,883,880
-3.02(-2.45%)
Mar 02, 2021
126.76
127.06
123.40
123.51
103,346,952
-2.64(-2.09%)
Mar 01, 2021
122.16
126.28
121.21
126.14
117,497,848
+6.45(+5.39%)
Feb 26, 2021
121.01
123.24
119.64
119.70
166,707,920
+0.27(+0.22%)
Feb 25, 2021
123.07
124.83
118.99
119.43
149,212,112
-4.30(-3.48%)
Feb 24, 2021
123.33
123.94
120.66
123.73
112,137,072
-0.50(-0.41%)
Feb 23, 2021
122.17
125.08
116.86
124.24
159,899,184
-0.14(-0.11%)
Feb 22, 2021
126.36
128.05
123.98
124.38
104,959,200
-3.82(-2.98%)
Feb 19, 2021
128.56
129.03
127.14
128.20
88,812,928
+0.16(+0.12%)
Feb 18, 2021
127.54
128.31
125.77
128.04
97,916,752
-1.12(-0.86%)
Feb 17, 2021
129.56
130.52
127.80
129.15
99,217,008
-2.32(-1.76%)
Feb 16, 2021
133.75
134.26
131.08
131.47
81,263,448
-2.15(-1.61%)
Feb 12, 2021
132.62
133.78
131.97
133.63
60,930,028
+0.24(+0.18%)
Feb 11, 2021
134.15
134.63
132.05
133.39
64,991,352
-0.26(-0.19%)
Feb 10, 2021
134.72
135.22
132.67
133.65
73,810,864
-0.61(-0.46%)
Feb 09, 2021
134.86
136.10
134.10
134.26
77,543,872
-0.89(-0.66%)
Feb 08, 2021
134.28
135.20
133.18
135.15
72,065,216
+0.15(+0.11%)
Feb 05, 2021
135.58
135.65
134.11
135.00
76,681,648
-0.42(-0.31%)
Feb 04, 2021
134.34
135.43
132.66
135.42
85,163,528
+3.40(+2.58%)
Feb 03, 2021
133.81
133.82
131.69
132.02
89,193,304
-1.03(-0.78%)
Feb 02, 2021
133.78
134.35
132.68
133.05
84,138,624
+0.84(+0.63%)
Feb 01, 2021
131.83
133.44
129.05
132.21
107,524,648
+2.15(+1.65%)
Jan 29, 2021
133.88
134.78
128.34
130.07
180,109,328
-5.06(-3.74%)
Jan 28, 2021
137.52
139.95
134.74
135.12
143,945,968
-4.90(-3.50%)
Jan 27, 2021
141.37
142.23
138.39
140.02
141,129,920
-1.08(-0.77%)
Jan 26, 2021
141.54
142.23
139.34
141.10
99,068,488
+0.24(+0.17%)
Jan 25, 2021
141.02
143.01
134.58
140.87
159,579,504
+3.79(+2.77%)
Jan 22, 2021
134.32
137.84
133.08
137.07
116,126,328
+2.17(+1.61%)
Jan 21, 2021
131.88
137.66
131.67
134.91
121,862,736
+4.77(+3.67%)
Jan 20, 2021
126.81
130.59
126.70
130.13
105,331,832
+4.14(+3.29%)
Jan 19, 2021
125.95
126.86
125.12
126.00
91,613,976
+0.68(+0.54%)
Jan 15, 2021
126.93
128.35
125.18
125.31
113,223,856
-1.74(-1.37%)
Jan 14, 2021
128.92
129.12
126.91
127.06
91,317,448
-1.95(-1.51%)
Jan 13, 2021
126.91
129.56
126.64
129.01
89,704,304
+2.06(+1.62%)
Jan 12, 2021
126.66
127.83
125.04
126.95
93,063,392
-0.18(-0.14%)
Jan 11, 2021
127.33
128.30
126.66
127.13
101,846,096
-3.03(-2.32%)
Jan 08, 2021
130.53
130.73
128.36
130.15
106,689,760
+1.11(+0.86%)
Jan 07, 2021
126.52
129.74
126.03
129.04
110,591,128
+4.26(+3.41%)
Jan 06, 2021
125.89
129.17
124.57
124.78
156,874,384
-4.35(-3.37%)
Jan 05, 2021
127.04
129.85
126.59
129.13
98,736,536
+1.58(+1.24%)
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
.
TOP
Email a Story
Your e-mail:
Friends e-mail:
Submit