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

HEALTHCARE (NY: XLV )

155.28 -0.64 (-0.41%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Aug 30, 2024 156.23 157.28 155.55 157.20 9,366,161 +1.08(+0.69%)
Aug 29, 2024 156.41 156.83 155.46 156.12 4,339,293 +0.33(+0.21%)
Aug 28, 2024 155.51 156.44 155.06 155.79 5,149,539 +0.18(+0.12%)
Aug 27, 2024 155.52 156.04 155.06 155.61 3,785,430 +0.24(+0.15%)
Aug 26, 2024 155.60 156.08 155.22 155.37 4,433,689 -0.08(-0.05%)
Aug 23, 2024 155.19 155.56 154.64 155.45 4,069,504 +0.67(+0.43%)
Aug 22, 2024 155.20 155.35 153.99 154.78 4,951,863 +0.10(+0.06%)
Aug 21, 2024 154.74 155.08 154.14 154.68 5,529,919 +0.26(+0.17%)
Aug 20, 2024 154.21 155.21 154.05 154.42 4,881,665 +0.62(+0.40%)
Aug 19, 2024 152.88 153.94 152.79 153.80 4,729,650 +0.93(+0.61%)
Aug 16, 2024 152.66 153.12 152.23 152.87 4,562,680 +0.16(+0.10%)
Aug 15, 2024 152.46 152.95 151.75 152.71 5,889,283 +0.95(+0.63%)
Aug 14, 2024 151.03 151.98 150.67 151.76 4,837,360 +0.54(+0.36%)
Aug 13, 2024 150.00 151.37 149.83 151.22 4,815,529 +1.81(+1.21%)
Aug 12, 2024 150.34 150.34 148.98 149.41 5,044,451 -0.57(-0.38%)
Aug 09, 2024 149.50 150.36 149.18 149.98 8,550,510 +0.74(+0.50%)
Aug 08, 2024 148.29 149.37 147.62 149.24 11,479,021 +3.23(+2.21%)
Aug 07, 2024 147.41 148.12 145.54 146.01 11,481,810 -1.50(-1.02%)
Aug 06, 2024 147.42 149.38 146.95 147.51 13,337,764 +0.68(+0.46%)
Aug 05, 2024 148.50 148.79 146.19 146.83 17,575,612 -4.03(-2.67%)
Aug 02, 2024 151.39 151.77 148.62 150.86 15,872,303 -0.30(-0.20%)
Aug 01, 2024 150.40 151.33 149.49 151.16 10,357,642 +1.53(+1.02%)
Jul 31, 2024 150.12 150.66 149.05 149.63 8,417,869 -0.55(-0.37%)
Jul 30, 2024 150.05 151.11 149.11 150.18 7,269,477 +0.13(+0.09%)
Jul 29, 2024 149.98 150.56 149.26 150.05 8,227,418 +0.09(+0.06%)
Jul 26, 2024 149.10 150.93 149.01 149.96 6,285,856 +0.84(+0.56%)
Jul 25, 2024 149.42 151.53 148.96 149.12 11,472,669 -0.75(-0.50%)
Jul 24, 2024 148.71 150.06 148.21 149.87 6,870,367 +1.24(+0.83%)
Jul 23, 2024 149.33 149.42 148.47 148.63 3,553,303 -0.09(-0.06%)
Jul 22, 2024 148.62 148.99 147.88 148.72 5,190,327 +0.85(+0.57%)
Jul 19, 2024 147.86 148.58 147.28 147.87 5,985,858 +0.75(+0.51%)
Jul 18, 2024 149.58 150.56 146.86 147.12 11,033,409 -3.42(-2.27%)
Jul 17, 2024 148.83 151.33 148.64 150.54 10,395,477 +0.68(+0.45%)
Jul 16, 2024 148.64 149.89 148.31 149.86 7,601,040 +2.11(+1.43%)
Jul 15, 2024 148.84 148.98 147.53 147.75 5,803,935 -0.52(-0.35%)
Jul 12, 2024 147.85 148.88 147.74 148.27 6,614,664 +0.92(+0.62%)
Jul 11, 2024 146.33 147.74 146.15 147.35 7,692,989 +1.03(+0.70%)
Jul 10, 2024 145.11 146.34 144.79 146.32 5,342,434 +1.37(+0.95%)
Jul 09, 2024 144.56 145.03 143.70 144.95 8,336,749 +0.70(+0.49%)
Jul 08, 2024 144.57 144.97 143.88 144.25 4,001,545 -0.16(-0.11%)
Jul 05, 2024 143.61 144.49 142.88 144.41 4,846,888 +1.11(+0.77%)
Jul 03, 2024 144.66 144.67 142.73 143.30 7,654,008 -1.10(-0.76%)
Jul 02, 2024 144.41 144.62 143.59 144.40 7,536,339 -0.53(-0.37%)
Jul 01, 2024 146.04 147.49 144.65 144.93 6,562,087 -0.82(-0.56%)
Jun 28, 2024 146.41 147.02 145.10 145.75 7,656,800 -0.12(-0.08%)
Jun 27, 2024 146.22 146.28 145.03 145.87 4,637,943 -0.24(-0.16%)
Jun 26, 2024 146.37 146.62 145.77 146.11 4,572,683 -0.52(-0.35%)
Jun 25, 2024 147.26 147.47 146.28 146.63 5,171,647 -0.46(-0.31%)
Jun 24, 2024 146.83 147.61 146.45 147.09 6,446,268 +0.85(+0.58%)
Jun 21, 2024 146.02 146.55 145.66 146.24 8,647,237 +0.41(+0.28%)
Jun 20, 2024 144.90 146.02 144.70 145.83 6,680,416 +0.48(+0.33%)
Jun 18, 2024 145.32 145.83 145.03 145.35 4,891,728 +0.19(+0.13%)
Jun 17, 2024 144.69 145.38 144.39 145.16 4,560,680 -0.15(-0.10%)
Jun 14, 2024 145.06 145.35 144.46 145.31 4,125,940 -0.05(-0.03%)
Jun 13, 2024 144.94 145.60 144.02 145.36 4,739,087 -0.12(-0.08%)
Jun 12, 2024 146.42 146.47 145.10 145.48 6,548,401 -0.31(-0.21%)
Jun 11, 2024 146.29 146.29 145.16 145.79 5,214,480 -0.61(-0.41%)
Jun 10, 2024 145.63 146.43 145.10 146.40 5,417,893 +0.54(+0.37%)
Jun 07, 2024 145.56 146.59 145.39 145.86 5,242,769 +0.16(+0.11%)
Jun 06, 2024 145.11 146.01 144.61 145.70 5,447,093 +0.48(+0.33%)
Jun 05, 2024 144.73 145.38 143.93 145.22 5,394,821 +0.66(+0.45%)
Jun 04, 2024 144.02 144.96 143.48 144.56 6,991,201 +0.42(+0.29%)
Jun 03, 2024 143.04 144.57 142.79 144.15 10,345,047 +1.01(+0.70%)
May 31, 2024 141.53 143.21 141.36 143.14 7,977,031 +2.06(+1.46%)
May 30, 2024 140.44 141.59 140.13 141.08 7,424,532 +0.07(+0.05%)
May 29, 2024 140.90 141.18 140.40 141.01 6,865,030 -1.11(-0.78%)
May 28, 2024 143.54 143.54 141.52 142.11 8,407,472 -1.74(-1.21%)
May 24, 2024 144.53 144.76 143.77 143.86 3,965,002 -0.49(-0.34%)
May 23, 2024 145.70 145.71 144.24 144.34 5,174,837 -1.59(-1.09%)
May 22, 2024 145.29 146.37 145.20 145.94 6,858,013 +0.26(+0.18%)
May 21, 2024 145.69 146.31 145.31 145.68 4,064,581 +0.25(+0.17%)
May 20, 2024 145.59 145.78 145.12 145.43 3,905,266 -0.31(-0.21%)
May 17, 2024 145.43 145.77 144.87 145.74 7,099,384 +0.28(+0.19%)
May 16, 2024 145.32 145.87 145.05 145.46 6,767,380 -0.17(-0.12%)
May 15, 2024 144.13 145.79 144.07 145.63 8,466,526 +2.13(+1.49%)
May 14, 2024 143.09 143.57 142.55 143.50 6,223,063 +0.61(+0.43%)
May 13, 2024 143.32 143.45 142.63 142.89 5,372,440 -0.14(-0.10%)
May 10, 2024 142.93 143.53 142.83 143.03 6,349,867 +0.29(+0.20%)
May 09, 2024 141.69 142.82 141.68 142.74 6,848,520 +1.22(+0.86%)
May 08, 2024 142.30 142.32 141.35 141.53 5,482,484 -0.49(-0.34%)
May 07, 2024 141.17 142.14 141.15 142.01 7,750,886 +1.17(+0.83%)
May 06, 2024 140.40 140.88 140.09 140.85 5,732,040 +0.57(+0.40%)
May 03, 2024 140.54 140.68 139.55 140.28 8,572,822 +0.35(+0.25%)
May 02, 2024 140.79 140.89 139.18 139.93 8,458,581 -0.10(-0.07%)
May 01, 2024 139.16 141.29 139.00 140.03 10,752,171 +0.25(+0.18%)
Apr 30, 2024 140.35 140.65 139.68 139.78 9,715,580 -0.10(-0.07%)
Apr 29, 2024 139.58 140.28 139.19 139.88 6,413,680 +0.47(+0.34%)
Apr 26, 2024 138.86 139.78 138.76 139.41 6,037,345 +0.04(+0.03%)
Apr 25, 2024 140.22 140.45 138.66 139.37 9,731,473 -0.94(-0.67%)
Apr 24, 2024 140.44 140.60 139.67 140.31 7,406,705 -0.44(-0.31%)
Apr 23, 2024 140.27 141.01 139.63 140.75 8,648,469 +1.81(+1.30%)
Apr 22, 2024 138.84 140.04 138.39 138.94 8,564,622 +0.53(+0.38%)
Apr 19, 2024 138.61 138.80 137.91 138.41 9,706,272 +0.52(+0.38%)
Apr 18, 2024 137.99 138.71 137.67 137.89 8,136,221 -0.01(-0.01%)
Apr 17, 2024 138.95 139.07 137.68 137.90 8,512,667 -0.24(-0.17%)
Apr 16, 2024 139.28 139.28 138.04 138.14 10,210,335 +0.05(+0.04%)
Apr 15, 2024 139.57 140.08 137.87 138.09 10,424,313 -0.28(-0.20%)
Apr 12, 2024 139.73 139.74 137.92 138.37 13,853,518 -2.09(-1.49%)
Apr 11, 2024 141.47 141.50 140.05 140.46 8,185,848 -0.58(-0.41%)
Apr 10, 2024 141.29 141.69 140.55 141.04 13,103,886 -1.67(-1.17%)
Apr 09, 2024 142.51 142.79 141.72 142.71 10,575,697 +0.51(+0.36%)
Apr 08, 2024 142.55 142.55 141.98 142.20 9,163,930 -0.46(-0.32%)
Apr 05, 2024 141.18 143.12 141.06 142.66 9,108,774 +1.27(+0.89%)
Apr 04, 2024 144.36 144.45 141.32 141.40 12,735,266 -2.07(-1.44%)
Apr 03, 2024 143.88 144.52 143.12 143.47 8,486,660 -0.16(-0.11%)
Apr 02, 2024 143.93 144.09 142.88 143.63 10,818,558 -2.27(-1.56%)
Apr 01, 2024 147.06 147.15 145.37 145.90 7,407,757 -1.25(-0.85%)
Mar 28, 2024 147.34 147.55 147.10 147.15 8,121,906 +0.02(+0.01%)
Mar 27, 2024 146.44 147.13 146.05 147.13 8,831,975 +1.93(+1.33%)
Mar 26, 2024 144.96 145.37 144.57 145.20 6,969,607 +0.53(+0.36%)
Mar 25, 2024 145.14 145.29 144.44 144.67 5,273,553 -0.20(-0.14%)
Mar 22, 2024 145.28 145.65 144.70 144.87 5,558,934 -0.20(-0.14%)
Mar 21, 2024 145.18 145.60 144.77 145.07 8,899,688 +0.19(+0.13%)
Mar 20, 2024 144.86 144.93 144.07 144.88 8,300,569 -0.33(-0.23%)
Mar 19, 2024 144.37 145.30 143.96 145.21 5,260,792 +0.96(+0.66%)
Mar 18, 2024 144.86 145.00 144.16 144.25 6,432,122 -0.02(-0.01%)
Mar 15, 2024 143.93 144.57 143.76 144.27 10,650,216 -0.58(-0.40%)
Mar 14, 2024 145.45 145.56 144.04 144.85 9,678,203 -0.52(-0.35%)
Mar 13, 2024 146.49 146.59 144.80 145.36 7,933,259 -0.57(-0.39%)
Mar 12, 2024 145.35 146.29 144.87 145.93 7,197,740 +0.68(+0.46%)
Mar 11, 2024 145.01 145.51 144.21 145.25 7,782,161 -0.08(-0.06%)
Mar 08, 2024 145.46 146.15 145.08 145.33 7,861,374 -0.27(-0.18%)
Mar 07, 2024 145.28 145.95 145.08 145.60 6,482,749 +0.68(+0.47%)
Mar 06, 2024 144.21 145.46 144.21 144.93 8,146,380 +0.98(+0.68%)
Mar 05, 2024 145.08 145.31 143.47 143.94 9,816,929 -1.08(-0.75%)
Mar 04, 2024 144.83 145.58 144.68 145.03 10,738,164 -0.22(-0.15%)
Mar 01, 2024 144.06 145.34 143.43 145.24 8,807,529 +1.51(+1.05%)
Feb 29, 2024 144.91 145.15 143.64 143.74 9,506,732 -1.18(-0.81%)
Feb 28, 2024 145.03 145.19 144.23 144.92 8,099,419 -0.72(-0.50%)
Feb 27, 2024 145.28 146.08 144.94 145.64 7,429,611 -0.36(-0.25%)
Feb 26, 2024 146.66 147.00 145.87 146.00 7,302,950 -0.75(-0.51%)
Feb 23, 2024 146.55 147.16 146.24 146.75 9,264,079 +0.69(+0.48%)
Feb 22, 2024 144.55 146.33 144.24 146.06 9,198,538 +1.70(+1.18%)
Feb 21, 2024 143.58 144.40 143.16 144.36 7,267,919 +0.32(+0.22%)
Feb 20, 2024 144.64 145.09 143.68 144.04 9,189,226 -0.49(-0.34%)
Feb 16, 2024 144.25 145.51 143.74 144.53 8,487,839 +0.47(+0.32%)
Feb 15, 2024 143.12 144.34 142.91 144.06 9,364,617 +1.04(+0.73%)
Feb 14, 2024 142.28 143.07 142.00 143.02 9,773,792 +1.23(+0.87%)
Feb 13, 2024 142.40 143.39 141.09 141.79 11,254,259 -1.33(-0.93%)
Feb 12, 2024 142.74 143.16 142.07 143.12 6,695,376 +0.19(+0.13%)
Feb 09, 2024 142.98 143.21 142.47 142.93 7,503,997 -0.11(-0.08%)
Feb 08, 2024 143.15 143.15 142.39 143.04 6,784,706 -0.25(-0.17%)
Feb 07, 2024 143.26 143.94 142.99 143.29 7,943,803 +0.39(+0.27%)
Feb 06, 2024 142.47 143.01 141.76 142.90 10,343,170 +1.54(+1.09%)
Feb 05, 2024 141.43 142.24 140.72 141.36 9,703,605 +0.44(+0.31%)
Feb 02, 2024 141.09 141.58 140.21 140.93 10,709,538 -0.21(-0.15%)
Feb 01, 2024 139.50 141.13 138.82 141.13 8,567,793 +1.81(+1.30%)
Jan 31, 2024 140.58 140.69 139.30 139.33 10,300,076 -0.19(-0.14%)
Jan 30, 2024 139.43 139.77 138.76 139.52 5,985,066 +0.32(+0.23%)
Jan 29, 2024 138.36 139.21 138.27 139.20 6,275,968 +0.97(+0.70%)
Jan 26, 2024 138.40 138.51 137.88 138.23 5,802,657 +0.78(+0.57%)
Jan 25, 2024 137.16 137.47 136.18 137.44 10,125,981 -0.21(-0.15%)
Jan 24, 2024 139.29 139.62 137.63 137.65 9,173,576 -1.27(-0.91%)
Jan 23, 2024 138.84 139.01 137.93 138.92 6,517,801 -0.10(-0.07%)
Jan 22, 2024 138.53 139.39 138.19 139.02 7,886,660 +0.60(+0.44%)
Jan 19, 2024 138.42 138.77 137.65 138.42 8,908,709 +0.08(+0.06%)
Jan 18, 2024 137.16 138.47 136.49 138.34 8,996,613 -0.02(-0.01%)
Jan 17, 2024 138.41 139.04 137.97 138.36 8,400,092 -0.28(-0.20%)
Jan 16, 2024 139.12 139.31 138.42 138.63 7,482,427 -0.83(-0.60%)
Jan 12, 2024 139.43 140.10 139.00 139.47 8,087,068 -0.35(-0.25%)
Jan 11, 2024 139.74 139.97 138.95 139.81 7,236,217 -0.10(-0.07%)
Jan 10, 2024 139.36 140.08 138.83 139.91 9,845,043 +0.64(+0.46%)
Jan 09, 2024 139.15 140.50 138.82 139.28 9,270,144 -0.02(-0.01%)
Jan 08, 2024 138.12 139.33 137.55 139.30 8,059,283 +1.22(+0.88%)
Jan 05, 2024 137.88 138.65 137.49 138.08 9,508,864 -0.12(-0.09%)
Jan 04, 2024 137.94 138.95 137.70 138.20 11,736,105 +0.69(+0.50%)
Jan 03, 2024 138.20 138.49 137.34 137.51 9,655,937 -0.23(-0.17%)
Jan 02, 2024 135.02 138.01 134.95 137.74 11,874,106 +2.38(+1.76%)
Dec 29, 2023 135.22 135.60 134.81 135.36 5,632,221 +0.14(+0.10%)
Dec 28, 2023 134.98 135.67 134.96 135.22 5,843,931 +0.35(+0.26%)
Dec 27, 2023 134.16 134.96 134.13 134.87 5,654,818 +0.57(+0.42%)
Dec 26, 2023 133.90 134.66 133.73 134.31 3,716,487 +0.30(+0.22%)
Dec 22, 2023 133.67 134.43 133.47 134.01 5,395,546 +0.66(+0.50%)
Dec 21, 2023 132.53 133.44 132.22 133.34 5,649,164 +1.61(+1.22%)
Dec 20, 2023 133.59 133.67 131.73 131.74 7,350,575 -1.94(-1.45%)
Dec 19, 2023 132.95 133.74 132.74 133.67 6,406,121 +0.89(+0.67%)
Dec 18, 2023 133.06 133.19 132.43 132.78 5,988,815 +0.22(+0.16%)
Dec 15, 2023 133.08 133.33 132.07 132.56 8,396,667 -1.14(-0.85%)
Dec 14, 2023 134.81 134.88 133.19 133.70 10,220,399 -0.65(-0.49%)
Dec 13, 2023 131.36 134.39 131.22 134.35 9,183,096 +2.43(+1.84%)
Dec 12, 2023 131.54 132.11 130.92 131.92 6,860,698 +0.56(+0.43%)
Dec 11, 2023 131.20 131.60 130.56 131.36 9,125,511 +0.86(+0.66%)
Dec 08, 2023 130.37 130.80 129.71 130.50 6,080,095 +0.22(+0.17%)
Dec 07, 2023 130.46 130.77 129.68 130.28 6,473,018 -0.16(-0.12%)
Dec 06, 2023 130.62 130.87 130.18 130.44 6,285,262 +0.10(+0.08%)
Dec 05, 2023 130.24 130.55 129.53 130.34 6,660,289 -0.17(-0.13%)
Dec 04, 2023 129.91 130.75 129.87 130.51 7,027,183 +0.25(+0.19%)
Dec 01, 2023 129.57 130.40 129.47 130.26 9,565,359 +0.51(+0.40%)
Nov 30, 2023 128.23 129.82 127.79 129.75 7,836,026 +1.61(+1.26%)
Nov 29, 2023 127.96 128.83 127.90 128.13 7,063,145 +0.04(+0.03%)
Nov 28, 2023 128.53 128.82 128.01 128.10 6,336,077 -0.66(-0.51%)
Nov 27, 2023 129.29 129.73 128.52 128.76 10,657,106 -0.81(-0.63%)
Nov 24, 2023 129.13 129.59 129.12 129.57 3,753,556 +0.69(+0.54%)
Nov 22, 2023 128.69 129.18 128.52 128.88 6,818,921 +0.61(+0.48%)
Nov 21, 2023 127.93 128.52 127.77 128.26 8,473,958 +0.77(+0.60%)
Nov 20, 2023 126.23 127.77 126.14 127.49 6,993,352 +0.77(+0.61%)
Nov 17, 2023 127.25 127.45 126.34 126.72 6,847,763 -0.26(-0.20%)
Nov 16, 2023 126.81 127.25 126.32 126.98 7,758,260 +0.54(+0.43%)
Nov 15, 2023 126.43 126.94 126.12 126.44 9,374,411 +0.10(+0.08%)
Nov 14, 2023 126.21 127.17 125.89 126.34 11,352,080 +0.85(+0.68%)
Nov 13, 2023 124.89 125.73 124.17 125.49 11,510,881 +0.72(+0.58%)
Nov 10, 2023 124.50 124.94 123.12 124.77 10,527,110 +0.74(+0.60%)
Nov 09, 2023 126.53 126.67 123.91 124.03 14,073,170 -2.62(-2.07%)
Nov 08, 2023 127.36 127.36 125.87 126.64 10,141,874 -0.18(-0.14%)
Nov 07, 2023 126.68 127.13 126.35 126.82 8,341,247 +0.09(+0.07%)
Nov 06, 2023 126.43 126.93 125.91 126.73 8,526,636 +0.84(+0.67%)
Nov 03, 2023 126.13 126.67 125.69 125.89 11,775,886 +0.62(+0.50%)
Nov 02, 2023 123.79 125.38 123.48 125.27 12,037,429 +1.96(+1.59%)
Nov 01, 2023 122.91 123.92 122.69 123.31 13,969,020 +0.26(+0.21%)
Oct 31, 2023 122.79 123.22 122.08 123.06 14,186,347 +0.70(+0.57%)
Oct 30, 2023 122.31 122.73 121.43 122.36 15,408,069 +0.68(+0.56%)
Oct 27, 2023 123.42 123.58 121.13 121.67 13,729,757 -2.09(-1.69%)
Oct 26, 2023 123.98 124.90 123.67 123.77 14,876,420 -1.23(-0.99%)
Oct 25, 2023 125.56 125.94 124.07 125.00 11,564,413 -1.13(-0.89%)
Oct 24, 2023 125.34 126.53 125.34 126.13 9,488,714 +0.39(+0.31%)
Oct 23, 2023 126.45 126.87 125.63 125.74 12,493,017 -0.79(-0.63%)
Oct 20, 2023 126.78 127.44 126.52 126.53 12,444,988 -0.50(-0.40%)
Oct 19, 2023 128.13 128.27 126.25 127.04 15,679,348 -1.26(-0.99%)
Oct 18, 2023 129.61 129.97 128.08 128.30 10,207,262 -1.13(-0.87%)
Oct 17, 2023 128.99 130.14 128.88 129.43 9,260,177 -0.18(-0.14%)
Oct 16, 2023 129.15 130.35 129.04 129.61 10,672,115 +0.97(+0.75%)
Oct 13, 2023 128.31 129.38 127.92 128.64 11,521,100 +0.80(+0.63%)
Oct 12, 2023 129.04 129.29 127.74 127.84 11,059,405 -1.11(-0.86%)
Oct 11, 2023 129.68 129.88 128.37 128.95 9,707,489 -0.57(-0.44%)
Oct 10, 2023 128.87 130.10 128.42 129.52 8,253,220 +0.61(+0.48%)
Oct 09, 2023 128.11 129.03 127.59 128.91 8,144,566 +0.44(+0.35%)
Oct 06, 2023 126.77 128.87 126.70 128.46 10,821,257 +1.33(+1.05%)
Oct 05, 2023 126.72 127.36 126.00 127.13 9,725,611 +0.69(+0.55%)
Oct 04, 2023 126.01 126.61 125.42 126.44 10,185,609 +0.53(+0.42%)
Oct 03, 2023 126.41 126.67 125.37 125.90 12,115,383 -1.13(-0.89%)
Oct 02, 2023 126.80 127.07 125.55 127.03 16,228,486 -0.18(-0.14%)
Sep 29, 2023 128.45 128.57 127.01 127.21 12,845,680 -0.97(-0.76%)
Sep 28, 2023 127.78 128.54 127.78 128.18 9,239,087 +0.61(+0.48%)
Sep 27, 2023 128.44 128.57 126.62 127.56 10,007,674 -0.64(-0.50%)
Sep 26, 2023 128.71 129.12 128.11 128.21 8,299,698 -1.10(-0.85%)
Sep 25, 2023 128.47 129.34 128.88 129.30 6,907,507 +0.70(+0.55%)
Sep 22, 2023 128.70 129.36 128.45 128.60 7,884,228 -0.27(-0.21%)
Sep 21, 2023 129.76 129.97 128.81 128.87 8,075,754 -1.14(-0.87%)
Sep 20, 2023 130.57 130.93 129.98 130.00 6,427,374 +0.01(+0.01%)
Sep 19, 2023 129.67 130.27 129.12 129.99 6,327,778 +0.11(+0.08%)
Sep 18, 2023 130.29 130.42 129.39 129.88 6,638,497 -0.20(-0.15%)
Sep 15, 2023 130.80 131.42 129.99 130.08 9,767,775 -1.03(-0.79%)
Sep 14, 2023 131.44 131.52 130.72 131.12 6,537,594 +0.41(+0.32%)
Sep 13, 2023 130.37 131.22 130.33 130.70 6,534,529 +0.02(+0.02%)
Sep 12, 2023 130.46 131.02 129.75 130.68 7,054,299 -0.17(-0.13%)
Sep 11, 2023 129.90 131.10 129.88 130.85 7,295,327 +0.89(+0.69%)
Sep 08, 2023 129.68 130.35 129.65 129.95 8,858,301 +0.00(+0.00%)
Sep 07, 2023 129.77 130.51 129.67 129.95 11,232,923 +0.58(+0.45%)
Sep 06, 2023 129.92 130.05 128.74 129.37 13,048,132 -0.71(-0.55%)
Sep 05, 2023 131.51 131.60 130.08 130.08 11,223,360 -1.36(-1.03%)
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.