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 )

282.07 -0.25 (-0.09%)
Streaming Delayed Price Updated: 3:41 PM EDT, Sep 27, 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 (%)
Sep 26, 2024 284.27 284.35 282.09 283.20 2,499,732 +1.26(+0.45%)
Sep 25, 2024 282.95 283.15 281.50 281.94 1,744,069 -0.93(-0.33%)
Sep 24, 2024 282.76 282.89 281.14 282.87 1,951,100 +0.71(+0.25%)
Sep 23, 2024 282.20 282.56 281.46 282.16 1,921,084 +0.70(+0.25%)
Sep 20, 2024 281.68 282.02 280.08 281.46 2,293,610 -0.59(-0.21%)
Sep 19, 2024 282.10 283.00 280.60 282.05 2,659,508 +4.70(+1.69%)
Sep 18, 2024 278.37 281.06 277.09 277.35 3,387,730 -0.70(-0.25%)
Sep 17, 2024 278.98 279.78 276.97 278.05 2,132,481 +0.28(+0.10%)
Sep 16, 2024 277.12 277.88 276.25 277.77 2,065,497 +0.55(+0.20%)
Sep 13, 2024 276.00 277.70 275.76 277.22 2,474,742 +1.92(+0.70%)
Sep 12, 2024 273.43 275.55 272.15 275.30 2,421,004 +2.27(+0.83%)
Sep 11, 2024 270.22 273.36 265.92 273.03 2,639,949 +2.69(+1.00%)
Sep 10, 2024 270.13 270.49 267.67 270.34 1,873,637 +1.05(+0.39%)
Sep 09, 2024 268.39 270.05 267.58 269.29 2,775,963 +2.85(+1.07%)
Sep 06, 2024 271.18 272.04 266.01 266.44 3,599,880 -4.50(-1.66%)
Sep 05, 2024 271.80 273.02 269.83 270.94 3,997,355 -0.84(-0.31%)
Sep 04, 2024 271.01 273.54 270.98 271.78 2,947,054 -0.61(-0.22%)
Sep 03, 2024 276.80 277.00 271.16 272.39 3,671,577 -5.99(-2.15%)
Aug 30, 2024 276.72 278.53 275.08 278.38 2,029,269 +2.66(+0.96%)
Aug 29, 2024 276.48 278.31 275.24 275.72 3,018,052 +0.27(+0.10%)
Aug 28, 2024 276.80 277.08 273.92 275.45 1,855,848 -1.69(-0.61%)
Aug 27, 2024 276.10 277.38 275.61 277.14 1,787,777 +0.25(+0.09%)
Aug 26, 2024 278.13 278.53 276.25 276.89 2,261,945 -0.70(-0.25%)
Aug 23, 2024 275.74 277.83 275.33 277.59 2,282,016 +3.47(+1.27%)
Aug 22, 2024 277.17 277.59 273.61 274.12 2,554,133 -2.34(-0.85%)
Aug 21, 2024 275.77 276.90 274.95 276.46 1,983,309 +1.38(+0.50%)
Aug 20, 2024 275.68 276.31 274.43 275.08 2,040,673 -0.67(-0.24%)
Aug 19, 2024 273.62 275.79 273.02 275.75 2,659,346 +2.58(+0.94%)
Aug 16, 2024 271.90 273.54 271.73 273.17 2,571,937 +0.65(+0.24%)
Aug 15, 2024 270.94 272.77 270.58 272.52 2,882,282 +4.64(+1.73%)
Aug 14, 2024 267.65 268.47 266.13 267.88 2,334,213 +0.76(+0.28%)
Aug 13, 2024 264.41 267.21 264.30 267.12 2,315,658 +4.37(+1.66%)
Aug 12, 2024 263.63 263.99 261.76 262.75 2,547,241 -0.17(-0.06%)
Aug 09, 2024 261.74 263.64 260.80 262.92 2,667,358 +1.13(+0.43%)
Aug 08, 2024 258.68 262.17 257.50 261.79 2,713,399 +5.99(+2.34%)
Aug 07, 2024 261.07 262.35 255.56 255.80 3,397,446 -1.97(-0.76%)
Aug 06, 2024 256.57 261.36 255.53 257.77 5,197,474 +2.59(+1.01%)
Aug 05, 2024 251.21 258.33 251.00 255.18 8,298,867 -7.72(-2.94%)
Aug 02, 2024 264.50 264.77 260.69 262.90 4,744,275 -5.40(-2.01%)
Aug 01, 2024 273.25 274.51 266.61 268.30 3,628,308 -4.27(-1.57%)
Jul 31, 2024 271.94 274.29 271.10 272.57 2,540,281 +3.98(+1.48%)
Jul 30, 2024 270.50 271.15 266.87 268.59 2,173,353 -1.12(-0.42%)
Jul 29, 2024 270.73 271.08 268.77 269.71 2,813,269 +0.02(+0.01%)
Jul 26, 2024 268.64 270.99 268.25 269.69 2,757,938 +3.19(+1.20%)
Jul 25, 2024 267.70 271.07 265.94 266.50 3,236,724 -1.03(-0.39%)
Jul 24, 2024 271.34 271.61 267.08 267.53 3,050,285 -6.16(-2.25%)
Jul 23, 2024 273.87 275.14 273.56 273.69 2,228,698 -0.20(-0.07%)
Jul 22, 2024 272.78 274.15 271.90 273.89 2,526,929 +2.83(+1.04%)
Jul 19, 2024 272.56 273.33 270.50 271.06 2,414,155 -1.70(-0.62%)
Jul 18, 2024 276.00 276.55 271.65 272.76 2,903,910 -2.40(-0.87%)
Jul 17, 2024 276.24 277.27 274.99 275.16 3,345,669 -3.94(-1.41%)
Jul 16, 2024 277.60 279.21 277.40 279.10 3,147,293 +2.28(+0.82%)
Jul 15, 2024 276.80 278.30 275.88 276.82 3,385,933 +1.18(+0.43%)
Jul 12, 2024 274.35 277.36 274.34 275.64 2,729,484 +1.81(+0.66%)
Jul 11, 2024 275.75 276.26 273.44 273.83 3,598,292 -1.23(-0.45%)
Jul 10, 2024 273.21 275.20 272.85 275.06 1,992,256 +2.64(+0.97%)
Jul 09, 2024 272.82 273.18 272.31 272.42 2,703,274 -0.07(-0.03%)
Jul 08, 2024 272.65 272.92 271.91 272.49 2,142,156 +0.37(+0.14%)
Jul 05, 2024 270.82 272.26 270.40 272.12 4,237,522 +1.41(+0.52%)
Jul 03, 2024 269.61 270.90 269.61 270.71 1,948,531 +1.11(+0.41%)
Jul 02, 2024 267.46 269.63 267.25 269.60 4,207,668 +1.55(+0.58%)
Jul 01, 2024 268.49 268.49 266.73 268.05 2,880,858 +0.54(+0.20%)
Jun 28, 2024 269.37 270.41 266.95 267.51 2,822,791 -0.92(-0.34%)
Jun 27, 2024 267.67 268.64 267.54 268.43 2,547,368 +0.65(+0.24%)
Jun 26, 2024 267.03 268.15 266.68 267.78 1,862,328 -0.01(-0.00%)
Jun 25, 2024 267.42 267.79 266.55 267.79 2,082,032 +0.88(+0.33%)
Jun 24, 2024 267.39 268.83 266.83 266.91 2,234,608 -0.45(-0.17%)
Jun 21, 2024 267.47 267.86 266.52 267.36 2,688,943 -0.41(-0.15%)
Jun 20, 2024 268.99 269.24 266.80 267.77 3,185,340 -0.68(-0.25%)
Jun 18, 2024 267.91 268.59 267.71 268.45 2,031,527 +0.68(+0.25%)
Jun 17, 2024 265.47 268.45 265.10 267.77 2,459,955 +2.02(+0.76%)
Jun 14, 2024 264.92 265.75 264.30 265.75 2,213,619 -0.20(-0.07%)
Jun 13, 2024 266.52 266.85 264.56 265.95 2,186,507 +0.12(+0.05%)
Jun 12, 2024 266.15 267.27 265.27 265.83 2,771,859 +2.48(+0.94%)
Jun 11, 2024 262.07 263.42 260.95 263.35 3,027,619 +0.45(+0.17%)
Jun 10, 2024 261.40 263.07 261.27 262.90 1,966,386 +0.88(+0.33%)
Jun 07, 2024 261.96 263.37 261.32 262.02 1,845,625 -0.50(-0.19%)
Jun 06, 2024 262.72 263.03 261.67 262.52 2,194,784 -0.23(-0.09%)
Jun 05, 2024 260.88 262.75 259.78 262.75 2,392,310 +3.18(+1.22%)
Jun 04, 2024 258.92 259.97 258.04 259.57 2,498,310 -0.03(-0.01%)
Jun 03, 2024 260.74 260.74 257.17 259.60 6,224,914 +0.08(+0.03%)
May 31, 2024 258.08 259.68 255.34 259.52 3,419,527 +1.98(+0.77%)
May 30, 2024 258.36 258.70 256.84 257.54 3,041,376 -1.27(-0.49%)
May 29, 2024 258.70 259.45 258.51 258.80 3,189,841 -2.14(-0.82%)
May 28, 2024 261.54 261.54 259.57 260.94 3,088,884 +0.00(+0.00%)
May 24, 2024 260.12 261.28 259.53 260.94 3,134,772 +1.87(+0.72%)
May 23, 2024 262.93 262.99 258.51 259.07 6,626,131 -2.22(-0.85%)
May 22, 2024 261.93 262.13 260.21 261.29 2,364,736 -0.89(-0.34%)
May 21, 2024 261.27 262.23 261.20 262.18 2,252,364 +0.54(+0.21%)
May 20, 2024 261.50 262.42 261.28 261.64 2,266,208 +0.27(+0.10%)
May 17, 2024 261.22 261.37 260.32 261.37 2,216,586 +0.37(+0.14%)
May 16, 2024 261.75 262.35 260.94 261.00 2,453,075 -0.71(-0.27%)
May 15, 2024 259.93 261.80 259.52 261.71 2,516,663 +3.18(+1.23%)
May 14, 2024 257.32 258.75 257.17 258.53 2,472,880 +1.25(+0.49%)
May 13, 2024 258.16 258.16 256.65 257.28 1,955,156 +0.14(+0.05%)
May 10, 2024 257.76 258.12 256.54 257.14 1,929,285 +0.24(+0.09%)
May 09, 2024 255.39 256.97 255.09 256.90 2,426,081 +1.50(+0.59%)
May 08, 2024 254.58 255.64 254.43 255.39 2,417,610 -0.18(-0.07%)
May 07, 2024 255.68 256.26 255.24 255.57 1,836,188 +0.23(+0.09%)
May 06, 2024 253.90 255.34 253.72 255.34 2,820,905 +2.71(+1.07%)
May 03, 2024 252.70 253.50 251.31 252.63 2,359,328 +2.96(+1.19%)
May 02, 2024 249.25 250.03 246.74 249.68 2,589,320 +2.56(+1.04%)
May 01, 2024 247.58 251.09 246.72 247.11 3,376,582 -0.62(-0.25%)
Apr 30, 2024 251.05 251.44 247.68 247.73 2,510,944 -4.15(-1.65%)
Apr 29, 2024 251.86 252.22 250.46 251.88 2,090,643 +0.99(+0.39%)
Apr 26, 2024 249.97 251.65 249.55 250.89 3,249,612 +2.31(+0.93%)
Apr 25, 2024 246.44 249.00 245.56 248.58 2,481,803 -1.19(-0.47%)
Apr 24, 2024 250.32 250.62 248.42 249.76 2,293,042 +0.06(+0.02%)
Apr 23, 2024 247.69 250.06 247.40 249.70 2,407,026 +2.94(+1.19%)
Apr 22, 2024 245.72 248.00 244.51 246.76 3,121,997 +2.40(+0.98%)
Apr 19, 2024 246.20 246.81 243.71 244.36 3,481,314 -1.93(-0.78%)
Apr 18, 2024 247.44 248.65 245.78 246.30 3,001,732 -0.51(-0.21%)
Apr 17, 2024 249.56 250.04 246.11 246.81 2,870,929 -1.45(-0.59%)
Apr 16, 2024 249.01 249.76 247.59 248.26 3,477,962 -0.75(-0.30%)
Apr 15, 2024 254.10 254.30 248.38 249.01 4,820,135 -3.10(-1.23%)
Apr 12, 2024 254.37 254.73 251.27 252.11 3,587,078 -3.69(-1.44%)
Apr 11, 2024 254.85 256.52 252.98 255.79 3,446,335 +1.72(+0.68%)
Apr 10, 2024 253.82 255.13 253.02 254.07 3,359,295 -2.87(-1.12%)
Apr 09, 2024 257.44 257.59 254.50 256.94 2,953,364 +0.37(+0.14%)
Apr 08, 2024 256.89 257.23 256.19 256.57 3,049,330 +0.30(+0.12%)
Apr 05, 2024 254.21 257.29 254.10 256.27 4,193,299 +2.56(+1.01%)
Apr 04, 2024 258.73 259.07 253.54 253.71 3,131,438 -3.08(-1.20%)
Apr 03, 2024 255.82 257.53 255.75 256.79 3,250,795 +0.40(+0.16%)
Apr 02, 2024 256.59 256.59 255.28 256.39 3,222,487 -2.39(-0.92%)
Apr 01, 2024 259.40 259.46 257.77 258.78 3,303,365 -0.20(-0.08%)
Mar 28, 2024 258.88 259.66 258.84 258.98 2,678,580 +0.17(+0.07%)
Mar 27, 2024 258.21 258.93 257.10 258.81 4,044,161 +2.26(+0.88%)
Mar 26, 2024 257.88 257.92 256.37 256.55 2,600,818 -0.46(-0.18%)
Mar 25, 2024 257.19 257.58 256.88 257.01 2,723,772 -0.58(-0.22%)
Mar 22, 2024 258.27 258.53 257.43 257.59 2,474,056 -0.73(-0.28%)
Mar 21, 2024 258.82 259.24 258.21 258.31 3,749,152 +1.06(+0.41%)
Mar 20, 2024 254.66 257.38 254.39 257.25 2,497,610 +2.58(+1.01%)
Mar 19, 2024 252.64 254.75 252.39 254.67 2,921,041 +1.46(+0.58%)
Mar 18, 2024 253.78 254.41 253.02 253.21 3,479,338 +1.28(+0.51%)
Mar 15, 2024 251.82 252.86 250.93 251.93 3,239,560 -1.50(-0.59%)
Mar 14, 2024 254.89 255.07 251.94 253.43 3,561,373 -0.98(-0.39%)
Mar 13, 2024 254.77 255.07 253.68 254.41 2,685,982 -0.32(-0.12%)
Mar 12, 2024 253.20 254.94 251.87 254.73 4,411,017 +2.49(+0.99%)
Mar 11, 2024 252.11 252.56 250.94 252.24 3,059,897 -0.41(-0.16%)
Mar 08, 2024 254.62 255.90 252.26 252.64 3,699,913 -1.47(-0.58%)
Mar 07, 2024 253.21 254.57 252.86 254.11 2,960,555 +2.45(+0.97%)
Mar 06, 2024 252.09 252.72 250.91 251.66 2,517,551 +1.48(+0.59%)
Mar 05, 2024 251.90 252.08 249.15 250.18 3,154,107 -2.68(-1.06%)
Mar 04, 2024 252.99 253.79 252.74 252.86 4,999,936 -0.25(-0.10%)
Mar 01, 2024 251.26 253.27 250.91 253.11 3,720,339 +2.30(+0.92%)
Feb 29, 2024 250.91 251.52 249.36 250.81 2,626,115 +1.05(+0.42%)
Feb 28, 2024 249.34 250.19 249.21 249.75 2,202,704 -0.42(-0.17%)
Feb 27, 2024 250.02 250.33 249.18 250.17 2,038,420 +0.69(+0.28%)
Feb 26, 2024 250.25 250.67 249.44 249.47 2,600,476 -0.75(-0.30%)
Feb 23, 2024 250.69 251.14 249.76 250.23 2,876,155 +0.17(+0.07%)
Feb 22, 2024 248.20 250.44 247.86 250.06 3,899,939 +4.84(+1.98%)
Feb 21, 2024 244.32 245.25 243.41 245.22 2,185,953 +0.05(+0.02%)
Feb 20, 2024 245.81 246.01 244.03 245.17 3,468,181 -1.55(-0.63%)
Feb 16, 2024 247.86 248.47 246.36 246.72 2,929,745 -1.30(-0.52%)
Feb 15, 2024 246.60 248.18 246.28 248.02 3,054,319 +1.90(+0.77%)
Feb 14, 2024 245.14 246.29 243.88 246.12 2,624,579 +2.69(+1.11%)
Feb 13, 2024 243.88 244.59 241.64 243.43 5,852,553 -3.96(-1.60%)
Feb 12, 2024 247.29 248.58 246.97 247.39 2,788,840 +0.24(+0.10%)
Feb 09, 2024 246.01 247.40 245.77 247.15 2,384,466 +1.50(+0.61%)
Feb 08, 2024 245.08 245.73 244.78 245.65 2,530,773 +0.60(+0.25%)
Feb 07, 2024 244.27 245.35 243.66 245.05 2,321,151 +1.92(+0.79%)
Feb 06, 2024 242.76 243.30 242.19 243.13 2,585,648 +0.82(+0.34%)
Feb 05, 2024 243.11 243.27 241.03 242.31 3,321,454 -1.15(-0.47%)
Feb 02, 2024 241.25 244.28 240.99 243.46 3,904,041 +2.06(+0.86%)
Feb 01, 2024 239.21 241.39 238.35 241.39 3,853,439 +3.21(+1.35%)
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%)
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.