Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Total Stock Market ETF Vanguard (NY: VTI )

262.30 +0.37 (+0.14%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 208.63 209.26 207.90 208.23 3,395,268 -1.53(-0.73%)
Apr 29, 2021 210.63 210.68 208.08 209.77 4,356,602 +0.80(+0.38%)
Apr 28, 2021 209.16 209.71 208.73 208.97 2,714,295 -0.03(-0.01%)
Apr 27, 2021 209.38 209.40 208.47 209.00 2,786,149 -0.10(-0.05%)
Apr 26, 2021 208.85 209.35 208.57 209.10 3,338,326 +0.76(+0.36%)
Apr 23, 2021 206.30 208.97 206.19 208.34 4,563,689 +2.49(+1.21%)
Apr 22, 2021 207.61 208.18 205.15 205.84 4,581,949 -1.62(-0.78%)
Apr 21, 2021 204.92 207.49 204.54 207.47 3,302,567 +2.45(+1.19%)
Apr 20, 2021 206.43 206.74 204.22 205.02 5,431,702 -1.90(-0.92%)
Apr 19, 2021 207.88 208.05 206.22 206.92 4,156,298 -1.36(-0.65%)
Apr 16, 2021 208.58 208.59 207.49 208.28 4,489,353 +0.53(+0.25%)
Apr 15, 2021 206.92 207.82 206.66 207.75 5,670,726 +2.19(+1.06%)
Apr 14, 2021 206.28 207.05 205.30 205.57 3,925,381 -0.46(-0.22%)
Apr 13, 2021 205.60 206.49 205.26 206.03 4,229,440 +0.57(+0.28%)
Apr 12, 2021 205.32 205.62 204.62 205.45 4,048,046 +0.06(+0.03%)
Apr 09, 2021 204.16 205.50 203.94 205.39 3,710,545 +1.24(+0.61%)
Apr 08, 2021 203.86 204.16 203.12 204.16 3,783,112 +1.18(+0.58%)
Apr 07, 2021 203.14 203.46 202.47 202.98 3,439,804 -0.17(-0.09%)
Apr 06, 2021 203.04 203.81 202.78 203.15 4,200,797 +0.08(+0.04%)
Apr 05, 2021 202.24 203.30 201.96 203.07 6,194,223 +2.34(+1.17%)
Apr 01, 2021 199.50 200.75 199.08 200.73 4,736,653 +2.49(+1.25%)
Mar 31, 2021 197.63 199.14 197.59 198.25 5,727,733 +1.20(+0.61%)
Mar 30, 2021 196.79 197.48 195.95 197.05 4,129,004 -0.06(-0.03%)
Mar 29, 2021 197.19 197.93 195.90 197.11 4,756,865 -0.93(-0.47%)
Mar 26, 2021 195.77 198.20 194.94 198.04 3,706,270 +3.18(+1.63%)
Mar 25, 2021 192.71 195.34 191.35 194.85 5,187,728 +1.43(+0.74%)
Mar 24, 2021 196.14 196.79 193.42 193.42 4,197,760 -1.62(-0.83%)
Mar 23, 2021 197.11 197.35 194.68 195.04 4,982,830 -2.25(-1.14%)
Mar 22, 2021 196.82 198.13 196.34 197.28 3,769,542 +1.06(+0.54%)
Mar 19, 2021 196.11 197.07 194.61 196.22 4,049,166 +0.25(+0.13%)
Mar 18, 2021 198.32 199.26 195.75 195.97 3,815,575 -3.63(-1.82%)
Mar 17, 2021 198.18 200.08 197.28 199.61 3,500,911 +0.75(+0.38%)
Mar 16, 2021 199.93 200.09 198.23 198.85 4,811,664 -0.80(-0.40%)
Mar 15, 2021 198.59 199.70 197.30 199.66 3,610,869 +1.39(+0.70%)
Mar 12, 2021 197.08 198.33 196.50 198.27 4,256,285 +0.39(+0.20%)
Mar 11, 2021 197.01 198.68 196.65 197.88 4,291,492 +2.55(+1.31%)
Mar 10, 2021 195.54 196.23 194.65 195.32 4,322,197 +1.39(+0.71%)
Mar 09, 2021 193.33 195.35 192.83 193.94 4,305,166 +2.96(+1.55%)
Mar 08, 2021 192.57 193.96 190.78 190.97 4,477,887 -0.94(-0.49%)
Mar 05, 2021 190.59 192.35 185.56 191.91 6,919,326 +3.40(+1.81%)
Mar 04, 2021 191.23 192.38 185.96 188.51 7,514,583 -3.03(-1.58%)
Mar 03, 2021 194.27 194.58 191.37 191.54 4,527,908 -2.80(-1.44%)
Mar 02, 2021 196.45 196.50 194.22 194.34 5,075,290 -1.84(-0.94%)
Mar 01, 2021 194.21 196.79 194.13 196.19 4,912,358 +4.91(+2.57%)
Feb 26, 2021 193.10 193.77 189.81 191.27 6,615,762 -0.77(-0.40%)
Feb 25, 2021 196.68 197.29 191.19 192.04 7,924,028 -5.15(-2.61%)
Feb 24, 2021 194.64 197.39 193.84 197.19 3,892,783 +2.19(+1.12%)
Feb 23, 2021 193.63 195.67 190.58 195.00 5,970,783 -0.03(-0.01%)
Feb 22, 2021 195.71 196.48 194.93 195.03 4,600,798 -1.87(-0.95%)
Feb 19, 2021 197.34 197.91 196.60 196.90 5,148,359 +0.45(+0.23%)
Feb 18, 2021 196.19 197.02 195.03 196.45 3,827,420 -1.14(-0.58%)
Feb 17, 2021 196.95 197.79 196.01 197.59 4,745,684 -0.41(-0.21%)
Feb 16, 2021 199.14 199.22 197.43 198.00 5,183,223 -0.35(-0.18%)
Feb 12, 2021 196.83 198.37 196.74 198.35 2,527,891 +1.02(+0.52%)
Feb 11, 2021 197.60 197.83 195.80 197.33 2,751,203 +0.47(+0.24%)
Feb 10, 2021 197.95 198.10 195.45 196.86 3,851,712 -0.09(-0.04%)
Feb 09, 2021 196.55 197.36 196.21 196.95 3,540,300 +0.08(+0.04%)
Feb 08, 2021 196.16 196.91 195.76 196.87 3,844,782 +1.75(+0.90%)
Feb 05, 2021 195.13 195.30 194.22 195.12 3,271,217 +1.09(+0.56%)
Feb 04, 2021 192.30 194.03 192.18 194.03 2,872,306 +2.43(+1.27%)
Feb 03, 2021 191.98 192.40 190.80 191.61 3,039,242 +0.29(+0.15%)
Feb 02, 2021 190.43 192.11 190.29 191.32 3,427,686 +2.70(+1.43%)
Feb 01, 2021 187.26 189.03 185.97 188.61 4,079,242 +3.16(+1.71%)
Jan 29, 2021 188.08 188.57 184.33 185.45 8,698,663 -3.31(-1.75%)
Jan 28, 2021 188.17 190.89 188.08 188.76 5,553,880 +1.47(+0.79%)
Jan 27, 2021 190.29 190.31 186.08 187.28 7,034,667 -4.61(-2.40%)
Jan 26, 2021 193.00 193.43 191.84 191.89 4,230,353 -0.70(-0.36%)
Jan 25, 2021 192.41 193.06 189.62 192.59 5,568,477 +0.55(+0.28%)
Jan 22, 2021 191.44 192.45 191.15 192.05 3,186,068 -0.31(-0.16%)
Jan 21, 2021 192.96 193.11 191.94 192.36 3,096,980 -0.14(-0.07%)
Jan 20, 2021 191.27 192.88 191.17 192.50 5,463,061 +2.40(+1.26%)
Jan 19, 2021 189.91 190.28 189.12 190.10 4,344,391 +1.72(+0.91%)
Jan 15, 2021 189.25 189.52 187.35 188.38 3,603,443 -1.65(-0.87%)
Jan 14, 2021 190.76 191.22 189.77 190.04 4,484,695 -0.18(-0.10%)
Jan 13, 2021 189.98 190.79 189.33 190.22 3,624,738 +0.21(+0.11%)
Jan 12, 2021 189.64 190.23 188.65 190.01 4,051,838 +0.67(+0.35%)
Jan 11, 2021 188.73 190.30 188.54 189.34 4,036,452 -1.14(-0.60%)
Jan 08, 2021 190.37 190.68 188.31 190.48 7,885,775 +0.92(+0.48%)
Jan 07, 2021 187.77 189.88 187.75 189.56 5,047,776 +2.99(+1.60%)
Jan 06, 2021 184.03 188.22 183.99 186.57 6,455,550 +1.66(+0.90%)
Jan 05, 2021 183.06 185.41 182.99 184.91 4,071,795 +1.48(+0.81%)
Jan 04, 2021 186.79 186.83 181.41 183.42 9,232,040 -2.65(-1.42%)
Dec 31, 2020 186.07 186.07 186.07 4,512,470 +0.85(+0.46%)
Dec 30, 2020 185.36 185.82 185.08 185.22 4,512,470 +0.50(+0.27%)
Dec 29, 2020 186.28 186.37 184.33 184.72 4,817,388 -0.77(-0.42%)
Dec 28, 2020 186.02 186.03 185.27 185.50 3,950,987 +1.17(+0.63%)
Dec 24, 2020 184.39 184.50 183.78 184.33 1,824,316 +0.31(+0.17%)
Dec 23, 2020 184.38 184.91 183.91 184.02 3,624,892 +0.31(+0.17%)
Dec 22, 2020 184.05 184.21 183.00 183.71 4,554,271 +0.04(+0.02%)
Dec 21, 2020 182.42 184.09 180.73 183.67 5,260,971 -0.53(-0.29%)
Dec 18, 2020 185.07 185.16 183.00 184.20 4,770,469 -0.52(-0.28%)
Dec 17, 2020 184.16 184.73 183.96 184.73 4,339,655 +1.44(+0.78%)
Dec 16, 2020 183.25 183.75 182.70 183.29 3,133,256 +0.26(+0.14%)
Dec 15, 2020 182.03 183.06 181.26 183.03 3,389,164 +2.47(+1.37%)
Dec 14, 2020 182.51 182.99 180.50 180.56 3,703,644 -0.51(-0.28%)
Dec 11, 2020 180.48 181.25 179.57 181.07 3,637,194 -0.32(-0.18%)
Dec 10, 2020 180.26 181.77 179.67 181.40 3,384,194 +0.27(+0.15%)
Dec 09, 2020 183.32 183.41 180.43 181.13 4,690,966 -1.80(-0.98%)
Dec 08, 2020 181.51 183.18 181.47 182.93 3,621,626 +0.79(+0.43%)
Dec 07, 2020 182.14 182.33 181.49 182.14 4,534,787 -0.20(-0.11%)
Dec 04, 2020 180.90 182.34 180.89 182.34 4,622,902 +1.81(+1.00%)
Dec 03, 2020 180.25 181.19 179.97 180.53 4,629,782 +0.36(+0.20%)
Dec 02, 2020 179.41 180.22 178.81 180.17 4,022,757 +0.15(+0.08%)
Dec 01, 2020 180.11 180.71 179.62 180.01 4,062,239 +2.26(+1.27%)
Nov 30, 2020 179.05 179.12 176.65 177.76 3,908,538 -1.41(-0.79%)
Nov 27, 2020 179.12 179.35 178.69 179.17 1,830,150 +0.63(+0.35%)
Nov 25, 2020 178.47 178.69 177.63 178.54 3,633,412 -0.07(-0.04%)
Nov 24, 2020 177.37 178.82 176.71 178.61 5,649,155 +2.72(+1.55%)
Nov 23, 2020 175.46 176.33 174.59 175.88 4,606,978 +1.43(+0.82%)
Nov 20, 2020 175.35 175.35 174.39 174.46 2,925,824 -0.92(-0.53%)
Nov 19, 2020 174.24 175.52 173.48 175.38 3,190,262 +0.97(+0.56%)
Nov 18, 2020 176.57 176.85 174.40 174.41 3,445,995 -1.87(-1.06%)
Nov 17, 2020 175.91 176.80 174.82 176.27 6,021,567 -0.40(-0.23%)
Nov 16, 2020 176.65 176.72 175.27 176.67 6,502,612 +2.13(+1.22%)
Nov 13, 2020 173.17 174.84 172.88 174.54 5,011,513 +2.44(+1.42%)
Nov 12, 2020 173.24 173.66 171.09 172.10 3,493,027 -1.71(-0.99%)
Nov 11, 2020 173.69 174.14 172.89 173.82 3,023,647 +1.40(+0.81%)
Nov 10, 2020 172.34 172.99 170.51 172.42 5,891,396 -0.29(-0.17%)
Nov 09, 2020 178.54 178.54 172.45 172.70 5,822,315 +2.03(+1.19%)
Nov 06, 2020 170.60 171.19 169.55 170.68 3,384,281 -0.08(-0.05%)
Nov 05, 2020 170.11 171.46 169.87 170.76 3,862,650 +3.46(+2.07%)
Nov 04, 2020 165.82 169.33 165.37 167.30 3,814,273 +3.57(+2.18%)
Nov 03, 2020 162.53 164.68 162.18 163.73 4,296,950 +3.09(+1.92%)
Nov 02, 2020 160.71 161.67 159.15 160.65 3,929,116 +1.66(+1.04%)
Oct 30, 2020 159.85 160.67 157.12 158.99 4,192,383 -1.71(-1.06%)
Oct 29, 2020 159.48 162.31 158.53 160.70 3,232,437 +1.50(+0.95%)
Oct 28, 2020 161.76 162.08 159.01 159.19 4,846,832 -5.46(-3.31%)
Oct 27, 2020 165.50 165.69 164.54 164.65 2,652,171 -0.67(-0.40%)
Oct 26, 2020 166.66 167.09 163.38 165.31 4,068,370 -3.06(-1.82%)
Oct 23, 2020 168.34 168.47 167.06 168.37 2,533,957 +0.55(+0.33%)
Oct 22, 2020 166.93 168.10 165.78 167.82 3,952,823 +1.18(+0.71%)
Oct 21, 2020 167.25 168.25 166.64 166.64 3,399,023 -0.57(-0.34%)
Oct 20, 2020 167.48 168.87 166.85 167.21 2,757,689 +0.58(+0.35%)
Oct 19, 2020 169.77 170.66 166.26 166.63 2,850,165 -2.42(-1.43%)
Oct 16, 2020 169.93 170.72 169.05 169.05 2,006,390 -0.30(-0.18%)
Oct 15, 2020 167.20 169.54 166.77 169.35 3,009,540 +0.06(+0.03%)
Oct 14, 2020 170.62 171.31 168.99 169.29 2,264,064 -1.13(-0.66%)
Oct 13, 2020 171.06 171.21 169.88 170.43 2,572,078 -0.91(-0.53%)
Oct 12, 2020 170.09 171.99 169.87 171.33 3,041,318 +2.50(+1.48%)
Oct 09, 2020 168.43 169.13 167.99 168.83 2,614,410 +1.41(+0.84%)
Oct 08, 2020 167.12 167.47 166.50 167.42 2,452,334 +1.46(+0.88%)
Oct 07, 2020 164.71 166.36 164.66 165.96 2,050,880 +2.85(+1.75%)
Oct 06, 2020 165.41 166.60 162.82 163.12 2,944,265 -2.04(-1.23%)
Oct 05, 2020 163.39 165.22 163.12 165.15 2,703,256 +2.92(+1.80%)
Oct 02, 2020 160.57 163.10 160.17 162.23 2,442,581 -1.28(-0.78%)
Oct 01, 2020 163.50 164.00 162.44 163.50 3,395,506 +1.35(+0.83%)
Sep 30, 2020 161.39 163.73 161.14 162.15 5,026,702 +1.21(+0.75%)
Sep 29, 2020 161.71 162.08 160.61 160.94 2,227,918 -0.91(-0.56%)
Sep 28, 2020 161.21 162.14 160.80 161.85 3,456,795 +2.88(+1.81%)
Sep 25, 2020 155.94 159.42 155.70 158.96 3,136,095 +2.52(+1.61%)
Sep 24, 2020 155.43 158.06 154.42 156.45 3,999,276 +0.33(+0.21%)
Sep 23, 2020 160.25 160.37 155.84 156.12 2,182,366 -3.86(-2.41%)
Sep 22, 2020 159.07 160.18 157.75 159.97 2,204,951 +1.57(+0.99%)
Sep 21, 2020 157.85 158.41 155.76 158.40 4,403,145 -1.93(-1.21%)
Sep 18, 2020 162.34 162.34 158.85 160.33 3,351,551 -1.57(-0.97%)
Sep 17, 2020 160.78 162.66 160.46 161.91 2,932,540 -1.35(-0.83%)
Sep 16, 2020 164.48 165.35 163.16 163.25 2,981,554 -0.54(-0.33%)
Sep 15, 2020 164.23 164.65 163.20 163.79 2,246,216 +0.93(+0.57%)
Sep 14, 2020 162.15 163.44 161.77 162.87 3,249,031 +2.50(+1.56%)
Sep 11, 2020 161.43 161.72 158.83 160.36 3,593,795 +0.06(+0.04%)
Sep 10, 2020 164.10 164.51 159.87 160.31 3,699,232 -2.67(-1.64%)
Sep 09, 2020 161.98 164.17 161.51 162.98 4,524,573 +3.13(+1.96%)
Sep 08, 2020 161.48 162.18 159.64 159.85 4,192,399 -4.62(-2.81%)
Sep 04, 2020 166.26 167.02 160.44 164.47 4,619,509 -1.41(-0.85%)
Sep 03, 2020 170.68 171.14 164.53 165.88 5,631,550 -5.97(-3.48%)
Sep 02, 2020 170.68 172.26 169.74 171.85 4,241,025 +2.27(+1.34%)
Sep 01, 2020 168.49 169.72 167.99 169.59 3,034,938 +1.49(+0.89%)
Aug 31, 2020 168.46 168.91 167.79 168.10 3,363,795 -0.38(-0.22%)
Aug 28, 2020 168.00 168.51 167.39 168.48 4,390,448 +1.17(+0.70%)
Aug 27, 2020 167.38 168.11 166.44 167.31 3,621,920 +0.40(+0.24%)
Aug 26, 2020 165.68 167.06 165.44 166.91 2,574,120 +1.50(+0.91%)
Aug 25, 2020 165.20 165.44 164.44 165.42 5,444,710 +0.55(+0.33%)
Aug 24, 2020 164.53 164.87 163.92 164.87 2,599,967 +1.56(+0.96%)
Aug 21, 2020 162.66 163.38 162.53 163.30 2,409,362 +0.41(+0.25%)
Aug 20, 2020 161.44 163.15 161.38 162.89 2,303,685 +0.46(+0.29%)
Aug 19, 2020 163.25 163.57 162.14 162.43 2,415,622 -0.63(-0.39%)
Aug 18, 2020 163.09 163.35 162.13 163.06 3,745,425 +0.25(+0.15%)
Aug 17, 2020 162.55 162.96 162.51 162.82 3,609,347 +0.69(+0.43%)
Aug 14, 2020 161.88 162.43 161.56 162.13 2,335,012 -0.05(-0.03%)
Aug 13, 2020 161.95 162.86 161.66 162.17 2,369,907 -0.12(-0.08%)
Aug 12, 2020 161.55 162.64 161.52 162.30 3,549,103 +2.14(+1.34%)
Aug 11, 2020 162.15 162.46 159.76 160.15 3,295,398 -1.30(-0.80%)
Aug 10, 2020 161.22 161.57 160.30 161.45 2,632,940 +0.45(+0.28%)
Aug 07, 2020 160.46 161.15 159.87 161.01 2,313,920 +0.13(+0.08%)
Aug 06, 2020 159.89 160.98 159.56 160.88 2,268,145 +0.78(+0.49%)
Aug 05, 2020 159.76 160.17 159.59 160.10 2,829,765 +1.16(+0.73%)
Aug 04, 2020 157.98 158.94 157.91 158.94 2,965,254 +0.63(+0.40%)
Aug 03, 2020 157.85 158.64 157.55 158.31 4,579,011 +1.36(+0.87%)
Jul 31, 2020 156.97 157.04 154.52 156.95 3,332,252 +0.80(+0.51%)
Jul 30, 2020 154.98 156.33 154.00 156.15 2,608,172 -0.35(-0.22%)
Jul 29, 2020 155.00 156.87 155.00 156.50 2,270,769 +2.05(+1.33%)
Jul 28, 2020 155.15 155.73 154.35 154.46 2,008,899 -1.14(-0.73%)
Jul 27, 2020 154.62 155.60 154.20 155.59 2,555,778 +1.33(+0.86%)
Jul 24, 2020 154.40 154.94 153.52 154.27 2,489,829 -1.20(-0.77%)
Jul 23, 2020 157.03 157.59 154.63 155.47 3,284,353 -1.72(-1.09%)
Jul 22, 2020 156.07 157.35 156.07 157.19 2,871,868 +0.81(+0.52%)
Jul 21, 2020 157.06 157.31 155.86 156.37 2,475,651 +0.45(+0.29%)
Jul 20, 2020 154.58 156.32 154.18 155.93 3,283,387 +1.19(+0.77%)
Jul 17, 2020 154.65 155.04 153.68 154.74 2,258,237 +0.59(+0.38%)
Jul 16, 2020 153.76 154.37 153.31 154.15 2,310,434 -0.69(-0.45%)
Jul 15, 2020 154.87 155.17 153.30 154.84 3,952,487 +1.90(+1.24%)
Jul 14, 2020 150.29 153.05 149.57 152.95 3,397,242 +1.98(+1.31%)
Jul 13, 2020 153.69 155.08 150.65 150.97 4,950,336 -1.65(-1.08%)
Jul 10, 2020 150.93 152.67 150.22 152.62 2,522,416 +1.62(+1.07%)
Jul 09, 2020 152.25 152.38 149.14 150.99 2,599,576 -0.94(-0.62%)
Jul 08, 2020 151.06 151.98 150.17 151.93 2,567,961 +1.23(+0.82%)
Jul 07, 2020 151.52 152.55 150.51 150.70 2,486,148 -1.55(-1.02%)
Jul 06, 2020 152.19 152.69 151.58 152.25 3,487,979 +2.36(+1.58%)
Jul 02, 2020 151.05 151.78 149.69 149.88 3,355,348 +0.60(+0.40%)
Jul 01, 2020 148.78 149.86 148.50 149.29 3,839,779 +0.86(+0.58%)
Jun 30, 2020 146.48 149.08 146.09 148.42 4,551,992 +2.16(+1.48%)
Jun 29, 2020 144.79 146.29 143.51 146.26 3,334,025 +2.12(+1.47%)
Jun 26, 2020 146.96 147.13 143.87 144.15 3,699,994 -3.43(-2.33%)
Jun 25, 2020 145.49 147.70 144.52 147.58 4,249,165 +1.76(+1.21%)
Jun 24, 2020 148.79 149.06 144.81 145.82 3,950,077 -4.07(-2.71%)
Jun 23, 2020 150.68 151.01 149.66 149.88 2,705,989 +0.58(+0.39%)
Jun 22, 2020 148.15 149.42 147.30 149.30 2,713,401 +1.03(+0.69%)
Jun 19, 2020 150.90 150.91 147.53 148.27 4,052,138 -0.84(-0.56%)
Jun 18, 2020 148.14 149.42 147.66 149.11 2,963,700 +0.12(+0.08%)
Jun 17, 2020 150.22 150.28 148.58 148.99 3,921,286 -0.73(-0.48%)
Jun 16, 2020 151.14 151.14 147.17 149.72 4,854,004 +2.82(+1.92%)
Jun 15, 2020 142.12 147.40 141.45 146.89 5,148,517 +1.56(+1.07%)
Jun 12, 2020 147.71 147.71 142.37 145.34 7,290,861 +1.98(+1.38%)
Jun 11, 2020 148.11 148.86 143.13 143.35 13,244,326 -8.99(-5.90%)
Jun 10, 2020 153.68 154.09 151.98 152.34 4,547,089 -1.14(-0.74%)
Jun 09, 2020 153.53 154.31 152.80 153.48 3,390,406 -1.42(-0.91%)
Jun 08, 2020 153.76 154.99 153.22 154.90 6,197,757 +2.08(+1.36%)
Jun 05, 2020 152.35 153.94 151.97 152.82 4,633,118 +3.82(+2.57%)
Jun 04, 2020 148.87 149.75 147.84 149.00 5,963,230 -0.47(-0.32%)
Jun 03, 2020 148.38 149.90 148.21 149.47 10,059,764 +2.29(+1.56%)
Jun 02, 2020 146.50 147.25 145.77 147.18 4,403,790 +1.10(+0.76%)
Jun 01, 2020 145.00 146.39 144.68 146.07 3,689,458 +0.98(+0.68%)
May 29, 2020 144.23 145.49 142.92 145.09 5,060,908 +0.48(+0.33%)
May 28, 2020 145.75 146.49 144.16 144.61 4,875,311 -0.50(-0.34%)
May 27, 2020 144.42 145.11 141.61 145.11 5,378,653 +2.26(+1.58%)
May 26, 2020 144.27 144.32 142.64 142.85 4,447,057 +1.96(+1.39%)
May 22, 2020 140.42 140.91 139.67 140.89 3,181,408 +0.40(+0.28%)
May 21, 2020 141.21 141.71 139.72 140.49 3,621,928 -0.85(-0.60%)
May 20, 2020 140.81 141.77 140.56 141.34 4,125,299 +2.57(+1.85%)
May 19, 2020 140.04 140.93 138.78 138.78 3,369,063 -1.49(-1.06%)
May 18, 2020 139.26 141.03 138.99 140.27 4,828,721 +4.50(+3.32%)
May 15, 2020 133.82 135.79 133.27 135.76 4,074,173 +0.81(+0.60%)
May 14, 2020 132.01 135.07 130.61 134.95 8,009,287 +1.43(+1.07%)
May 13, 2020 135.83 136.22 132.17 133.52 6,209,518 -2.74(-2.01%)
May 12, 2020 139.78 139.99 136.11 136.25 5,138,744 -2.96(-2.13%)
May 11, 2020 138.02 139.90 137.84 139.22 4,492,297 +0.02(+0.01%)
May 08, 2020 138.24 139.35 137.70 139.20 4,503,764 +2.57(+1.88%)
May 07, 2020 136.59 137.59 136.30 136.63 4,023,491 +1.77(+1.31%)
May 06, 2020 136.50 136.75 134.70 134.87 4,160,351 -0.75(-0.55%)
May 05, 2020 136.00 137.19 135.41 135.61 3,883,156 +1.25(+0.93%)
May 04, 2020 132.78 134.46 132.06 134.37 5,021,839 +0.51(+0.38%)
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.