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

S&P 500 ETF Vanguard (NY: VOO )

549.95 +2.42 (+0.44%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
Jun 28, 2024 501.41 504.16 497.46 498.58 5,616,232 -1.93(-0.39%)
Jun 27, 2024 499.66 501.13 498.99 500.51 3,641,405 +0.77(+0.16%)
Jun 26, 2024 498.14 500.43 497.57 499.73 3,221,159 +0.56(+0.11%)
Jun 25, 2024 498.38 499.49 497.00 499.18 6,377,935 +2.07(+0.42%)
Jun 24, 2024 498.70 501.09 497.11 497.11 7,067,237 -1.34(-0.27%)
Jun 21, 2024 498.77 499.88 497.53 498.45 4,376,959 -1.09(-0.22%)
Jun 20, 2024 501.79 502.38 497.86 499.54 4,837,252 -1.39(-0.28%)
Jun 18, 2024 499.71 501.01 499.30 500.93 3,454,713 +1.33(+0.27%)
Jun 17, 2024 495.17 500.83 494.61 499.60 4,639,872 +3.93(+0.79%)
Jun 14, 2024 493.96 495.73 493.00 495.67 5,850,936 +0.40(+0.08%)
Jun 13, 2024 495.99 496.14 492.77 495.27 8,866,573 +0.93(+0.19%)
Jun 12, 2024 494.63 496.83 493.41 494.34 3,720,996 +4.08(+0.83%)
Jun 11, 2024 487.73 490.38 485.86 490.25 4,051,258 +1.11(+0.23%)
Jun 10, 2024 486.92 489.42 486.31 489.14 3,487,297 +1.60(+0.33%)
Jun 07, 2024 487.30 490.25 486.29 487.54 3,084,053 -0.64(-0.13%)
Jun 06, 2024 488.58 488.91 486.39 488.18 21,483,614 -0.11(-0.02%)
Jun 05, 2024 484.63 488.29 482.83 488.29 3,043,318 +5.77(+1.20%)
Jun 04, 2024 480.79 483.18 479.36 482.52 2,572,962 +0.59(+0.12%)
Jun 03, 2024 483.07 483.18 477.21 481.93 4,235,956 +0.53(+0.11%)
May 31, 2024 478.05 481.69 473.31 481.40 5,369,892 +4.15(+0.87%)
May 30, 2024 478.92 479.55 476.02 477.25 3,414,058 -3.23(-0.67%)
May 29, 2024 479.98 481.46 479.75 480.48 5,649,831 -3.41(-0.70%)
May 28, 2024 484.17 484.41 481.31 483.89 4,059,925 +0.39(+0.08%)
May 24, 2024 481.96 484.17 481.12 483.50 2,572,412 +3.27(+0.68%)
May 23, 2024 486.66 486.74 479.09 480.23 3,834,162 -3.60(-0.74%)
May 22, 2024 484.55 485.19 481.72 483.83 3,117,549 -1.41(-0.29%)
May 21, 2024 483.30 485.34 483.12 485.24 2,467,820 +1.30(+0.27%)
May 20, 2024 483.55 485.37 483.22 483.94 2,614,490 +0.48(+0.10%)
May 17, 2024 482.86 483.50 481.48 483.46 3,295,907 +0.71(+0.15%)
May 16, 2024 483.82 485.33 482.61 482.75 3,370,308 -0.92(-0.19%)
May 15, 2024 480.13 484.00 479.53 483.67 4,425,377 +5.82(+1.22%)
May 14, 2024 475.80 478.27 475.31 477.85 3,276,565 +2.25(+0.47%)
May 13, 2024 477.16 477.23 474.56 475.59 3,130,268 +0.03(+0.01%)
May 10, 2024 476.51 477.20 474.42 475.56 3,369,585 +0.59(+0.12%)
May 09, 2024 472.43 474.98 471.79 474.98 3,508,398 +2.71(+0.57%)
May 08, 2024 470.45 472.70 470.36 472.26 3,235,880 +0.02(+0.00%)
May 07, 2024 472.54 473.48 471.56 472.25 3,472,929 +0.68(+0.14%)
May 06, 2024 469.09 471.66 468.69 471.57 4,811,852 +4.71(+1.01%)
May 03, 2024 466.64 467.88 464.34 466.86 4,617,630 +5.72(+1.24%)
May 02, 2024 460.29 461.87 456.11 461.14 3,998,191 +4.26(+0.93%)
May 01, 2024 457.71 463.97 456.39 456.88 6,149,377 -1.49(-0.33%)
Apr 30, 2024 464.32 465.23 458.30 458.37 4,391,375 -7.36(-1.58%)
Apr 29, 2024 465.73 466.31 463.12 465.73 3,273,258 +1.62(+0.35%)
Apr 26, 2024 462.24 465.52 461.73 464.11 4,939,987 +4.60(+1.00%)
Apr 25, 2024 455.73 460.38 454.23 459.51 4,903,881 -1.91(-0.41%)
Apr 24, 2024 462.48 463.22 459.37 461.42 7,736,082 -0.34(-0.07%)
Apr 23, 2024 458.12 462.04 457.61 461.75 4,281,691 +5.75(+1.26%)
Apr 22, 2024 454.51 458.67 452.33 456.00 5,855,819 +3.92(+0.87%)
Apr 19, 2024 455.94 456.89 450.89 452.08 9,852,834 -3.81(-0.84%)
Apr 18, 2024 458.30 460.23 455.17 455.89 5,666,269 -1.04(-0.23%)
Apr 17, 2024 462.02 462.15 455.69 456.94 7,202,562 -2.77(-0.60%)
Apr 16, 2024 460.97 462.42 458.65 459.71 6,804,053 -0.82(-0.18%)
Apr 15, 2024 470.33 470.45 459.78 460.53 9,588,417 -5.92(-1.27%)
Apr 12, 2024 469.63 470.90 464.81 466.45 7,006,546 -6.45(-1.36%)
Apr 11, 2024 470.83 474.26 467.55 472.90 5,142,041 +3.39(+0.72%)
Apr 10, 2024 468.78 471.24 467.55 469.51 6,974,395 -4.59(-0.97%)
Apr 09, 2024 475.21 475.42 469.60 474.10 5,287,376 +0.59(+0.12%)
Apr 08, 2024 473.98 474.90 472.81 473.52 4,766,821 +0.19(+0.04%)
Apr 05, 2024 469.71 475.16 469.29 473.33 5,625,580 +4.98(+1.06%)
Apr 04, 2024 478.01 478.29 468.14 468.35 6,911,987 -5.84(-1.23%)
Apr 03, 2024 472.68 475.62 472.63 474.19 6,262,474 +0.43(+0.09%)
Apr 02, 2024 473.17 473.82 471.56 473.76 4,844,861 -3.12(-0.65%)
Apr 01, 2024 478.25 478.76 475.65 476.88 5,770,353 -0.63(-0.13%)
Mar 28, 2024 477.68 478.96 477.31 477.51 4,092,268 -0.06(-0.01%)
Mar 27, 2024 476.33 477.68 474.28 477.57 4,979,827 +4.13(+0.87%)
Mar 26, 2024 475.88 476.19 473.27 473.44 8,120,607 -1.33(-0.28%)
Mar 25, 2024 474.56 475.61 474.38 474.77 6,120,690 -1.23(-0.26%)
Mar 22, 2024 476.69 477.13 475.64 476.00 5,920,998 -0.62(-0.13%)
Mar 21, 2024 477.88 478.49 476.49 476.62 5,093,803 +1.58(+0.33%)
Mar 20, 2024 470.87 475.31 470.27 475.04 6,236,026 +4.11(+0.87%)
Mar 19, 2024 467.56 471.07 466.66 470.93 4,593,412 +2.62(+0.56%)
Mar 18, 2024 469.30 470.61 467.86 468.31 3,976,665 +2.91(+0.63%)
Mar 15, 2024 465.79 467.15 464.12 465.39 6,874,626 -3.23(-0.69%)
Mar 14, 2024 470.49 470.66 465.83 468.62 5,203,194 -1.03(-0.22%)
Mar 13, 2024 470.64 470.80 468.26 469.65 3,578,263 -0.71(-0.15%)
Mar 12, 2024 467.29 470.88 464.96 470.37 4,853,523 +4.98(+1.07%)
Mar 11, 2024 464.59 465.83 462.80 465.38 5,374,646 -0.39(-0.08%)
Mar 08, 2024 469.12 471.62 465.21 465.77 6,348,401 -2.84(-0.61%)
Mar 07, 2024 467.00 469.53 466.16 468.61 7,217,687 +4.60(+0.99%)
Mar 06, 2024 464.64 466.04 462.73 464.02 5,370,880 +2.45(+0.53%)
Mar 05, 2024 464.35 464.77 459.50 461.57 4,648,691 -4.67(-1.00%)
Mar 04, 2024 465.99 467.96 465.98 466.25 4,004,032 -0.56(-0.12%)
Mar 01, 2024 463.24 467.14 462.84 466.80 4,887,521 +4.46(+0.96%)
Feb 29, 2024 462.38 463.89 459.91 462.35 7,401,402 +1.70(+0.37%)
Feb 28, 2024 459.93 461.26 459.55 460.64 2,823,639 -0.71(-0.15%)
Feb 27, 2024 461.14 461.54 459.35 461.36 3,616,883 +0.85(+0.19%)
Feb 26, 2024 462.60 463.00 460.37 460.50 3,482,092 -1.69(-0.37%)
Feb 23, 2024 463.49 464.27 461.51 462.20 4,090,847 +0.21(+0.05%)
Feb 22, 2024 458.67 462.74 457.77 461.99 4,364,222 +9.50(+2.10%)
Feb 21, 2024 450.85 452.63 449.15 452.48 4,250,943 +0.46(+0.10%)
Feb 20, 2024 452.95 453.56 449.97 452.03 5,354,123 -2.50(-0.55%)
Feb 16, 2024 456.55 457.61 453.90 454.52 5,582,820 -2.34(-0.51%)
Feb 15, 2024 454.39 457.01 453.93 456.86 5,748,408 +3.07(+0.68%)
Feb 14, 2024 452.09 454.17 449.94 453.79 5,677,647 +4.28(+0.95%)
Feb 13, 2024 450.02 451.23 446.57 449.51 8,225,232 -6.43(-1.41%)
Feb 12, 2024 456.09 458.20 455.24 455.94 4,602,953 -0.21(-0.05%)
Feb 09, 2024 454.04 456.50 453.67 456.15 4,042,359 +2.57(+0.57%)
Feb 08, 2024 453.31 453.83 452.54 453.57 4,221,358 +0.31(+0.07%)
Feb 07, 2024 451.67 453.68 450.80 453.26 6,825,881 +3.69(+0.82%)
Feb 06, 2024 449.13 449.83 447.77 449.57 4,423,753 +1.40(+0.31%)
Feb 05, 2024 449.27 449.69 446.12 448.18 7,169,035 -1.64(-0.37%)
Feb 02, 2024 445.59 451.40 445.27 449.82 6,315,582 +4.57(+1.03%)
Feb 01, 2024 440.98 445.24 440.28 445.24 6,194,848 +5.78(+1.32%)
Jan 31, 2024 444.63 445.05 439.39 439.46 7,170,401 -7.28(-1.63%)
Jan 30, 2024 446.41 447.37 446.02 446.74 3,435,859 -0.32(-0.07%)
Jan 29, 2024 443.83 447.18 443.31 447.06 4,582,790 +3.23(+0.73%)
Jan 26, 2024 443.70 445.10 442.77 443.83 6,467,596 -0.27(-0.06%)
Jan 25, 2024 443.74 444.35 441.73 444.10 4,203,329 +2.49(+0.56%)
Jan 24, 2024 443.92 444.78 441.37 441.61 4,607,873 +0.37(+0.08%)
Jan 23, 2024 440.46 441.44 439.42 441.24 3,277,308 +1.31(+0.30%)
Jan 22, 2024 440.40 441.54 439.32 439.94 5,926,190 +1.00(+0.23%)
Jan 19, 2024 434.69 439.25 434.01 438.94 4,884,859 +5.31(+1.22%)
Jan 18, 2024 431.30 434.08 429.90 433.63 4,372,048 +3.82(+0.89%)
Jan 17, 2024 429.34 430.21 427.57 429.81 6,102,760 -2.41(-0.56%)
Jan 16, 2024 432.50 433.68 430.47 432.21 5,785,475 -1.48(-0.34%)
Jan 12, 2024 434.80 435.48 432.44 433.69 5,234,133 +0.20(+0.05%)
Jan 11, 2024 434.63 435.04 429.74 433.49 4,837,769 -0.15(-0.03%)
Jan 10, 2024 431.49 434.43 431.20 433.64 4,305,627 +2.84(+0.66%)
Jan 09, 2024 429.36 432.14 428.91 430.80 8,017,316 -1.05(-0.24%)
Jan 08, 2024 426.22 431.99 426.14 431.85 7,286,637 +6.09(+1.43%)
Jan 05, 2024 425.37 428.06 424.43 425.76 5,781,471 +0.54(+0.13%)
Jan 04, 2024 426.10 428.53 425.00 425.21 3,982,162 -1.35(-0.32%)
Jan 03, 2024 428.07 428.75 426.02 426.56 4,833,456 -3.19(-0.74%)
Jan 02, 2024 429.65 431.00 428.11 429.75 9,160,856 -2.76(-0.64%)
Dec 29, 2023 433.57 434.04 430.67 432.51 4,420,359 -1.16(-0.27%)
Dec 28, 2023 433.95 434.53 433.36 433.67 4,741,525 +0.07(+0.02%)
Dec 27, 2023 432.60 433.72 432.13 433.60 4,306,762 +0.79(+0.18%)
Dec 26, 2023 431.39 433.62 431.30 432.81 3,868,806 +1.79(+0.42%)
Dec 22, 2023 431.18 432.55 429.22 431.01 4,077,924 +1.00(+0.23%)
Dec 21, 2023 428.88 430.37 426.62 430.01 4,663,011 +4.15(+0.97%)
Dec 20, 2023 431.23 433.01 425.68 425.87 5,828,173 -6.24(-1.44%)
Dec 19, 2023 429.98 432.13 429.89 432.10 4,111,974 +2.61(+0.61%)
Dec 18, 2023 428.60 430.34 428.42 429.49 4,336,458 +2.42(+0.57%)
Dec 15, 2023 427.17 428.22 426.24 427.07 5,402,026 -0.65(-0.15%)
Dec 14, 2023 428.19 429.32 425.25 427.73 8,459,908 +1.25(+0.29%)
Dec 13, 2023 420.95 426.60 420.59 426.47 8,904,522 +5.73(+1.36%)
Dec 12, 2023 418.33 420.74 417.39 420.74 6,062,529 +2.08(+0.50%)
Dec 11, 2023 416.54 418.81 416.36 418.66 5,314,195 +1.62(+0.39%)
Dec 08, 2023 414.53 417.49 414.31 417.05 5,197,540 +1.76(+0.43%)
Dec 07, 2023 413.98 415.81 413.46 415.28 3,290,524 +3.23(+0.78%)
Dec 06, 2023 415.75 415.81 411.66 412.06 4,257,854 -1.73(-0.42%)
Dec 05, 2023 412.53 414.63 412.19 413.78 3,463,939 -0.13(-0.03%)
Dec 04, 2023 412.83 414.04 411.70 413.91 5,882,612 -2.09(-0.50%)
Dec 01, 2023 413.01 416.50 412.44 416.00 5,043,750 +2.43(+0.59%)
Nov 30, 2023 412.73 413.87 410.78 413.57 4,464,029 +1.60(+0.39%)
Nov 29, 2023 414.23 415.27 411.57 411.98 4,139,188 -0.27(-0.06%)
Nov 28, 2023 411.45 413.43 410.92 412.24 3,535,610 +0.40(+0.10%)
Nov 27, 2023 411.99 412.71 411.44 411.84 3,681,223 -0.72(-0.17%)
Nov 24, 2023 412.38 412.68 412.04 412.56 1,370,307 +0.23(+0.06%)
Nov 22, 2023 412.26 413.49 411.27 412.33 3,748,806 +1.77(+0.43%)
Nov 21, 2023 410.62 411.05 409.53 410.56 5,320,163 -1.07(-0.26%)
Nov 20, 2023 408.24 412.39 408.23 411.63 3,568,423 +3.08(+0.75%)
Nov 17, 2023 408.19 409.03 407.13 408.56 4,766,415 +0.60(+0.15%)
Nov 16, 2023 407.01 408.20 406.03 407.95 3,849,396 +0.57(+0.14%)
Nov 15, 2023 407.80 408.96 406.64 407.38 4,473,007 +0.89(+0.22%)
Nov 14, 2023 404.35 407.77 404.19 406.49 7,065,481 +7.66(+1.92%)
Nov 13, 2023 397.98 399.86 397.23 398.83 2,912,241 -0.41(-0.10%)
Nov 10, 2023 395.03 399.48 393.60 399.24 4,050,768 +6.13(+1.56%)
Nov 09, 2023 397.21 397.28 392.68 393.10 4,194,699 -2.99(-0.75%)
Nov 08, 2023 396.41 396.91 394.01 396.09 3,783,430 +0.32(+0.08%)
Nov 07, 2023 394.70 396.46 393.69 395.77 3,403,260 +1.12(+0.28%)
Nov 06, 2023 394.56 395.17 392.93 394.65 4,060,370 +0.76(+0.19%)
Nov 03, 2023 392.39 395.28 392.31 393.89 6,065,731 +3.61(+0.92%)
Nov 02, 2023 386.49 390.41 386.48 390.28 4,814,387 +7.28(+1.90%)
Nov 01, 2023 379.74 383.68 379.28 383.00 5,626,002 +4.17(+1.10%)
Oct 31, 2023 377.04 379.14 375.27 378.83 4,584,541 +2.28(+0.60%)
Oct 30, 2023 374.63 377.48 373.45 376.56 5,876,503 +4.48(+1.20%)
Oct 27, 2023 375.25 375.60 370.72 372.08 5,718,221 -1.66(-0.44%)
Oct 26, 2023 377.31 378.07 372.90 373.74 7,080,882 -4.64(-1.23%)
Oct 25, 2023 382.22 382.30 377.80 378.38 5,544,562 -5.41(-1.41%)
Oct 24, 2023 382.89 384.84 381.18 383.79 4,510,840 +2.85(+0.75%)
Oct 23, 2023 380.13 384.52 378.52 380.94 5,614,204 -0.67(-0.18%)
Oct 20, 2023 385.94 386.38 381.47 381.62 7,656,058 -4.81(-1.25%)
Oct 19, 2023 390.47 392.08 385.70 386.43 6,800,009 -3.30(-0.85%)
Oct 18, 2023 393.35 394.26 388.74 389.73 7,430,702 -5.29(-1.34%)
Oct 17, 2023 392.11 396.91 391.79 395.02 4,270,662 +0.01(+0.00%)
Oct 16, 2023 393.03 396.02 392.81 395.01 5,221,319 +4.09(+1.05%)
Oct 13, 2023 394.26 395.39 389.47 390.91 3,825,418 -2.07(-0.53%)
Oct 12, 2023 395.90 396.22 390.70 392.99 3,924,822 -2.38(-0.60%)
Oct 11, 2023 394.71 395.52 392.46 395.36 4,231,433 +1.67(+0.42%)
Oct 10, 2023 392.25 396.10 391.87 393.69 3,332,983 +2.02(+0.52%)
Oct 09, 2023 387.34 392.17 386.86 391.67 2,998,495 +2.59(+0.67%)
Oct 06, 2023 382.31 390.58 381.04 389.08 4,966,246 +4.59(+1.19%)
Oct 05, 2023 384.48 385.36 381.57 384.49 3,374,984 -0.33(-0.08%)
Oct 04, 2023 382.35 385.42 381.03 384.82 4,392,969 +2.81(+0.74%)
Oct 03, 2023 385.15 386.49 380.67 382.01 6,982,474 -5.21(-1.34%)
Oct 02, 2023 386.46 388.29 384.55 387.22 5,968,000 -0.03(-0.01%)
Sep 29, 2023 391.11 391.23 385.87 387.25 5,850,832 -0.93(-0.24%)
Sep 28, 2023 385.44 389.78 384.91 388.17 4,114,615 +2.25(+0.58%)
Sep 27, 2023 386.89 387.43 382.58 385.92 4,922,369 +0.09(+0.02%)
Sep 26, 2023 388.74 389.37 385.05 385.83 5,853,730 -5.75(-1.47%)
Sep 25, 2023 388.78 391.61 389.56 391.58 3,309,750 +1.62(+0.42%)
Sep 22, 2023 391.77 393.26 389.56 389.96 7,336,185 -0.94(-0.24%)
Sep 21, 2023 394.71 394.96 390.68 390.90 4,718,895 -6.51(-1.64%)
Sep 20, 2023 402.24 402.61 397.20 397.42 4,075,114 -3.75(-0.94%)
Sep 19, 2023 401.02 401.60 398.55 401.17 3,694,385 -0.81(-0.20%)
Sep 18, 2023 401.37 403.10 400.96 401.97 3,068,192 +0.44(+0.11%)
Sep 15, 2023 405.07 405.39 401.27 401.53 4,076,007 -5.07(-1.25%)
Sep 14, 2023 405.39 407.20 404.16 406.60 3,724,469 +3.49(+0.87%)
Sep 13, 2023 402.80 404.14 401.78 403.11 2,576,471 +0.47(+0.12%)
Sep 12, 2023 403.46 404.88 402.07 402.64 7,731,670 -2.17(-0.54%)
Sep 11, 2023 404.62 405.11 403.05 404.81 3,405,672 +2.64(+0.66%)
Sep 08, 2023 401.61 403.59 401.29 402.17 4,199,324 +0.55(+0.14%)
Sep 07, 2023 399.99 402.21 399.68 401.62 2,284,884 -1.20(-0.30%)
Sep 06, 2023 404.83 404.86 400.64 402.82 3,810,545 -2.80(-0.69%)
Sep 05, 2023 406.89 407.16 405.49 405.62 4,504,691 -1.78(-0.44%)
Sep 01, 2023 409.12 409.53 405.92 407.40 3,652,440 +0.87(+0.21%)
Aug 31, 2023 407.66 408.78 406.36 406.53 4,834,612 -0.52(-0.13%)
Aug 30, 2023 405.75 407.71 405.13 407.05 3,057,668 +1.69(+0.42%)
Aug 29, 2023 399.61 405.70 399.40 405.36 3,543,570 +5.68(+1.42%)
Aug 28, 2023 399.19 400.25 397.95 399.68 3,293,841 +2.61(+0.66%)
Aug 25, 2023 395.97 398.64 392.66 397.07 4,497,208 +2.61(+0.66%)
Aug 24, 2023 401.39 401.86 394.32 394.46 3,516,427 -5.31(-1.33%)
Aug 23, 2023 396.44 400.48 396.35 399.77 3,307,680 +4.26(+1.08%)
Aug 22, 2023 398.20 398.25 394.97 395.51 2,695,144 -1.11(-0.28%)
Aug 21, 2023 395.05 397.26 392.94 396.62 3,349,280 +2.60(+0.66%)
Aug 18, 2023 391.15 394.93 390.83 394.02 4,234,845 +0.36(+0.09%)
Aug 17, 2023 398.18 398.43 393.31 393.65 7,230,286 -3.21(-0.81%)
Aug 16, 2023 399.42 400.91 396.75 396.87 3,412,929 -2.96(-0.74%)
Aug 15, 2023 402.86 404.45 399.24 399.82 4,769,176 -4.64(-1.15%)
Aug 14, 2023 401.35 404.48 401.11 404.46 2,821,439 +2.27(+0.56%)
Aug 11, 2023 400.75 403.17 400.16 402.19 2,971,269 -0.37(-0.09%)
Aug 10, 2023 404.54 407.73 401.41 402.56 4,675,219 +0.24(+0.06%)
Aug 09, 2023 405.38 405.45 401.64 402.33 3,201,495 -2.69(-0.66%)
Aug 08, 2023 404.50 405.46 401.91 405.02 3,847,081 -1.76(-0.43%)
Aug 07, 2023 405.02 406.93 404.38 406.78 2,642,748 +3.63(+0.90%)
Aug 04, 2023 406.85 408.79 402.80 403.14 5,819,980 -1.98(-0.49%)
Aug 03, 2023 404.42 406.88 403.84 405.13 3,080,617 -1.15(-0.28%)
Aug 02, 2023 409.12 409.35 405.60 406.28 5,065,791 -5.71(-1.39%)
Aug 01, 2023 411.87 412.67 411.17 411.98 3,191,997 -1.28(-0.31%)
Jul 31, 2023 412.91 413.55 411.66 413.26 3,521,818 +0.80(+0.19%)
Jul 28, 2023 411.54 413.20 410.79 412.46 2,751,256 +3.98(+0.97%)
Jul 27, 2023 414.35 414.70 407.60 408.49 4,222,861 -2.79(-0.68%)
Jul 26, 2023 410.25 412.48 409.23 411.28 6,247,981 +0.10(+0.02%)
Jul 25, 2023 409.72 412.25 409.71 411.18 4,018,301 +1.21(+0.29%)
Jul 24, 2023 409.23 410.73 408.68 409.97 3,531,772 +1.73(+0.42%)
Jul 21, 2023 409.75 409.94 408.15 408.24 3,233,762 +0.05(+0.01%)
Jul 20, 2023 409.94 410.79 407.50 408.19 4,156,082 -2.68(-0.65%)
Jul 19, 2023 410.70 411.97 410.13 410.87 3,556,548 +0.88(+0.22%)
Jul 18, 2023 406.61 410.56 406.25 409.99 3,665,060 +3.08(+0.76%)
Jul 17, 2023 405.37 407.93 405.35 406.90 3,020,602 +1.41(+0.35%)
Jul 14, 2023 406.64 407.40 404.81 405.49 3,747,101 -0.32(-0.08%)
Jul 13, 2023 404.28 406.51 403.88 405.81 3,328,651 +3.28(+0.82%)
Jul 12, 2023 402.95 403.88 401.58 402.53 4,321,755 +3.14(+0.79%)
Jul 11, 2023 397.63 399.82 396.65 399.39 3,539,434 +2.54(+0.64%)
Jul 10, 2023 395.53 396.98 394.97 396.85 3,416,842 +1.06(+0.27%)
Jul 07, 2023 395.92 399.51 395.61 395.78 3,739,241 -0.92(-0.23%)
Jul 06, 2023 396.66 397.22 394.48 396.71 6,147,159 -3.26(-0.82%)
Jul 05, 2023 398.85 400.65 398.85 399.97 4,308,253 -0.89(-0.22%)
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.