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 )

281.46 -0.59 (-0.21%)
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 (%)
Jan 31, 2024 241.13 241.53 238.17 238.19 3,910,042 -4.08(-1.68%)
Jan 30, 2024 242.36 242.61 241.86 242.27 3,120,457 -0.34(-0.14%)
Jan 29, 2024 240.64 242.62 240.42 242.60 3,322,446 +2.19(+0.91%)
Jan 26, 2024 240.61 241.31 240.03 240.42 2,878,460 -0.20(-0.08%)
Jan 25, 2024 240.49 240.85 239.38 240.62 3,014,579 +1.33(+0.56%)
Jan 24, 2024 240.96 241.16 239.16 239.29 3,022,948 -0.04(-0.02%)
Jan 23, 2024 239.33 239.48 238.37 239.33 3,035,099 +0.44(+0.18%)
Jan 22, 2024 238.85 239.70 238.36 238.89 3,979,239 +1.03(+0.43%)
Jan 19, 2024 235.71 238.05 235.10 237.86 3,880,408 +2.86(+1.22%)
Jan 18, 2024 233.99 235.29 232.97 235.00 3,382,874 +2.06(+0.88%)
Jan 17, 2024 232.76 233.22 231.79 232.94 3,360,034 -1.41(-0.60%)
Jan 16, 2024 234.63 235.25 233.45 234.35 3,671,505 -1.09(-0.46%)
Jan 12, 2024 236.31 236.70 234.76 235.44 3,076,629 +0.04(+0.02%)
Jan 11, 2024 235.85 236.19 233.27 235.41 3,399,016 -0.16(-0.07%)
Jan 10, 2024 234.46 235.99 234.13 235.56 3,364,376 +1.21(+0.52%)
Jan 09, 2024 233.50 234.90 233.09 234.35 4,419,139 -0.44(-0.19%)
Jan 08, 2024 231.63 234.90 231.62 234.79 4,184,638 +3.31(+1.43%)
Jan 05, 2024 231.07 232.74 230.77 231.48 3,328,913 +0.35(+0.15%)
Jan 04, 2024 231.62 232.90 231.03 231.13 3,562,935 -0.60(-0.26%)
Jan 03, 2024 232.88 233.09 231.47 231.73 3,951,520 -2.24(-0.96%)
Jan 02, 2024 234.00 234.85 233.12 233.97 4,880,335 -1.58(-0.67%)
Dec 29, 2023 236.47 236.79 234.82 235.55 4,218,393 -0.90(-0.38%)
Dec 28, 2023 236.58 237.06 236.46 236.46 4,127,587 -0.12(-0.05%)
Dec 27, 2023 236.33 236.76 235.80 236.58 5,139,434 +0.45(+0.19%)
Dec 26, 2023 235.32 236.64 235.19 236.13 3,853,653 +1.16(+0.49%)
Dec 22, 2023 234.93 235.85 233.99 234.97 3,688,291 +0.54(+0.23%)
Dec 21, 2023 233.43 234.51 232.42 234.43 4,457,953 +2.56(+1.11%)
Dec 20, 2023 235.06 236.00 231.80 231.87 5,069,869 -3.51(-1.49%)
Dec 19, 2023 234.05 235.41 234.05 235.38 3,774,138 +1.71(+0.73%)
Dec 18, 2023 233.20 234.15 233.16 233.67 3,898,706 +1.01(+0.43%)
Dec 15, 2023 232.15 233.28 231.99 232.66 4,347,684 -0.32(-0.14%)
Dec 14, 2023 233.00 233.91 231.55 232.97 4,910,033 +1.37(+0.59%)
Dec 13, 2023 228.17 231.78 227.95 231.60 4,267,428 +3.54(+1.55%)
Dec 12, 2023 227.00 228.18 226.38 228.06 3,249,954 +0.86(+0.38%)
Dec 11, 2023 226.11 227.24 225.94 227.20 3,111,433 +0.93(+0.41%)
Dec 08, 2023 224.80 226.51 224.71 226.27 2,774,336 +1.08(+0.48%)
Dec 07, 2023 224.43 225.48 224.16 225.19 2,754,851 +1.79(+0.80%)
Dec 06, 2023 225.32 225.59 223.34 223.40 3,208,293 -0.95(-0.42%)
Dec 05, 2023 224.03 224.89 223.66 224.35 3,052,413 -0.43(-0.19%)
Dec 04, 2023 224.03 224.87 223.53 224.79 3,880,605 -0.81(-0.36%)
Dec 01, 2023 223.44 225.76 223.04 225.60 4,125,951 +1.89(+0.84%)
Nov 30, 2023 223.19 223.83 222.29 223.71 3,182,041 +0.92(+0.41%)
Nov 29, 2023 223.83 224.63 222.57 222.79 2,681,568 +0.10(+0.04%)
Nov 28, 2023 222.24 223.36 221.92 222.69 2,792,331 +0.14(+0.06%)
Nov 27, 2023 222.58 222.99 222.24 222.55 2,437,089 -0.29(-0.13%)
Nov 24, 2023 222.50 222.90 222.47 222.84 1,233,364 +0.24(+0.11%)
Nov 22, 2023 222.32 223.22 222.00 222.60 2,913,373 +0.95(+0.43%)
Nov 21, 2023 221.72 221.90 221.09 221.65 2,541,428 -0.60(-0.27%)
Nov 20, 2023 220.60 222.71 220.49 222.26 2,909,052 +1.66(+0.75%)
Nov 17, 2023 220.36 220.92 219.91 220.60 3,159,919 +0.55(+0.25%)
Nov 16, 2023 219.79 220.37 219.11 220.04 2,785,120 -0.15(-0.07%)
Nov 15, 2023 220.35 221.28 219.79 220.19 2,674,967 +0.54(+0.25%)
Nov 14, 2023 218.03 220.27 218.03 219.65 4,099,085 +4.77(+2.22%)
Nov 13, 2023 214.37 215.41 213.90 214.88 2,860,790 -0.13(-0.06%)
Nov 10, 2023 212.68 215.16 212.03 215.01 3,342,046 +3.15(+1.49%)
Nov 09, 2023 214.19 214.34 211.65 211.86 2,801,283 -1.82(-0.85%)
Nov 08, 2023 213.90 214.28 212.58 213.68 2,633,378 -0.03(-0.01%)
Nov 07, 2023 212.95 214.06 212.48 213.71 3,230,262 +0.63(+0.30%)
Nov 06, 2023 213.40 213.63 212.05 213.07 2,948,436 +0.09(+0.04%)
Nov 03, 2023 211.91 213.76 211.86 212.98 4,265,176 +2.37(+1.13%)
Nov 02, 2023 208.47 210.71 208.47 210.61 4,157,740 +4.10(+1.99%)
Nov 01, 2023 204.81 206.86 204.54 206.51 5,582,254 +2.05(+1.00%)
Oct 31, 2023 203.31 204.66 202.51 204.46 3,363,079 +1.31(+0.65%)
Oct 30, 2023 202.23 203.66 201.46 203.15 3,603,067 +2.31(+1.15%)
Oct 27, 2023 202.69 202.80 200.16 200.83 4,339,546 -1.09(-0.54%)
Oct 26, 2023 203.60 204.03 201.34 201.92 4,179,897 -2.12(-1.04%)
Oct 25, 2023 206.10 206.19 203.77 204.03 3,492,287 -3.08(-1.48%)
Oct 24, 2023 206.72 207.84 205.78 207.11 3,216,549 +1.55(+0.76%)
Oct 23, 2023 205.33 207.60 204.33 205.56 5,531,215 -0.56(-0.27%)
Oct 20, 2023 208.48 208.67 206.03 206.12 4,498,336 -2.58(-1.24%)
Oct 19, 2023 211.00 211.94 208.32 208.70 4,371,832 -1.99(-0.94%)
Oct 18, 2023 212.69 213.20 210.19 210.69 3,291,900 -3.16(-1.48%)
Oct 17, 2023 211.96 214.93 211.76 213.85 3,668,899 +0.28(+0.13%)
Oct 16, 2023 212.31 214.02 212.14 213.58 3,231,948 +2.45(+1.16%)
Oct 13, 2023 213.10 213.58 210.35 211.12 3,306,578 -1.20(-0.56%)
Oct 12, 2023 214.19 214.27 211.12 212.32 3,280,929 -1.72(-0.80%)
Oct 11, 2023 213.76 214.19 212.46 214.04 3,070,219 +0.84(+0.39%)
Oct 10, 2023 212.18 214.51 212.15 213.20 3,275,202 +1.31(+0.62%)
Oct 09, 2023 209.52 212.23 209.37 211.89 2,902,979 +1.32(+0.63%)
Oct 06, 2023 206.71 211.37 206.22 210.56 3,708,448 +2.48(+1.19%)
Oct 05, 2023 208.01 208.48 206.43 208.08 2,710,089 -0.11(-0.05%)
Oct 04, 2023 206.87 208.51 206.05 208.19 3,079,946 +1.49(+0.72%)
Oct 03, 2023 208.62 209.31 205.98 206.69 4,438,777 -3.05(-1.45%)
Oct 02, 2023 209.81 210.45 208.37 209.74 4,151,313 -0.28(-0.13%)
Sep 29, 2023 212.13 212.25 209.40 210.02 4,495,012 -0.61(-0.29%)
Sep 28, 2023 209.04 211.46 208.76 210.63 2,985,837 +1.38(+0.66%)
Sep 27, 2023 209.73 210.07 207.48 209.25 4,456,757 +0.22(+0.10%)
Sep 26, 2023 210.66 211.03 208.63 209.03 4,421,588 -3.06(-1.44%)
Sep 25, 2023 210.75 212.08 211.02 212.08 3,434,205 +0.85(+0.40%)
Sep 22, 2023 212.26 212.87 211.00 211.23 3,300,325 -0.44(-0.21%)
Sep 21, 2023 213.92 213.98 211.57 211.68 4,242,341 -3.61(-1.68%)
Sep 20, 2023 217.84 218.19 215.19 215.29 2,338,481 -1.92(-0.88%)
Sep 19, 2023 217.33 217.58 215.91 217.21 3,023,097 -0.55(-0.25%)
Sep 18, 2023 217.62 218.39 217.27 217.76 2,293,514 +0.02(+0.01%)
Sep 15, 2023 219.57 219.60 217.48 217.74 2,679,025 -2.59(-1.18%)
Sep 14, 2023 219.53 220.64 219.03 220.33 1,881,173 +1.87(+0.86%)
Sep 13, 2023 218.49 218.99 217.81 218.46 2,019,994 +0.03(+0.01%)
Sep 12, 2023 218.84 219.65 218.16 218.43 2,485,431 -1.06(-0.48%)
Sep 11, 2023 219.35 219.72 218.65 219.50 2,119,306 +1.37(+0.63%)
Sep 08, 2023 217.92 218.87 217.69 218.13 2,278,608 +0.24(+0.11%)
Sep 07, 2023 217.10 218.21 216.81 217.89 3,009,269 -0.75(-0.34%)
Sep 06, 2023 219.67 219.86 217.47 218.64 2,510,893 -1.38(-0.63%)
Sep 05, 2023 220.92 221.30 219.96 220.02 2,569,679 -1.32(-0.60%)
Sep 01, 2023 221.99 222.42 220.63 221.34 3,094,081 +0.73(+0.33%)
Aug 31, 2023 221.16 221.83 220.55 220.61 3,089,998 -0.24(-0.11%)
Aug 30, 2023 219.93 221.16 219.73 220.84 2,457,548 +0.97(+0.44%)
Aug 29, 2023 216.67 220.00 216.53 219.87 3,207,475 +3.15(+1.45%)
Aug 28, 2023 216.30 217.04 215.84 216.72 2,400,075 +1.38(+0.64%)
Aug 25, 2023 214.74 215.98 212.84 215.34 3,685,889 +1.46(+0.68%)
Aug 24, 2023 217.42 217.85 213.85 213.88 3,145,901 -2.91(-1.34%)
Aug 23, 2023 214.84 217.12 214.84 216.79 2,598,634 +2.34(+1.09%)
Aug 22, 2023 215.96 215.96 214.15 214.44 2,935,902 -0.57(-0.27%)
Aug 21, 2023 214.18 215.43 213.14 215.01 2,796,784 +1.23(+0.58%)
Aug 18, 2023 212.03 214.32 211.83 213.78 2,977,556 +0.25(+0.12%)
Aug 17, 2023 216.02 216.24 213.33 213.53 3,183,251 -1.76(-0.82%)
Aug 16, 2023 216.85 217.67 215.30 215.30 2,977,438 -1.79(-0.83%)
Aug 15, 2023 218.70 218.93 216.77 217.09 2,873,179 -2.49(-1.13%)
Aug 14, 2023 218.03 219.60 217.76 219.58 2,471,354 +1.08(+0.50%)
Aug 11, 2023 217.81 219.10 217.49 218.50 2,253,906 -0.21(-0.09%)
Aug 10, 2023 219.92 221.53 218.05 218.71 3,095,491 +0.04(+0.02%)
Aug 09, 2023 220.33 220.36 218.27 218.67 2,236,187 -1.58(-0.72%)
Aug 08, 2023 219.88 220.44 218.40 220.24 2,838,152 -1.03(-0.46%)
Aug 07, 2023 220.39 221.37 219.90 221.27 2,380,728 +1.69(+0.77%)
Aug 04, 2023 221.40 222.48 219.30 219.58 3,070,280 -0.94(-0.42%)
Aug 03, 2023 220.16 221.43 219.67 220.52 2,970,410 -0.64(-0.29%)
Aug 02, 2023 222.63 222.78 220.74 221.16 4,305,806 -3.18(-1.42%)
Aug 01, 2023 224.26 224.61 223.69 224.34 2,858,980 -0.61(-0.27%)
Jul 31, 2023 224.73 225.16 224.18 224.95 2,699,480 +0.68(+0.30%)
Jul 28, 2023 223.79 224.64 223.40 224.27 2,294,920 +2.31(+1.04%)
Jul 27, 2023 225.41 225.56 221.49 221.96 4,802,095 -1.72(-0.77%)
Jul 26, 2023 223.06 224.38 222.69 223.68 2,015,203 +0.17(+0.07%)
Jul 25, 2023 222.66 224.21 222.66 223.51 2,115,884 +0.56(+0.25%)
Jul 24, 2023 222.69 223.33 222.28 222.95 2,326,149 +0.79(+0.35%)
Jul 21, 2023 223.05 223.17 222.11 222.16 2,331,620 -0.02(-0.01%)
Jul 20, 2023 223.24 223.63 221.79 222.19 2,691,753 -1.62(-0.72%)
Jul 19, 2023 223.70 224.37 223.31 223.80 3,152,502 +0.58(+0.26%)
Jul 18, 2023 221.36 223.54 221.19 223.22 2,963,225 +1.76(+0.80%)
Jul 17, 2023 220.62 222.01 220.43 221.46 2,729,285 +0.84(+0.38%)
Jul 14, 2023 221.50 221.51 220.18 220.62 2,958,080 -0.33(-0.15%)
Jul 13, 2023 220.14 221.30 219.81 220.94 3,998,527 +1.85(+0.85%)
Jul 12, 2023 219.26 219.78 218.56 219.09 3,074,722 +1.66(+0.77%)
Jul 11, 2023 216.12 217.64 215.75 217.43 2,188,543 +1.69(+0.79%)
Jul 10, 2023 214.66 215.77 214.56 215.73 2,111,653 +0.94(+0.44%)
Jul 07, 2023 214.67 216.81 214.57 214.80 2,813,808 -0.27(-0.12%)
Jul 06, 2023 215.29 215.29 213.61 215.06 3,455,291 -1.93(-0.89%)
Jul 05, 2023 216.81 217.33 216.36 216.99 3,392,119 -0.66(-0.30%)
Jul 03, 2023 217.00 217.65 216.78 217.65 2,460,228 +0.65(+0.30%)
Jun 30, 2023 216.34 217.57 216.22 217.00 3,496,124 +2.23(+1.04%)
Jun 29, 2023 213.67 214.85 213.44 214.78 2,900,816 +1.02(+0.48%)
Jun 28, 2023 213.26 214.27 212.75 213.75 4,427,868 +0.18(+0.08%)
Jun 27, 2023 211.56 213.88 211.36 213.57 2,692,226 +2.57(+1.22%)
Jun 26, 2023 211.60 212.61 210.95 211.00 2,889,478 -0.74(-0.35%)
Jun 23, 2023 211.93 212.68 211.39 211.74 3,388,937 -1.77(-0.83%)
Jun 22, 2023 212.48 213.54 212.15 213.51 2,720,152 +0.57(+0.27%)
Jun 21, 2023 213.76 214.02 212.66 212.94 2,764,764 -1.18(-0.55%)
Jun 20, 2023 214.31 214.60 213.03 214.12 3,217,236 -1.06(-0.49%)
Jun 16, 2023 217.30 217.30 215.05 215.18 4,854,106 -0.81(-0.38%)
Jun 15, 2023 212.95 216.60 212.87 215.99 2,949,529 +2.60(+1.22%)
Jun 14, 2023 213.50 214.46 211.68 213.39 4,208,121 +0.00(+0.00%)
Jun 13, 2023 212.74 213.72 212.43 213.39 4,375,941 +1.56(+0.74%)
Jun 12, 2023 210.51 211.84 210.06 211.83 2,527,639 +1.88(+0.90%)
Jun 09, 2023 210.11 211.07 209.44 209.95 2,126,173 +0.22(+0.11%)
Jun 08, 2023 208.67 209.99 208.14 209.72 1,984,572 +0.98(+0.47%)
Jun 07, 2023 209.37 210.13 208.44 208.74 2,315,742 -0.41(-0.20%)
Jun 06, 2023 208.05 209.40 207.70 209.15 2,270,534 +0.95(+0.46%)
Jun 05, 2023 208.78 209.39 203.60 208.20 2,633,051 -0.55(-0.26%)
Jun 02, 2023 206.76 209.12 206.58 208.75 3,075,998 +3.40(+1.65%)
Jun 01, 2023 203.44 205.89 202.80 205.35 2,793,466 +2.03(+1.00%)
May 31, 2023 203.63 204.10 202.46 203.32 2,388,020 -1.23(-0.60%)
May 30, 2023 205.73 205.78 203.82 204.55 2,824,871 +0.07(+0.03%)
May 26, 2023 202.16 204.83 202.13 204.48 2,391,583 +2.66(+1.32%)
May 25, 2023 202.04 202.48 200.72 201.82 2,296,520 +1.37(+0.68%)
May 24, 2023 201.18 201.31 199.90 200.46 2,123,091 -1.56(-0.77%)
May 23, 2023 203.44 204.12 201.81 202.02 2,431,877 -2.16(-1.06%)
May 22, 2023 203.81 204.92 203.34 204.18 2,271,707 +0.35(+0.17%)
May 19, 2023 204.75 204.95 203.21 203.82 2,734,781 -0.49(-0.24%)
May 18, 2023 202.16 204.49 201.99 204.31 2,413,335 +2.01(+0.99%)
May 17, 2023 200.65 202.61 199.86 202.30 2,712,391 +2.59(+1.30%)
May 16, 2023 200.60 201.00 199.68 199.71 1,920,578 -1.56(-0.78%)
May 15, 2023 200.37 201.56 199.92 201.27 3,320,713 +0.85(+0.43%)
May 12, 2023 201.22 201.46 199.15 200.42 2,295,244 -0.47(-0.23%)
May 11, 2023 200.66 200.89 199.70 200.89 2,148,111 -0.26(-0.13%)
May 10, 2023 201.79 202.10 199.27 201.15 2,728,014 +0.88(+0.44%)
May 09, 2023 200.23 200.82 200.00 200.27 1,836,510 -0.82(-0.41%)
May 08, 2023 201.11 201.28 200.32 201.09 2,682,526 +0.22(+0.11%)
May 05, 2023 199.07 201.45 199.01 200.88 1,979,128 +3.64(+1.85%)
May 04, 2023 198.08 198.26 196.47 197.24 2,626,528 -1.48(-0.75%)
May 03, 2023 200.05 201.66 198.58 198.72 2,194,456 -1.17(-0.58%)
May 02, 2023 201.79 202.07 198.31 199.89 2,749,023 -2.47(-1.22%)
May 01, 2023 202.16 203.32 202.15 202.36 2,892,370 -0.10(-0.05%)
Apr 28, 2023 200.20 202.46 200.20 202.46 2,352,870 +1.75(+0.87%)
Apr 27, 2023 198.10 200.88 198.07 200.71 2,297,360 +3.70(+1.88%)
Apr 26, 2023 198.40 198.74 196.68 197.01 2,814,791 -0.89(-0.45%)
Apr 25, 2023 200.22 200.43 197.86 197.91 2,653,735 -3.36(-1.67%)
Apr 24, 2023 201.08 201.61 200.30 201.26 3,774,838 +0.08(+0.04%)
Apr 21, 2023 201.14 201.42 200.12 201.18 2,386,007 +0.18(+0.09%)
Apr 20, 2023 200.65 201.94 200.27 201.01 2,611,575 -1.26(-0.62%)
Apr 19, 2023 201.21 202.63 201.15 202.26 2,578,213 +0.10(+0.05%)
Apr 18, 2023 202.83 202.98 201.48 202.16 2,837,526 +0.10(+0.05%)
Apr 17, 2023 201.21 202.08 200.64 202.07 2,833,019 +0.81(+0.40%)
Apr 14, 2023 201.51 202.66 200.01 201.26 4,220,650 -0.56(-0.28%)
Apr 13, 2023 199.74 201.97 199.55 201.82 2,239,111 +2.59(+1.30%)
Apr 12, 2023 201.18 201.44 198.94 199.23 2,477,484 -0.84(-0.42%)
Apr 11, 2023 200.07 200.83 199.61 200.07 3,453,709 +0.21(+0.10%)
Apr 10, 2023 198.24 199.89 197.90 199.87 2,593,358 +0.45(+0.23%)
Apr 06, 2023 198.47 199.55 197.70 199.42 2,027,548 +0.66(+0.33%)
Apr 05, 2023 198.92 199.38 197.83 198.76 3,178,410 -0.73(-0.36%)
Apr 04, 2023 201.18 201.24 198.76 199.49 2,936,043 -1.34(-0.67%)
Apr 03, 2023 199.93 201.17 199.54 200.83 3,126,249 +0.53(+0.26%)
Mar 31, 2023 197.82 200.39 197.82 200.30 3,042,940 +2.97(+1.51%)
Mar 30, 2023 197.52 197.84 196.39 197.33 2,301,360 +1.06(+0.54%)
Mar 29, 2023 195.38 196.36 194.91 196.27 3,552,599 +2.79(+1.44%)
Mar 28, 2023 193.53 193.97 192.49 193.48 3,748,489 -0.27(-0.14%)
Mar 27, 2023 194.58 194.90 193.25 193.75 2,472,183 +0.49(+0.25%)
Mar 24, 2023 191.25 193.30 190.04 193.26 2,369,243 +1.21(+0.63%)
Mar 23, 2023 193.18 195.25 190.63 192.06 2,678,483 +0.35(+0.18%)
Mar 22, 2023 195.34 196.86 191.70 191.71 2,237,591 -3.49(-1.79%)
Mar 21, 2023 194.28 195.54 193.76 195.20 2,476,368 +2.75(+1.43%)
Mar 20, 2023 191.34 192.93 190.88 192.45 2,964,986 +1.66(+0.87%)
Mar 17, 2023 192.80 192.98 190.00 190.79 2,969,348 -2.49(-1.29%)
Mar 16, 2023 188.97 193.45 188.45 193.28 3,299,986 +3.28(+1.73%)
Mar 15, 2023 188.28 190.01 187.21 190.00 3,944,029 -1.48(-0.77%)
Mar 14, 2023 191.09 192.51 189.20 191.47 4,576,908 +3.35(+1.78%)
Mar 13, 2023 186.59 190.76 185.89 188.12 6,397,684 -0.78(-0.41%)
Mar 10, 2023 191.82 192.56 187.92 188.90 6,456,242 -3.24(-1.68%)
Mar 09, 2023 196.27 197.20 191.70 192.14 3,039,399 -3.87(-1.97%)
Mar 08, 2023 195.88 196.47 194.90 196.01 2,030,098 +0.25(+0.13%)
Mar 07, 2023 198.52 198.88 195.44 195.75 3,426,818 -2.96(-1.49%)
Mar 06, 2023 199.26 200.36 198.45 198.72 3,900,835 -0.26(-0.13%)
Mar 03, 2023 196.54 199.11 196.38 198.98 2,543,775 +3.19(+1.63%)
Mar 02, 2023 193.52 196.27 193.04 195.79 3,441,657 +0.30(+0.15%)
Mar 01, 2023 194.88 195.49 193.73 195.49 4,273,606 +0.47(+0.24%)
Feb 28, 2023 195.73 196.54 195.02 195.02 2,349,413 -0.66(-0.33%)
Feb 27, 2023 196.77 197.47 195.22 195.68 2,916,175 +0.69(+0.36%)
Feb 24, 2023 194.79 195.42 193.69 194.98 3,090,437 -2.20(-1.12%)
Feb 23, 2023 197.53 197.89 194.88 197.18 3,519,118 +1.05(+0.53%)
Feb 22, 2023 196.47 197.41 195.42 196.13 3,080,690 -0.17(-0.08%)
Feb 21, 2023 198.57 198.91 196.12 196.30 3,181,181 -4.16(-2.07%)
Feb 17, 2023 200.15 200.60 198.94 200.46 2,377,670 -0.59(-0.29%)
Feb 16, 2023 201.32 203.33 200.90 201.04 2,514,128 -2.72(-1.33%)
Feb 15, 2023 201.80 203.79 201.39 203.76 2,047,879 +0.91(+0.45%)
Feb 14, 2023 201.99 203.95 200.68 202.85 2,801,385 +0.08(+0.04%)
Feb 13, 2023 200.78 202.82 200.37 202.77 3,547,147 +2.38(+1.19%)
Feb 10, 2023 199.42 200.55 198.88 200.39 2,209,610 +0.36(+0.18%)
Feb 09, 2023 203.76 203.91 199.50 200.02 2,767,063 -1.97(-0.97%)
Feb 08, 2023 203.22 204.00 201.61 201.99 3,012,486 -2.18(-1.07%)
Feb 07, 2023 201.35 204.84 200.41 204.17 3,097,493 +2.54(+1.26%)
Feb 06, 2023 201.75 202.40 200.87 201.63 2,906,179 -1.52(-0.75%)
Feb 03, 2023 202.83 205.44 202.37 203.15 2,920,103 -2.12(-1.03%)
Feb 02, 2023 204.29 206.12 203.41 205.27 3,814,988 +3.02(+1.49%)
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.