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

Dividend Appreciation ETF Vanguard (NY: VIG )

197.57 -0.27 (-0.14%)
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 (%)
Dec 30, 2022 147.30 147.52 146.16 147.45 1,910,589 -0.70(-0.47%)
Dec 29, 2022 147.16 148.55 147.01 148.15 1,625,572 +1.84(+1.25%)
Dec 28, 2022 148.01 148.58 146.25 146.32 1,616,184 -1.52(-1.03%)
Dec 27, 2022 147.78 148.33 147.01 147.84 2,129,790 +0.21(+0.14%)
Dec 23, 2022 146.81 147.69 146.07 147.63 2,136,747 +0.78(+0.53%)
Dec 22, 2022 147.18 147.30 144.82 146.85 2,642,162 -1.32(-0.89%)
Dec 21, 2022 147.26 148.49 147.10 148.17 1,733,915 +2.05(+1.40%)
Dec 20, 2022 145.82 146.75 145.39 146.12 2,842,399 +0.15(+0.11%)
Dec 19, 2022 146.81 147.24 145.23 145.97 2,828,046 -0.83(-0.57%)
Dec 16, 2022 147.13 147.41 145.76 146.80 1,812,539 -1.51(-1.02%)
Dec 15, 2022 149.96 150.28 147.61 148.30 1,922,695 -3.45(-2.27%)
Dec 14, 2022 152.40 153.79 150.70 151.75 1,982,347 -0.75(-0.49%)
Dec 13, 2022 155.27 155.39 151.48 152.50 2,289,221 +0.68(+0.45%)
Dec 12, 2022 149.68 151.84 149.68 151.83 2,014,596 +2.30(+1.54%)
Dec 09, 2022 150.19 150.82 149.47 149.53 1,847,900 -1.06(-0.71%)
Dec 08, 2022 149.92 150.79 149.56 150.59 1,677,035 +1.23(+0.82%)
Dec 07, 2022 149.12 150.26 148.93 149.37 1,791,585 +0.04(+0.03%)
Dec 06, 2022 150.70 150.95 148.43 149.33 1,920,178 -1.41(-0.93%)
Dec 05, 2022 152.03 152.03 150.24 150.74 2,444,536 -2.49(-1.63%)
Dec 02, 2022 151.36 153.57 151.16 153.23 1,499,715 +0.00(+0.00%)
Dec 01, 2022 153.70 153.99 152.20 153.23 2,431,510 +0.06(+0.04%)
Nov 30, 2022 149.33 153.27 148.58 153.17 1,532,684 +3.76(+2.51%)
Nov 29, 2022 149.48 149.93 148.67 149.41 1,322,402 -0.33(-0.22%)
Nov 28, 2022 150.70 151.41 149.38 149.74 2,383,737 -2.00(-1.32%)
Nov 25, 2022 151.46 151.95 151.36 151.74 990,740 +0.40(+0.26%)
Nov 23, 2022 150.54 151.60 150.54 151.34 1,191,265 +0.78(+0.52%)
Nov 22, 2022 149.45 150.64 149.35 150.56 1,714,898 +1.81(+1.21%)
Nov 21, 2022 148.30 149.11 148.30 148.76 2,396,867 +0.16(+0.11%)
Nov 18, 2022 148.53 148.90 147.58 148.59 1,547,337 +1.25(+0.85%)
Nov 17, 2022 146.29 147.34 145.90 147.34 1,863,333 -0.25(-0.17%)
Nov 16, 2022 147.44 148.18 147.38 147.59 1,608,294 -0.23(-0.16%)
Nov 15, 2022 148.63 149.16 146.55 147.82 2,080,924 +0.88(+0.60%)
Nov 14, 2022 147.53 148.83 146.88 146.94 2,484,085 -1.04(-0.70%)
Nov 11, 2022 148.08 148.39 146.84 147.99 1,669,677 -0.03(-0.02%)
Nov 10, 2022 146.01 148.24 145.39 148.01 2,008,505 +6.33(+4.47%)
Nov 09, 2022 142.94 143.86 141.52 141.68 1,273,038 -2.16(-1.50%)
Nov 08, 2022 143.40 144.88 142.40 143.84 1,314,589 +0.88(+0.61%)
Nov 07, 2022 142.04 143.19 141.28 142.96 2,619,417 +1.60(+1.13%)
Nov 04, 2022 141.20 142.25 139.35 141.36 1,702,550 +2.09(+1.50%)
Nov 03, 2022 138.90 140.16 138.21 139.27 2,052,578 -1.04(-0.74%)
Nov 02, 2022 142.77 140.28 140.31 1,792,670 -2.87(-2.00%)
Nov 01, 2022 144.39 144.56 142.41 143.18 1,834,048 -0.31(-0.22%)
Oct 31, 2022 143.56 144.29 143.11 143.49 2,635,185 -0.71(-0.49%)
Oct 28, 2022 141.15 144.41 141.00 144.19 2,534,286 +3.26(+2.32%)
Oct 27, 2022 141.33 142.37 140.72 140.93 2,208,524 +0.19(+0.14%)
Oct 26, 2022 140.19 142.05 139.99 140.73 1,425,091 +0.52(+0.37%)
Oct 25, 2022 138.43 140.36 138.17 140.21 2,425,973 +1.73(+1.25%)
Oct 24, 2022 137.52 138.93 137.06 138.49 2,287,817 +1.84(+1.34%)
Oct 21, 2022 133.33 136.90 133.04 136.65 2,083,880 +3.24(+2.43%)
Oct 20, 2022 134.91 135.97 133.06 133.41 1,561,221 -1.56(-1.16%)
Oct 19, 2022 135.33 136.00 133.87 134.97 1,216,217 -1.18(-0.86%)
Oct 18, 2022 136.99 137.32 135.00 136.15 1,627,861 +1.67(+1.24%)
Oct 17, 2022 133.48 134.85 133.31 134.48 1,851,739 +2.91(+2.21%)
Oct 14, 2022 134.97 135.67 131.35 131.57 1,958,015 -2.34(-1.75%)
Oct 13, 2022 128.72 134.56 128.06 133.91 2,087,983 +3.26(+2.50%)
Oct 12, 2022 131.58 132.10 130.61 130.65 1,498,319 -0.61(-0.46%)
Oct 11, 2022 131.04 132.79 130.60 131.25 1,669,624 -0.39(-0.29%)
Oct 10, 2022 132.64 132.90 130.71 131.64 1,859,572 -0.71(-0.54%)
Oct 07, 2022 134.33 134.33 131.62 132.35 1,837,004 -3.02(-2.23%)
Oct 06, 2022 136.74 137.35 135.13 135.38 1,490,221 -1.78(-1.29%)
Oct 05, 2022 136.11 138.02 135.48 137.15 1,447,613 -0.20(-0.15%)
Oct 04, 2022 135.56 137.40 135.29 137.35 2,136,903 +3.55(+2.66%)
Oct 03, 2022 131.68 134.49 131.32 133.80 3,083,609 +3.31(+2.54%)
Sep 30, 2022 132.24 133.25 130.38 130.49 2,054,808 -1.87(-1.42%)
Sep 29, 2022 133.49 133.72 131.37 132.36 2,173,846 -2.04(-1.52%)
Sep 28, 2022 132.65 135.08 132.11 134.40 2,186,120 +2.26(+1.71%)
Sep 27, 2022 134.18 134.79 131.35 132.14 2,805,504 -0.92(-0.69%)
Sep 26, 2022 133.74 134.61 132.44 133.06 1,918,606 -1.19(-0.88%)
Sep 23, 2022 134.84 135.15 132.70 134.25 3,366,475 -1.76(-1.29%)
Sep 22, 2022 137.07 137.07 135.78 136.00 2,641,279 -1.11(-0.81%)
Sep 21, 2022 139.97 140.89 137.10 137.11 1,620,579 -2.11(-1.52%)
Sep 20, 2022 139.85 139.98 138.17 139.23 1,954,752 -1.72(-1.22%)
Sep 19, 2022 138.93 141.00 138.92 140.95 1,107,303 +0.99(+0.71%)
Sep 16, 2022 139.44 140.11 138.90 139.96 1,349,851 -0.61(-0.43%)
Sep 15, 2022 141.57 142.33 140.14 140.56 1,008,850 -1.21(-0.85%)
Sep 14, 2022 142.23 142.43 140.70 141.77 1,067,389 -0.08(-0.05%)
Sep 13, 2022 144.78 144.95 141.42 141.85 1,552,898 -5.44(-3.69%)
Sep 12, 2022 147.09 147.76 146.67 147.29 1,357,706 +0.98(+0.67%)
Sep 09, 2022 145.32 146.63 145.16 146.31 1,456,797 +1.57(+1.09%)
Sep 08, 2022 143.08 144.75 142.56 144.73 1,283,847 +0.98(+0.68%)
Sep 07, 2022 141.21 144.02 141.21 143.75 1,137,929 +2.56(+1.82%)
Sep 06, 2022 141.67 142.41 140.42 141.19 1,639,956 -0.14(-0.10%)
Sep 02, 2022 144.19 144.58 140.70 141.33 1,082,175 -1.59(-1.11%)
Sep 01, 2022 141.55 143.02 140.82 142.92 2,145,487 +0.80(+0.56%)
Aug 31, 2022 143.58 143.98 142.07 142.12 917,463 -0.99(-0.69%)
Aug 30, 2022 144.80 144.95 142.53 143.11 1,563,259 -1.30(-0.90%)
Aug 29, 2022 144.32 145.40 143.75 144.41 1,379,733 -0.79(-0.54%)
Aug 26, 2022 149.80 149.97 145.13 145.19 1,010,781 -4.61(-3.08%)
Aug 25, 2022 148.46 149.80 148.03 149.80 973,860 +1.81(+1.22%)
Aug 24, 2022 147.80 148.54 147.45 148.00 735,060 +0.20(+0.14%)
Aug 23, 2022 148.58 148.86 147.66 147.80 906,552 -0.96(-0.65%)
Aug 22, 2022 149.97 150.20 148.45 148.76 1,369,903 -2.74(-1.81%)
Aug 19, 2022 152.25 152.25 151.12 151.50 946,726 -1.40(-0.92%)
Aug 18, 2022 152.45 153.15 152.21 152.90 700,691 +0.49(+0.32%)
Aug 17, 2022 152.09 153.04 151.68 152.41 889,804 -0.98(-0.64%)
Aug 16, 2022 152.28 153.98 152.17 153.39 984,411 +0.86(+0.56%)
Aug 15, 2022 151.11 152.75 151.00 152.53 1,501,669 +0.79(+0.52%)
Aug 12, 2022 150.23 151.79 150.00 151.75 869,169 +2.15(+1.44%)
Aug 11, 2022 150.33 151.07 149.41 149.59 1,087,619 -0.04(-0.03%)
Aug 10, 2022 149.11 149.92 149.00 149.63 1,071,920 +2.49(+1.69%)
Aug 09, 2022 147.59 147.84 146.86 147.14 842,678 -0.60(-0.40%)
Aug 08, 2022 148.47 148.89 147.39 147.74 1,257,390 -0.13(-0.09%)
Aug 05, 2022 146.41 147.95 146.41 147.87 1,042,529 +0.24(+0.16%)
Aug 04, 2022 147.61 147.93 147.27 147.63 913,711 +0.02(+0.01%)
Aug 03, 2022 146.44 148.02 145.95 147.61 898,354 +1.73(+1.19%)
Aug 02, 2022 146.71 147.44 145.62 145.88 1,244,129 -1.18(-0.80%)
Aug 01, 2022 146.30 147.60 146.22 147.07 2,358,103 -0.13(-0.09%)
Jul 29, 2022 146.02 147.51 145.95 147.20 1,314,031 +0.85(+0.58%)
Jul 28, 2022 144.37 146.65 143.70 146.35 1,138,616 +2.01(+1.39%)
Jul 27, 2022 142.76 144.92 142.53 144.34 965,406 +2.24(+1.58%)
Jul 26, 2022 142.35 142.58 141.76 142.10 1,521,679 -1.04(-0.73%)
Jul 25, 2022 143.15 143.41 142.30 143.14 1,795,121 +0.30(+0.21%)
Jul 22, 2022 143.44 143.82 141.92 142.84 3,224,182 -0.23(-0.16%)
Jul 21, 2022 141.73 143.08 141.07 143.07 1,253,534 +1.24(+0.87%)
Jul 20, 2022 141.61 142.29 140.96 141.83 1,543,191 +0.09(+0.06%)
Jul 19, 2022 139.80 141.95 139.72 141.74 1,537,894 +3.28(+2.37%)
Jul 18, 2022 140.73 140.80 138.08 138.47 2,967,637 -1.34(-0.96%)
Jul 15, 2022 138.99 139.86 138.38 139.81 2,363,177 +2.46(+1.79%)
Jul 14, 2022 135.88 137.54 135.13 137.35 1,933,613 -0.33(-0.24%)
Jul 13, 2022 136.75 138.59 136.42 137.68 1,812,215 -0.61(-0.44%)
Jul 12, 2022 139.15 140.14 137.72 138.29 2,824,316 -1.11(-0.80%)
Jul 11, 2022 139.38 140.19 139.10 139.41 1,572,101 -0.73(-0.52%)
Jul 08, 2022 140.09 140.79 139.44 140.14 1,212,717 -0.15(-0.11%)
Jul 07, 2022 139.79 140.55 139.43 140.29 1,043,424 +1.12(+0.81%)
Jul 06, 2022 138.53 140.01 138.13 139.17 1,066,381 +0.71(+0.51%)
Jul 05, 2022 137.59 138.49 135.78 138.46 2,898,148 -0.69(-0.50%)
Jul 01, 2022 137.60 139.41 136.76 139.15 1,189,988 +1.32(+0.95%)
Jun 30, 2022 136.85 138.60 136.01 137.83 1,689,331 -0.37(-0.26%)
Jun 29, 2022 138.18 138.64 137.41 138.20 1,124,843 +0.18(+0.13%)
Jun 28, 2022 141.00 142.02 137.93 138.02 1,674,136 -2.41(-1.72%)
Jun 27, 2022 140.88 141.21 140.00 140.43 2,330,601 -0.29(-0.20%)
Jun 24, 2022 137.89 140.72 137.89 140.72 1,923,868 +3.81(+2.79%)
Jun 23, 2022 136.06 137.06 135.32 136.90 1,908,717 +1.33(+0.98%)
Jun 22, 2022 133.97 136.77 133.95 135.57 1,746,143 +0.14(+0.10%)
Jun 21, 2022 134.42 135.90 134.23 135.43 2,302,430 +2.91(+2.19%)
Jun 17, 2022 132.67 133.60 131.44 132.53 3,523,719 -0.01(-0.01%)
Jun 16, 2022 133.60 133.60 131.67 132.53 2,650,354 -3.59(-2.64%)
Jun 15, 2022 136.01 137.76 134.06 136.13 1,884,665 +1.31(+0.97%)
Jun 14, 2022 136.28 136.57 133.81 134.82 3,104,282 -0.93(-0.68%)
Jun 13, 2022 136.83 137.68 135.15 135.75 3,684,676 -3.91(-2.80%)
Jun 10, 2022 140.81 141.06 139.52 139.66 2,231,260 -3.35(-2.35%)
Jun 09, 2022 145.04 146.06 142.98 143.01 1,000,031 -2.61(-1.79%)
Jun 08, 2022 146.82 147.18 145.38 145.62 856,553 -1.93(-1.31%)
Jun 07, 2022 145.08 147.71 145.08 147.55 1,185,358 +1.19(+0.81%)
Jun 06, 2022 147.28 148.00 146.06 146.37 1,129,226 +0.24(+0.16%)
Jun 03, 2022 146.46 147.10 145.93 146.13 982,334 -1.65(-1.12%)
Jun 02, 2022 145.51 147.83 144.46 147.78 918,638 +2.45(+1.68%)
Jun 01, 2022 147.41 147.46 144.43 145.34 1,152,476 -1.63(-1.11%)
May 31, 2022 147.08 147.93 145.58 146.97 1,781,875 -1.00(-0.68%)
May 27, 2022 145.86 147.99 145.86 147.97 1,154,742 +2.72(+1.88%)
May 26, 2022 143.63 145.91 143.63 145.25 1,774,072 +2.47(+1.73%)
May 25, 2022 141.70 143.41 141.36 142.78 1,130,723 +0.71(+0.50%)
May 24, 2022 141.00 142.45 139.69 142.07 1,432,648 +0.31(+0.22%)
May 23, 2022 140.44 142.05 139.93 141.76 1,231,801 +2.39(+1.71%)
May 20, 2022 139.88 140.11 136.39 139.37 1,881,639 +0.56(+0.41%)
May 19, 2022 138.81 140.24 137.62 138.81 2,461,185 -1.37(-0.98%)
May 18, 2022 144.53 144.68 139.73 140.17 2,079,266 -5.92(-4.05%)
May 17, 2022 145.61 146.21 144.63 146.09 1,061,313 +2.24(+1.56%)
May 16, 2022 143.53 144.96 142.58 143.85 1,243,834 -0.16(-0.11%)
May 13, 2022 142.96 144.43 142.62 144.02 1,450,515 +2.20(+1.55%)
May 12, 2022 141.02 142.36 139.57 141.82 2,642,789 +0.16(+0.11%)
May 11, 2022 142.94 144.77 141.52 141.66 2,216,672 -1.54(-1.07%)
May 10, 2022 145.13 145.66 142.02 143.19 2,705,409 -0.37(-0.26%)
May 09, 2022 144.43 145.05 143.00 143.57 2,746,040 -2.67(-1.82%)
May 06, 2022 146.12 147.12 144.59 146.23 2,161,728 -0.83(-0.57%)
May 05, 2022 150.21 150.40 145.77 147.06 2,206,959 -4.48(-2.96%)
May 04, 2022 147.71 151.83 147.07 151.55 1,809,230 +4.09(+2.77%)
May 03, 2022 147.55 148.62 146.69 147.46 1,198,336 +0.20(+0.14%)
May 02, 2022 147.35 148.35 144.49 147.26 2,532,098 +0.18(+0.12%)
Apr 29, 2022 151.03 151.27 146.84 147.07 1,585,836 -4.88(-3.21%)
Apr 28, 2022 150.12 152.51 149.12 151.96 1,148,394 +2.79(+1.87%)
Apr 27, 2022 148.84 150.91 148.64 149.17 1,900,757 +0.96(+0.65%)
Apr 26, 2022 150.64 151.18 148.16 148.21 1,705,637 -3.33(-2.20%)
Apr 25, 2022 150.13 151.74 148.32 151.54 2,289,705 +1.00(+0.67%)
Apr 22, 2022 154.23 154.32 150.37 150.53 1,640,434 -4.20(-2.71%)
Apr 21, 2022 157.23 157.76 154.48 154.73 1,168,169 -1.56(-1.00%)
Apr 20, 2022 155.62 157.01 155.62 156.29 1,135,362 +1.47(+0.95%)
Apr 19, 2022 152.37 155.05 152.37 154.82 1,342,387 +2.52(+1.66%)
Apr 18, 2022 152.23 153.37 151.66 152.29 1,196,459 -0.49(-0.32%)
Apr 14, 2022 154.05 154.77 152.73 152.78 1,082,355 -1.13(-0.73%)
Apr 13, 2022 152.60 154.09 152.55 153.91 843,878 +1.13(+0.74%)
Apr 12, 2022 154.11 155.02 152.29 152.78 1,118,837 -0.70(-0.45%)
Apr 11, 2022 154.72 155.17 153.31 153.48 1,065,766 -1.86(-1.20%)
Apr 08, 2022 155.15 156.19 154.70 155.34 868,555 +0.05(+0.03%)
Apr 07, 2022 154.14 155.89 153.65 155.29 934,080 +0.91(+0.59%)
Apr 06, 2022 153.49 154.83 153.33 154.39 1,489,644 -0.40(-0.26%)
Apr 05, 2022 155.13 156.50 154.44 154.79 1,059,976 -0.98(-0.63%)
Apr 04, 2022 155.39 155.81 154.55 155.76 1,153,417 +0.24(+0.15%)
Apr 01, 2022 155.53 155.65 154.25 155.53 1,529,505 +0.52(+0.33%)
Mar 31, 2022 156.66 157.15 154.94 155.01 1,344,951 -2.01(-1.28%)
Mar 30, 2022 157.20 157.69 156.35 157.02 1,060,503 -0.65(-0.41%)
Mar 29, 2022 157.14 157.76 156.41 157.67 1,447,846 +1.86(+1.20%)
Mar 28, 2022 154.87 155.80 154.01 155.80 1,477,324 +0.84(+0.54%)
Mar 25, 2022 154.40 155.10 153.72 154.96 1,397,830 +0.89(+0.58%)
Mar 24, 2022 152.96 154.07 152.50 154.07 1,149,472 +1.73(+1.14%)
Mar 23, 2022 153.92 154.07 152.30 152.34 1,677,424 -2.26(-1.47%)
Mar 22, 2022 154.44 154.92 154.15 154.61 3,074,678 +1.05(+0.68%)
Mar 21, 2022 153.95 154.68 152.62 153.56 1,246,709 -0.38(-0.25%)
Mar 18, 2022 152.61 154.07 151.99 153.93 1,192,162 +1.01(+0.66%)
Mar 17, 2022 150.97 152.96 150.91 152.93 1,752,911 +1.36(+0.90%)
Mar 16, 2022 150.51 151.66 148.53 151.56 1,489,208 +2.05(+1.37%)
Mar 15, 2022 147.49 149.78 147.26 149.52 1,510,371 +3.23(+2.21%)
Mar 14, 2022 146.91 148.36 145.78 146.29 1,728,609 +0.25(+0.17%)
Mar 11, 2022 148.15 148.68 145.90 146.04 1,231,582 -1.37(-0.93%)
Mar 10, 2022 146.41 147.74 145.79 147.41 1,813,006 -0.76(-0.51%)
Mar 09, 2022 148.13 149.08 147.28 148.18 1,487,846 +2.94(+2.02%)
Mar 08, 2022 147.31 148.90 145.24 145.24 2,679,645 -2.06(-1.40%)
Mar 07, 2022 150.18 150.44 147.22 147.30 1,702,765 -3.62(-2.40%)
Mar 04, 2022 149.75 151.18 149.11 150.92 1,296,575 -0.33(-0.22%)
Mar 03, 2022 151.81 152.55 150.43 151.25 1,308,941 +0.28(+0.18%)
Mar 02, 2022 148.99 151.63 148.75 150.97 1,690,282 +2.70(+1.82%)
Mar 01, 2022 149.79 150.70 147.45 148.27 1,867,708 -2.19(-1.45%)
Feb 28, 2022 149.05 150.91 148.60 150.46 2,372,645 -0.94(-0.62%)
Feb 25, 2022 147.95 151.51 148.82 151.40 1,931,827 +3.81(+2.58%)
Feb 24, 2022 143.86 147.76 143.51 147.59 4,513,257 +0.68(+0.46%)
Feb 23, 2022 150.04 150.23 146.74 146.92 2,019,379 -2.19(-1.47%)
Feb 22, 2022 149.90 150.90 148.09 149.11 2,121,222 -1.53(-1.02%)
Feb 18, 2022 150.64 0 -0.44(-0.29%)
Feb 17, 2022 152.50 152.74 150.85 151.08 1,318,820 -2.36(-1.54%)
Feb 16, 2022 152.69 153.95 152.02 153.44 1,354,332 +0.30(+0.20%)
Feb 15, 2022 152.68 153.59 152.52 153.13 1,248,637 +1.99(+1.32%)
Feb 14, 2022 151.58 152.10 149.95 151.15 1,899,936 -0.67(-0.44%)
Feb 11, 2022 154.31 155.04 151.38 151.81 1,686,166 -2.45(-1.59%)
Feb 10, 2022 155.16 156.91 153.60 154.27 1,924,839 -2.83(-1.80%)
Feb 09, 2022 156.59 157.22 156.54 157.09 1,459,961 +1.86(+1.20%)
Feb 08, 2022 154.18 155.61 153.93 155.24 1,447,216 +1.30(+0.85%)
Feb 07, 2022 154.79 154.97 153.53 153.93 2,086,330 -0.59(-0.38%)
Feb 04, 2022 154.30 155.65 153.13 154.52 1,796,242 -0.69(-0.44%)
Feb 03, 2022 156.33 156.88 155.01 155.21 1,678,873 -2.08(-1.32%)
Feb 02, 2022 155.62 157.53 155.54 157.29 1,969,741 +1.67(+1.07%)
Feb 01, 2022 155.03 155.76 153.94 155.63 2,105,338 +0.83(+0.53%)
Jan 31, 2022 152.31 154.90 154.80 2,450,936 +1.76(+1.15%)
Jan 28, 2022 150.46 153.12 148.75 153.04 2,747,789 +2.81(+1.87%)
Jan 27, 2022 152.05 153.31 149.65 150.23 2,924,701 -0.52(-0.35%)
Jan 26, 2022 152.64 153.74 149.94 150.75 3,887,977 -0.51(-0.34%)
Jan 25, 2022 150.96 152.48 148.77 151.27 3,220,622 -1.72(-1.13%)
Jan 24, 2022 150.62 153.15 148.03 152.99 5,755,346 +0.90(+0.59%)
Jan 21, 2022 153.63 155.10 152.09 152.09 4,391,526 -1.57(-1.02%)
Jan 20, 2022 155.73 157.30 153.55 153.66 2,728,996 -1.69(-1.09%)
Jan 19, 2022 156.93 157.49 155.25 155.35 2,315,568 -0.88(-0.56%)
Jan 18, 2022 157.45 157.52 155.45 156.23 3,635,931 -2.51(-1.58%)
Jan 14, 2022 158.74 0 -0.99(-0.62%)
Jan 13, 2022 161.34 161.61 159.43 159.73 2,320,493 -1.15(-0.72%)
Jan 12, 2022 160.92 161.56 160.40 160.88 1,742,984 +0.30(+0.19%)
Jan 11, 2022 159.95 160.58 158.48 160.58 2,238,368 +0.66(+0.41%)
Jan 10, 2022 160.14 160.14 158.18 159.92 3,798,137 -0.97(-0.60%)
Jan 07, 2022 161.43 161.50 160.56 160.89 2,275,768 -0.81(-0.50%)
Jan 06, 2022 162.00 162.55 161.51 161.70 2,125,848 -0.51(-0.32%)
Jan 05, 2022 164.02 164.54 162.16 162.22 2,447,193 -1.69(-1.03%)
Jan 04, 2022 163.47 164.35 163.36 163.91 2,167,536 +0.97(+0.60%)
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.