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 (%)
Aug 30, 2024 194.89 196.24 193.95 196.09 532,660 +1.63(+0.84%)
Aug 29, 2024 194.30 195.67 193.69 194.46 511,567 +0.93(+0.48%)
Aug 28, 2024 193.96 194.62 192.61 193.53 502,181 -0.65(-0.33%)
Aug 27, 2024 193.53 194.25 193.26 194.18 1,046,053 +0.51(+0.26%)
Aug 26, 2024 193.78 194.37 193.31 193.67 596,800 +0.10(+0.05%)
Aug 23, 2024 192.80 193.73 192.12 193.57 518,986 +1.58(+0.82%)
Aug 22, 2024 193.11 193.38 191.45 191.99 453,398 -0.64(-0.33%)
Aug 21, 2024 192.29 192.82 191.84 192.63 485,142 +0.94(+0.49%)
Aug 20, 2024 191.72 192.04 191.38 191.69 1,126,238 -0.25(-0.13%)
Aug 19, 2024 191.05 191.94 190.82 191.94 586,411 +0.97(+0.51%)
Aug 16, 2024 190.34 191.14 190.17 190.97 610,775 +0.33(+0.17%)
Aug 15, 2024 190.13 190.77 189.62 190.64 615,730 +2.49(+1.32%)
Aug 14, 2024 187.36 188.50 187.23 188.15 489,963 +0.80(+0.43%)
Aug 13, 2024 185.92 187.46 185.64 187.35 538,040 +2.17(+1.17%)
Aug 12, 2024 185.90 185.96 184.68 185.18 634,876 -0.52(-0.28%)
Aug 09, 2024 185.06 186.25 184.28 185.70 508,824 +0.35(+0.19%)
Aug 08, 2024 183.20 185.51 182.94 185.35 622,946 +3.22(+1.77%)
Aug 07, 2024 184.51 185.78 182.02 182.13 711,466 -0.90(-0.49%)
Aug 06, 2024 182.16 185.35 181.91 183.03 909,693 +1.26(+0.69%)
Aug 05, 2024 181.99 183.55 181.08 181.77 1,620,135 -4.67(-2.50%)
Aug 02, 2024 186.95 187.84 184.67 186.44 878,991 -1.51(-0.80%)
Aug 01, 2024 189.90 190.67 187.02 187.95 796,229 -1.84(-0.97%)
Jul 31, 2024 189.74 190.86 189.07 189.79 615,057 +1.54(+0.82%)
Jul 30, 2024 188.52 189.11 187.54 188.25 491,654 -0.11(-0.06%)
Jul 29, 2024 188.67 188.85 187.71 188.36 651,050 -0.04(-0.02%)
Jul 26, 2024 187.12 189.26 186.96 188.40 582,001 +2.29(+1.23%)
Jul 25, 2024 186.10 188.48 185.95 186.11 931,617 +0.18(+0.10%)
Jul 24, 2024 187.46 187.73 185.76 185.93 607,994 -2.34(-1.24%)
Jul 23, 2024 188.62 188.89 188.10 188.27 938,005 -0.34(-0.18%)
Jul 22, 2024 188.32 188.62 187.47 188.61 766,527 +1.23(+0.66%)
Jul 19, 2024 188.76 188.98 187.07 187.38 505,258 -1.17(-0.62%)
Jul 18, 2024 189.78 190.97 188.06 188.55 659,640 -1.60(-0.84%)
Jul 17, 2024 189.22 190.59 189.11 190.15 1,019,035 -0.30(-0.16%)
Jul 16, 2024 188.47 190.49 188.37 190.45 754,168 +2.63(+1.40%)
Jul 15, 2024 187.77 188.55 187.39 187.82 761,932 +0.66(+0.35%)
Jul 12, 2024 186.40 188.18 186.28 187.16 788,967 +1.39(+0.75%)
Jul 11, 2024 185.51 186.14 185.37 185.77 704,224 +0.45(+0.24%)
Jul 10, 2024 183.80 185.36 183.65 185.32 824,431 +1.65(+0.90%)
Jul 09, 2024 184.09 184.29 183.48 183.67 772,125 -0.44(-0.24%)
Jul 08, 2024 184.23 184.65 183.69 184.11 885,455 +0.12(+0.07%)
Jul 05, 2024 183.81 184.07 182.86 183.99 775,031 +0.52(+0.28%)
Jul 03, 2024 183.44 183.72 183.26 183.47 460,160 +0.20(+0.11%)
Jul 02, 2024 182.02 183.27 181.92 183.27 1,158,242 +1.12(+0.61%)
Jul 01, 2024 183.15 183.54 181.79 182.15 1,068,277 -0.40(-0.22%)
Jun 28, 2024 182.97 183.99 181.95 182.55 933,766 -0.24(-0.13%)
Jun 27, 2024 182.92 183.09 182.02 182.79 697,927 -0.07(-0.04%)
Jun 26, 2024 182.79 183.09 182.26 182.86 1,367,172 -0.33(-0.18%)
Jun 25, 2024 184.39 184.39 182.63 183.19 711,742 -1.19(-0.65%)
Jun 24, 2024 184.09 185.39 183.87 184.38 778,047 +0.52(+0.28%)
Jun 21, 2024 184.26 184.39 183.67 183.87 694,721 -0.34(-0.18%)
Jun 20, 2024 184.19 184.56 183.71 184.20 1,047,386 +0.00(+0.00%)
Jun 18, 2024 183.83 184.44 183.77 184.20 622,620 +0.42(+0.23%)
Jun 17, 2024 181.88 183.93 181.67 183.79 1,110,454 +1.85(+1.02%)
Jun 14, 2024 181.47 181.98 180.76 181.94 722,326 -0.40(-0.22%)
Jun 13, 2024 182.32 182.51 181.26 182.33 667,559 +0.80(+0.44%)
Jun 12, 2024 182.44 182.56 181.26 181.54 742,292 +0.86(+0.47%)
Jun 11, 2024 180.13 180.71 179.15 180.68 649,860 -0.17(-0.09%)
Jun 10, 2024 180.26 180.85 179.96 180.85 643,098 +0.43(+0.24%)
Jun 07, 2024 180.45 181.59 180.11 180.42 550,009 -0.20(-0.11%)
Jun 06, 2024 180.55 181.04 180.10 180.62 509,341 -0.03(-0.02%)
Jun 05, 2024 180.01 180.66 178.82 180.65 563,784 +1.16(+0.65%)
Jun 04, 2024 178.81 179.82 178.52 179.49 771,130 +0.24(+0.13%)
Jun 03, 2024 180.13 180.13 177.93 179.25 807,387 -0.77(-0.43%)
May 31, 2024 178.06 180.03 177.35 180.01 655,389 +2.24(+1.26%)
May 30, 2024 177.49 178.15 177.36 177.78 699,712 +0.14(+0.08%)
May 29, 2024 178.00 178.21 177.52 177.64 710,073 -1.76(-0.98%)
May 28, 2024 180.74 180.74 178.78 179.40 769,980 -1.33(-0.74%)
May 24, 2024 180.91 181.30 180.51 180.73 577,179 +0.34(+0.19%)
May 23, 2024 182.88 182.88 180.22 180.39 719,703 -2.19(-1.20%)
May 22, 2024 182.58 183.18 182.08 182.58 715,819 -0.24(-0.13%)
May 21, 2024 182.50 182.92 182.38 182.82 564,833 +0.20(+0.11%)
May 20, 2024 183.11 183.44 182.45 182.62 742,455 -0.54(-0.29%)
May 17, 2024 182.84 183.16 182.52 183.16 639,905 +0.43(+0.23%)
May 16, 2024 183.08 183.36 182.68 182.73 764,744 +0.02(+0.01%)
May 15, 2024 181.47 182.80 181.24 182.71 760,467 +1.94(+1.07%)
May 14, 2024 180.33 180.88 179.80 180.77 641,464 +0.70(+0.39%)
May 13, 2024 180.94 180.95 180.03 180.07 639,798 -0.18(-0.10%)
May 10, 2024 180.10 180.44 179.91 180.25 683,024 +0.67(+0.37%)
May 09, 2024 178.37 179.63 178.29 179.59 582,660 +1.32(+0.74%)
May 08, 2024 177.84 178.45 177.73 178.26 629,542 +0.32(+0.18%)
May 07, 2024 177.77 178.24 177.77 177.94 1,058,410 +0.78(+0.44%)
May 06, 2024 176.84 177.19 176.31 177.17 711,713 +1.09(+0.62%)
May 03, 2024 175.91 176.33 175.14 176.07 678,346 +1.71(+0.98%)
May 02, 2024 174.63 174.67 173.06 174.36 615,665 +0.88(+0.50%)
May 01, 2024 173.68 175.53 173.29 173.49 729,983 -0.73(-0.42%)
Apr 30, 2024 175.85 175.97 174.19 174.21 586,314 -2.12(-1.20%)
Apr 29, 2024 176.06 176.57 175.55 176.33 590,393 +0.47(+0.27%)
Apr 26, 2024 175.43 176.43 175.36 175.87 896,518 +0.18(+0.10%)
Apr 25, 2024 175.28 176.00 174.37 175.69 610,566 -0.36(-0.20%)
Apr 24, 2024 175.66 176.22 175.17 176.04 553,570 +0.32(+0.18%)
Apr 23, 2024 175.15 176.05 174.90 175.73 497,672 +1.09(+0.62%)
Apr 22, 2024 173.85 175.53 173.40 174.64 825,883 +1.35(+0.78%)
Apr 19, 2024 173.06 173.70 172.74 173.29 728,340 +0.51(+0.29%)
Apr 18, 2024 173.32 174.04 172.40 172.78 1,831,307 +0.30(+0.17%)
Apr 17, 2024 173.99 174.05 172.32 172.48 712,614 -0.65(-0.37%)
Apr 16, 2024 174.05 174.11 172.85 173.13 715,162 -0.40(-0.23%)
Apr 15, 2024 176.45 176.67 173.19 173.53 944,883 -1.21(-0.69%)
Apr 12, 2024 175.81 176.20 174.23 174.74 804,523 -2.24(-1.27%)
Apr 11, 2024 177.23 177.69 175.78 176.98 932,078 +0.27(+0.15%)
Apr 10, 2024 177.14 177.58 176.12 176.71 979,672 -2.15(-1.20%)
Apr 09, 2024 179.07 179.15 177.20 178.86 811,066 +0.29(+0.16%)
Apr 08, 2024 178.42 178.88 178.35 178.57 1,161,038 +0.08(+0.04%)
Apr 05, 2024 177.43 179.10 177.32 178.49 676,577 +1.30(+0.74%)
Apr 04, 2024 180.21 180.44 177.00 177.19 683,600 -1.89(-1.06%)
Apr 03, 2024 179.21 179.68 178.59 179.08 634,540 -0.22(-0.12%)
Apr 02, 2024 179.63 179.66 178.70 179.30 732,343 -1.34(-0.74%)
Apr 01, 2024 181.90 181.90 180.45 180.64 975,000 -1.07(-0.59%)
Mar 28, 2024 181.57 182.13 182.10 181.72 971,461 +0.24(+0.13%)
Mar 27, 2024 180.24 181.48 180.21 181.48 1,072,535 +2.26(+1.26%)
Mar 26, 2024 179.75 179.81 179.21 179.22 791,157 -0.12(-0.07%)
Mar 25, 2024 180.04 180.12 179.26 179.34 735,779 -1.03(-0.57%)
Mar 22, 2024 181.40 181.43 180.24 180.37 741,005 -0.95(-0.52%)
Mar 21, 2024 180.99 181.85 180.68 181.32 676,412 +0.97(+0.54%)
Mar 20, 2024 178.94 180.36 178.65 180.35 616,081 +1.34(+0.75%)
Mar 19, 2024 177.94 179.05 177.72 179.01 649,160 +1.12(+0.63%)
Mar 18, 2024 178.34 178.64 177.76 177.89 722,855 +0.35(+0.20%)
Mar 15, 2024 177.28 177.98 176.99 177.54 1,010,190 -0.82(-0.46%)
Mar 14, 2024 179.20 179.20 177.37 178.37 817,734 -0.38(-0.21%)
Mar 13, 2024 179.13 179.24 178.21 178.74 799,836 -0.15(-0.08%)
Mar 12, 2024 178.43 179.15 177.72 178.89 910,070 +1.16(+0.65%)
Mar 11, 2024 177.10 177.75 176.39 177.73 689,610 +0.50(+0.28%)
Mar 08, 2024 177.96 178.21 177.24 177.24 801,262 -0.86(-0.48%)
Mar 07, 2024 178.00 178.42 177.87 178.10 774,161 +0.95(+0.54%)
Mar 06, 2024 176.90 177.78 176.58 177.15 902,986 +1.03(+0.58%)
Mar 05, 2024 177.37 177.47 175.46 176.12 934,288 -1.47(-0.83%)
Mar 04, 2024 177.21 177.93 177.18 177.58 979,095 -0.11(-0.06%)
Mar 01, 2024 176.77 177.75 176.39 177.69 887,748 +0.93(+0.53%)
Feb 29, 2024 177.30 177.34 176.19 176.76 746,110 +0.06(+0.03%)
Feb 28, 2024 176.28 176.84 176.10 176.70 846,634 +0.07(+0.04%)
Feb 27, 2024 176.74 176.74 176.20 176.63 831,009 +0.02(+0.01%)
Feb 26, 2024 177.24 177.32 176.46 176.61 735,399 -0.53(-0.30%)
Feb 23, 2024 177.19 177.65 176.98 177.15 802,401 +0.50(+0.29%)
Feb 22, 2024 175.38 177.03 175.19 176.64 2,148,984 +2.25(+1.29%)
Feb 21, 2024 173.64 174.47 173.26 174.39 849,993 +0.70(+0.41%)
Feb 20, 2024 173.58 174.03 173.30 173.69 946,420 -0.20(-0.11%)
Feb 16, 2024 174.40 174.99 173.75 173.89 676,819 -0.59(-0.34%)
Feb 15, 2024 173.35 174.60 173.35 174.48 813,941 +1.43(+0.82%)
Feb 14, 2024 172.76 173.12 171.89 173.06 640,643 +1.00(+0.58%)
Feb 13, 2024 172.76 173.04 170.97 172.05 1,046,308 -2.18(-1.25%)
Feb 12, 2024 174.09 174.80 173.82 174.23 2,082,480 +0.14(+0.08%)
Feb 09, 2024 173.60 174.17 173.38 174.09 1,025,275 +0.48(+0.28%)
Feb 08, 2024 173.71 173.79 173.06 173.61 803,954 -0.08(-0.05%)
Feb 07, 2024 173.34 173.82 172.98 173.69 814,250 +1.23(+0.71%)
Feb 06, 2024 172.04 172.51 171.74 172.46 782,459 +0.77(+0.45%)
Feb 05, 2024 172.22 172.41 171.13 171.69 992,163 -1.09(-0.63%)
Feb 02, 2024 171.93 173.43 171.71 172.78 1,045,426 +0.07(+0.04%)
Feb 01, 2024 171.12 172.71 170.77 172.71 974,549 +1.78(+1.04%)
Jan 31, 2024 172.91 173.19 170.92 170.92 1,107,150 -1.87(-1.08%)
Jan 30, 2024 172.09 172.95 172.07 172.80 849,108 +0.40(+0.23%)
Jan 29, 2024 171.42 172.43 171.23 172.40 1,860,413 +0.91(+0.53%)
Jan 26, 2024 171.47 171.87 171.09 171.49 1,051,923 -0.10(-0.06%)
Jan 25, 2024 171.36 171.61 170.74 171.59 1,087,860 +0.79(+0.46%)
Jan 24, 2024 171.86 171.96 170.74 170.80 1,054,578 -0.50(-0.29%)
Jan 23, 2024 171.10 171.40 170.77 171.30 934,483 +0.35(+0.20%)
Jan 22, 2024 170.71 171.25 170.66 170.95 1,754,954 +0.53(+0.31%)
Jan 19, 2024 169.60 170.79 168.86 170.42 1,541,747 +1.44(+0.85%)
Jan 18, 2024 167.90 169.13 167.53 168.98 1,354,163 +1.30(+0.77%)
Jan 17, 2024 167.32 168.16 167.12 167.68 1,082,887 -0.55(-0.32%)
Jan 16, 2024 168.48 168.81 167.67 168.23 2,232,826 -0.70(-0.42%)
Jan 12, 2024 169.13 169.54 168.34 168.93 1,480,963 +0.35(+0.21%)
Jan 11, 2024 168.82 169.09 167.36 168.59 1,331,630 -0.11(-0.06%)
Jan 10, 2024 168.02 168.93 167.87 168.69 934,776 +0.77(+0.46%)
Jan 09, 2024 167.62 168.06 167.31 167.92 945,181 -0.52(-0.31%)
Jan 08, 2024 166.96 168.45 166.72 168.44 2,206,577 +1.50(+0.90%)
Jan 05, 2024 167.04 167.73 166.29 166.94 1,634,229 -0.03(-0.02%)
Jan 04, 2024 167.17 168.08 166.89 166.97 1,263,621 -0.16(-0.09%)
Jan 03, 2024 167.96 168.14 166.95 167.13 1,688,789 -1.40(-0.83%)
Jan 02, 2024 167.82 168.81 167.77 168.53 2,887,917 -0.33(-0.19%)
Dec 29, 2023 168.94 169.16 168.17 168.85 1,432,416 -0.19(-0.11%)
Dec 28, 2023 168.81 169.28 168.81 169.04 1,504,434 +0.20(+0.12%)
Dec 27, 2023 168.54 168.95 168.31 168.84 1,817,349 +0.20(+0.12%)
Dec 26, 2023 168.13 168.93 168.00 168.65 1,539,305 +0.66(+0.40%)
Dec 22, 2023 167.67 168.49 167.39 167.98 1,194,142 +0.38(+0.22%)
Dec 21, 2023 167.10 167.64 166.32 167.60 1,613,317 +1.36(+0.82%)
Dec 20, 2023 168.28 168.72 166.17 166.24 1,598,761 -2.44(-1.45%)
Dec 19, 2023 168.13 168.72 168.07 168.69 1,398,813 +0.76(+0.45%)
Dec 18, 2023 167.86 168.22 167.64 167.93 2,418,536 +0.62(+0.37%)
Dec 15, 2023 167.04 167.63 166.88 167.31 1,706,969 -0.40(-0.24%)
Dec 14, 2023 168.12 168.27 167.11 167.71 2,128,359 +0.23(+0.14%)
Dec 13, 2023 165.19 167.49 165.08 167.48 1,433,313 +2.23(+1.35%)
Dec 12, 2023 164.59 165.36 164.21 165.26 1,297,294 +0.67(+0.41%)
Dec 11, 2023 163.28 164.62 163.28 164.59 2,305,524 +1.53(+0.94%)
Dec 08, 2023 162.65 163.26 162.24 163.06 1,426,774 +0.36(+0.22%)
Dec 07, 2023 162.55 162.95 162.28 162.69 1,641,142 +0.41(+0.26%)
Dec 06, 2023 163.11 163.34 162.06 162.28 1,409,422 -0.32(-0.19%)
Dec 05, 2023 162.73 162.91 162.26 162.59 1,402,093 -0.61(-0.37%)
Dec 04, 2023 162.37 163.39 162.37 163.21 2,246,449 -0.17(-0.10%)
Dec 01, 2023 162.08 163.43 161.94 163.37 1,737,727 +1.22(+0.75%)
Nov 30, 2023 161.14 162.25 160.67 162.15 1,695,526 +1.31(+0.81%)
Nov 29, 2023 161.50 161.82 160.62 160.84 1,768,056 -0.19(-0.12%)
Nov 28, 2023 160.95 161.71 160.81 161.03 1,302,861 -0.13(-0.08%)
Nov 27, 2023 161.40 161.50 161.04 161.16 1,952,556 -0.48(-0.30%)
Nov 24, 2023 161.30 161.69 161.26 161.64 829,512 +0.38(+0.23%)
Nov 22, 2023 161.03 161.50 160.91 161.26 1,449,419 +0.70(+0.44%)
Nov 21, 2023 160.35 160.73 160.17 160.56 1,265,673 -0.01(-0.01%)
Nov 20, 2023 159.59 160.94 159.58 160.57 1,836,900 +0.75(+0.47%)
Nov 17, 2023 159.94 160.06 159.49 159.82 1,564,295 +0.15(+0.09%)
Nov 16, 2023 159.27 159.88 159.10 159.68 1,389,784 -0.04(-0.02%)
Nov 15, 2023 159.55 160.18 159.47 159.72 1,472,108 +0.52(+0.33%)
Nov 14, 2023 158.23 159.63 158.08 159.19 1,603,385 +2.58(+1.65%)
Nov 13, 2023 156.43 156.86 156.16 156.61 1,838,346 -0.15(-0.09%)
Nov 10, 2023 155.35 156.86 154.81 156.76 1,676,770 +2.12(+1.37%)
Nov 09, 2023 155.87 155.96 154.52 154.64 1,543,027 -1.08(-0.69%)
Nov 08, 2023 155.84 156.10 155.05 155.72 1,398,378 +0.09(+0.06%)
Nov 07, 2023 155.39 156.00 155.14 155.63 1,371,186 +0.02(+0.01%)
Nov 06, 2023 155.51 155.80 155.09 155.61 2,007,113 +0.15(+0.09%)
Nov 03, 2023 155.15 155.99 155.08 155.46 1,495,125 +1.13(+0.73%)
Nov 02, 2023 152.65 154.41 152.61 154.33 1,551,275 +2.70(+1.78%)
Nov 01, 2023 151.07 151.99 150.72 151.63 1,526,527 +0.74(+0.49%)
Oct 31, 2023 150.02 151.01 149.58 150.89 1,606,485 +1.18(+0.79%)
Oct 30, 2023 148.76 150.05 148.53 149.70 2,221,804 +1.72(+1.16%)
Oct 27, 2023 149.44 149.53 147.51 147.99 2,351,984 -1.37(-0.92%)
Oct 26, 2023 150.32 150.94 149.26 149.36 2,782,828 -1.49(-0.99%)
Oct 25, 2023 151.28 151.76 150.58 150.85 1,329,232 -0.50(-0.33%)
Oct 24, 2023 151.18 151.77 150.57 151.35 1,073,474 +0.90(+0.60%)
Oct 23, 2023 150.69 151.88 150.36 150.45 1,676,476 -0.73(-0.48%)
Oct 20, 2023 152.68 152.83 151.13 151.18 1,389,587 -1.45(-0.95%)
Oct 19, 2023 154.07 154.56 152.42 152.63 1,418,817 -1.28(-0.83%)
Oct 18, 2023 155.04 155.20 153.58 153.91 1,186,377 -1.36(-0.88%)
Oct 17, 2023 154.30 155.99 154.23 155.27 1,153,646 +0.21(+0.13%)
Oct 16, 2023 154.43 155.65 154.43 155.06 1,415,999 +1.38(+0.90%)
Oct 13, 2023 154.15 154.94 153.03 153.69 1,226,640 +0.11(+0.07%)
Oct 12, 2023 154.67 154.67 152.81 153.58 1,003,315 -0.81(-0.52%)
Oct 11, 2023 154.59 154.83 153.42 154.38 1,065,304 -0.08(-0.05%)
Oct 10, 2023 154.07 155.34 153.83 154.46 941,716 +0.72(+0.47%)
Oct 09, 2023 152.29 153.82 152.09 153.75 1,201,567 +0.98(+0.64%)
Oct 06, 2023 150.75 153.40 150.06 152.77 1,268,348 +1.27(+0.84%)
Oct 05, 2023 151.66 152.10 150.73 151.50 1,088,097 -0.42(-0.28%)
Oct 04, 2023 151.44 152.12 150.63 151.92 1,313,576 +0.72(+0.48%)
Oct 03, 2023 152.04 152.65 150.73 151.20 1,802,177 -1.46(-0.96%)
Oct 02, 2023 152.78 152.95 151.56 152.66 1,679,182 -0.47(-0.31%)
Sep 29, 2023 154.82 154.82 152.66 153.13 1,022,663 -0.71(-0.46%)
Sep 28, 2023 153.11 154.30 152.96 153.84 1,123,071 +0.72(+0.47%)
Sep 27, 2023 153.71 153.75 151.94 153.12 1,290,681 -0.13(-0.08%)
Sep 26, 2023 154.37 154.62 153.07 153.25 1,230,332 -2.24(-1.44%)
Sep 25, 2023 154.71 155.49 154.72 155.49 1,180,591 +0.41(+0.27%)
Sep 22, 2023 155.43 156.03 154.95 155.07 1,088,036 -0.20(-0.13%)
Sep 21, 2023 156.56 156.69 155.21 155.27 1,427,101 -2.02(-1.28%)
Sep 20, 2023 158.56 158.88 157.24 157.29 1,039,986 -0.80(-0.51%)
Sep 19, 2023 158.13 158.24 157.16 158.09 898,242 -0.34(-0.22%)
Sep 18, 2023 158.16 158.81 157.99 158.44 966,591 +0.31(+0.20%)
Sep 15, 2023 159.35 159.50 157.98 158.12 918,828 -1.53(-0.96%)
Sep 14, 2023 159.21 159.88 158.78 159.65 896,662 +1.34(+0.85%)
Sep 13, 2023 158.28 158.64 157.94 158.31 857,370 +0.10(+0.06%)
Sep 12, 2023 158.37 158.93 158.01 158.21 782,265 -0.68(-0.43%)
Sep 11, 2023 158.98 159.17 158.50 158.89 946,862 +0.61(+0.38%)
Sep 08, 2023 158.13 158.62 157.99 158.28 640,981 +0.19(+0.12%)
Sep 07, 2023 157.88 158.46 157.65 158.09 908,279 -0.30(-0.19%)
Sep 06, 2023 158.80 158.86 157.70 158.40 843,167 -0.65(-0.41%)
Sep 05, 2023 160.12 160.25 159.00 159.05 837,192 -1.30(-0.81%)
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.