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

Boston Properties (NY: BXP )

81.02 -1.29 (-1.57%)
Official Closing Price Updated: 7:00 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 (%)
Jul 31, 2023 62.03 63.26 62.02 62.57 4,848,627 +0.64(+1.03%)
Jul 28, 2023 62.14 62.40 61.37 61.93 1,181,662 +1.25(+2.06%)
Jul 27, 2023 61.95 62.78 60.61 60.68 2,123,954 -0.89(-1.45%)
Jul 26, 2023 59.38 61.59 59.38 61.57 1,519,403 +2.11(+3.55%)
Jul 25, 2023 60.30 60.68 59.39 59.46 1,522,540 -1.07(-1.77%)
Jul 24, 2023 59.62 61.16 59.57 60.53 1,772,901 +1.00(+1.69%)
Jul 21, 2023 59.89 60.23 58.66 59.53 1,537,083 +0.00(+0.00%)
Jul 20, 2023 60.07 60.20 58.69 59.53 2,221,355 -0.97(-1.60%)
Jul 19, 2023 59.13 60.64 58.96 60.49 1,917,227 +2.10(+3.60%)
Jul 18, 2023 57.51 58.90 57.22 58.39 1,370,985 +1.19(+2.09%)
Jul 17, 2023 57.49 57.85 56.86 57.20 1,318,514 -0.52(-0.89%)
Jul 14, 2023 58.19 58.45 57.40 57.72 1,271,829 -0.61(-1.05%)
Jul 13, 2023 57.37 58.50 56.98 58.33 1,180,972 +1.02(+1.79%)
Jul 12, 2023 58.57 59.42 57.30 57.30 2,835,910 +0.07(+0.11%)
Jul 11, 2023 56.33 57.37 55.65 57.24 1,262,845 +1.50(+2.70%)
Jul 10, 2023 54.90 55.76 54.42 55.73 1,343,604 +0.25(+0.46%)
Jul 07, 2023 53.74 56.43 53.73 55.48 2,754,645 +1.56(+2.89%)
Jul 06, 2023 53.42 54.00 52.06 53.92 1,499,055 -0.61(-1.12%)
Jul 05, 2023 54.47 55.58 53.57 54.53 1,565,034 -0.35(-0.63%)
Jul 03, 2023 53.98 55.32 53.86 54.88 1,076,941 +0.80(+1.48%)
Jun 30, 2023 54.24 54.92 52.76 54.08 2,260,759 +0.46(+0.86%)
Jun 29, 2023 52.59 53.73 51.79 53.62 2,100,762 +1.19(+2.27%)
Jun 28, 2023 53.29 53.39 52.00 52.43 2,905,485 -0.87(-1.63%)
Jun 27, 2023 51.96 53.65 51.15 53.30 3,132,022 +1.07(+2.05%)
Jun 26, 2023 47.91 52.34 47.87 52.23 3,298,759 +4.70(+9.88%)
Jun 23, 2023 47.92 48.34 47.22 47.53 2,859,321 -0.74(-1.53%)
Jun 22, 2023 50.14 50.14 47.76 48.27 1,412,059 -1.73(-3.47%)
Jun 21, 2023 49.67 50.45 48.80 50.00 1,046,826 +0.06(+0.13%)
Jun 20, 2023 50.34 50.39 49.08 49.94 1,616,321 -0.86(-1.69%)
Jun 16, 2023 51.08 51.21 50.20 50.79 2,155,815 -0.18(-0.34%)
Jun 15, 2023 49.62 51.05 49.35 50.97 1,635,042 +0.92(+1.84%)
Jun 14, 2023 51.23 52.06 49.66 50.05 1,670,349 -0.65(-1.27%)
Jun 13, 2023 50.45 51.79 49.88 50.69 1,863,396 +0.51(+1.01%)
Jun 12, 2023 49.86 51.15 49.60 50.19 1,987,192 +0.25(+0.50%)
Jun 09, 2023 49.94 50.42 49.40 49.94 1,847,717 +0.21(+0.43%)
Jun 08, 2023 49.91 50.16 48.36 49.72 2,010,521 -0.55(-1.10%)
Jun 07, 2023 48.72 50.80 48.03 50.28 2,846,205 +2.25(+4.69%)
Jun 06, 2023 46.17 48.63 45.86 48.03 1,812,665 +2.17(+4.73%)
Jun 05, 2023 46.66 46.90 45.84 45.86 1,217,589 -0.88(-1.88%)
Jun 02, 2023 45.66 46.97 45.19 46.73 1,791,527 +2.39(+5.39%)
Jun 01, 2023 44.92 45.27 43.91 44.34 1,616,865 -0.57(-1.27%)
May 31, 2023 44.98 45.45 44.49 44.92 3,097,988 -0.29(-0.63%)
May 30, 2023 44.33 45.29 44.02 45.20 1,752,638 +1.14(+2.60%)
May 26, 2023 44.03 44.19 43.19 44.06 1,446,111 +0.13(+0.29%)
May 25, 2023 44.30 44.42 43.44 43.93 1,208,472 -0.69(-1.55%)
May 24, 2023 46.59 46.71 44.60 44.62 1,675,934 -2.32(-4.94%)
May 23, 2023 46.35 48.17 46.31 46.94 2,366,946 +0.74(+1.60%)
May 22, 2023 45.54 46.44 44.97 46.20 1,492,879 +0.90(+2.00%)
May 19, 2023 45.92 46.78 45.28 45.29 1,545,288 -0.25(-0.55%)
May 18, 2023 44.93 45.60 44.44 45.54 1,502,784 +0.18(+0.39%)
May 17, 2023 43.77 45.57 43.37 45.37 1,629,098 +1.94(+4.46%)
May 16, 2023 45.14 45.31 43.38 43.43 1,635,996 -1.89(-4.17%)
May 15, 2023 45.17 45.57 44.37 45.32 1,462,171 +0.64(+1.43%)
May 12, 2023 45.80 46.03 44.26 44.69 1,829,203 -0.93(-2.04%)
May 11, 2023 45.97 46.44 45.42 45.62 1,719,551 -1.09(-2.33%)
May 10, 2023 47.74 47.88 46.08 46.71 1,500,927 -0.35(-0.75%)
May 09, 2023 46.24 47.39 45.74 47.06 1,653,803 +0.06(+0.14%)
May 08, 2023 48.01 48.06 46.88 46.99 1,088,828 -0.93(-1.94%)
May 05, 2023 47.53 48.15 46.87 47.92 1,291,545 +1.17(+2.51%)
May 04, 2023 45.90 47.01 45.37 46.75 1,798,428 +0.36(+0.78%)
May 03, 2023 47.49 47.92 46.17 46.39 2,022,811 -0.87(-1.84%)
May 02, 2023 48.13 48.54 46.07 47.26 1,705,996 -1.48(-3.03%)
May 01, 2023 49.11 49.75 48.45 48.74 1,786,165 -0.51(-1.03%)
Apr 28, 2023 48.58 50.27 48.45 49.24 1,609,937 +0.50(+1.02%)
Apr 27, 2023 46.93 48.98 46.45 48.75 2,164,815 +1.51(+3.20%)
Apr 26, 2023 48.01 48.91 46.46 47.23 3,009,348 +0.81(+1.75%)
Apr 25, 2023 47.53 47.75 45.89 46.42 2,599,696 -1.60(-3.33%)
Apr 24, 2023 48.12 48.45 47.22 48.02 1,362,296 -0.08(-0.17%)
Apr 21, 2023 48.43 48.55 47.49 48.10 1,597,694 -0.15(-0.31%)
Apr 20, 2023 48.88 49.51 47.84 48.25 2,108,575 -1.50(-3.01%)
Apr 19, 2023 48.10 50.05 47.80 49.74 1,334,601 +1.15(+2.37%)
Apr 18, 2023 48.93 48.96 47.67 48.59 1,457,469 -0.39(-0.79%)
Apr 17, 2023 47.22 49.22 46.99 48.98 1,842,927 +1.95(+4.14%)
Apr 14, 2023 48.31 48.90 46.78 47.03 1,449,454 -0.66(-1.39%)
Apr 13, 2023 47.61 48.11 47.16 47.69 1,571,900 +0.09(+0.19%)
Apr 12, 2023 50.47 50.61 47.46 47.60 1,786,923 -2.24(-4.50%)
Apr 11, 2023 49.13 50.49 48.87 49.84 2,117,370 +1.13(+2.31%)
Apr 10, 2023 48.68 49.51 47.44 48.72 2,042,832 -0.29(-0.58%)
Apr 06, 2023 48.90 49.22 48.29 49.00 1,464,937 +0.53(+1.09%)
Apr 05, 2023 48.32 48.80 47.76 48.48 2,211,955 -0.28(-0.57%)
Apr 04, 2023 49.95 50.06 48.23 48.76 2,079,947 -0.74(-1.49%)
Apr 03, 2023 50.19 51.03 49.05 49.49 2,054,192 -0.45(-0.91%)
Mar 31, 2023 49.51 49.97 48.52 49.95 3,038,016 +0.76(+1.54%)
Mar 30, 2023 48.96 50.03 48.48 49.19 3,562,607 +1.04(+2.17%)
Mar 29, 2023 47.01 48.47 46.79 48.15 3,206,586 +2.04(+4.42%)
Mar 28, 2023 45.04 46.57 44.79 46.11 2,584,596 +0.51(+1.11%)
Mar 27, 2023 45.99 46.46 45.11 45.60 2,652,956 +0.83(+1.86%)
Mar 24, 2023 42.27 45.12 41.83 44.77 4,089,293 +1.86(+4.33%)
Mar 23, 2023 44.70 45.81 42.71 42.91 4,534,828 -2.34(-5.17%)
Mar 22, 2023 48.17 48.17 45.21 45.25 2,309,533 -3.30(-6.79%)
Mar 21, 2023 47.93 49.50 47.57 48.54 2,850,741 +1.69(+3.62%)
Mar 20, 2023 45.29 48.19 45.27 46.85 2,636,724 +0.56(+1.21%)
Mar 17, 2023 48.09 48.19 45.46 46.29 4,987,942 -2.18(-4.50%)
Mar 16, 2023 49.99 49.99 47.37 48.47 4,145,466 -1.29(-2.59%)
Mar 15, 2023 47.12 49.89 46.74 49.76 4,013,091 +1.36(+2.81%)
Mar 14, 2023 52.11 52.37 47.94 48.40 3,886,120 -2.18(-4.32%)
Mar 13, 2023 51.20 51.52 50.10 50.58 3,920,042 -1.45(-2.79%)
Mar 10, 2023 55.94 56.18 51.95 52.03 3,059,172 -4.08(-7.27%)
Mar 09, 2023 57.58 57.86 56.02 56.11 1,735,446 -2.02(-3.48%)
Mar 08, 2023 57.28 58.54 57.17 58.13 876,667 +0.80(+1.39%)
Mar 07, 2023 59.79 60.07 57.28 57.33 1,327,548 -2.59(-4.32%)
Mar 06, 2023 60.03 60.77 59.61 59.92 1,133,523 +0.44(+0.75%)
Mar 03, 2023 59.36 59.58 58.69 59.48 1,310,715 +0.48(+0.81%)
Mar 02, 2023 58.42 59.18 57.42 59.00 1,290,004 +0.29(+0.49%)
Mar 01, 2023 58.87 59.17 58.19 58.71 1,340,359 -0.61(-1.02%)
Feb 28, 2023 60.05 60.53 59.27 59.32 1,776,295 -0.53(-0.88%)
Feb 27, 2023 61.10 61.27 59.50 59.84 1,263,442 -0.60(-0.99%)
Feb 24, 2023 61.72 61.78 59.99 60.44 1,040,737 -1.68(-2.70%)
Feb 23, 2023 62.11 62.63 61.26 62.11 838,952 +0.37(+0.60%)
Feb 22, 2023 62.30 62.83 61.39 61.74 949,064 -0.25(-0.41%)
Feb 21, 2023 63.55 63.75 61.75 62.00 950,036 -1.81(-2.84%)
Feb 17, 2023 64.57 64.57 63.16 63.81 1,232,095 -0.84(-1.30%)
Feb 16, 2023 65.52 65.52 64.57 64.65 1,143,059 -1.65(-2.49%)
Feb 15, 2023 65.04 66.31 64.82 66.30 682,850 +0.77(+1.17%)
Feb 14, 2023 66.13 66.64 65.45 65.53 936,082 -0.81(-1.22%)
Feb 13, 2023 65.76 66.37 65.33 66.34 1,090,674 +0.63(+0.95%)
Feb 10, 2023 64.78 65.85 64.61 65.71 1,068,744 +0.69(+1.06%)
Feb 09, 2023 66.55 67.02 64.61 65.02 880,049 -1.14(-1.73%)
Feb 08, 2023 66.29 66.73 65.76 66.16 981,804 -0.42(-0.63%)
Feb 07, 2023 65.80 67.11 65.33 66.58 1,342,224 +0.13(+0.19%)
Feb 06, 2023 67.24 67.50 65.66 66.45 1,827,698 -1.92(-2.81%)
Feb 03, 2023 69.74 69.81 67.68 68.37 1,867,740 -2.62(-3.69%)
Feb 02, 2023 69.30 71.94 67.74 70.99 2,392,152 +3.61(+5.35%)
Feb 01, 2023 65.09 68.14 65.03 67.39 2,970,688 -0.14(-0.20%)
Jan 31, 2023 65.43 67.57 64.99 67.52 4,288,090 +2.13(+3.26%)
Jan 30, 2023 66.05 66.69 65.34 65.39 1,549,859 -1.37(-2.05%)
Jan 27, 2023 63.21 67.03 63.21 66.76 1,341,744 +3.32(+5.23%)
Jan 26, 2023 64.65 64.99 63.26 63.45 1,530,823 -0.95(-1.48%)
Jan 25, 2023 63.67 64.61 63.27 64.40 1,153,860 +0.22(+0.34%)
Jan 24, 2023 64.13 64.68 63.80 64.18 991,502 -0.29(-0.45%)
Jan 23, 2023 64.80 65.38 64.24 64.47 1,041,770 -0.03(-0.04%)
Jan 20, 2023 63.75 64.54 63.21 64.50 951,063 +0.70(+1.09%)
Jan 19, 2023 63.93 64.54 63.40 63.80 879,620 -0.63(-0.98%)
Jan 18, 2023 65.01 66.05 63.61 64.43 1,361,330 -0.61(-0.93%)
Jan 17, 2023 64.77 65.32 64.17 65.04 1,002,965 +0.54(+0.84%)
Jan 13, 2023 63.65 65.27 63.41 64.50 1,028,429 -0.02(-0.03%)
Jan 12, 2023 63.74 64.80 63.44 64.51 1,365,161 +1.32(+2.09%)
Jan 11, 2023 61.66 63.22 61.65 63.19 1,152,525 +2.15(+3.52%)
Jan 10, 2023 59.25 61.06 59.10 61.05 1,188,857 +1.51(+2.54%)
Jan 09, 2023 60.67 61.33 59.52 59.53 1,418,621 -1.20(-1.98%)
Jan 06, 2023 58.42 60.90 58.00 60.74 1,610,544 +2.60(+4.47%)
Jan 05, 2023 59.87 59.96 58.14 58.14 1,855,317 -2.29(-3.79%)
Jan 04, 2023 59.98 61.53 59.98 60.43 1,953,098 +0.08(+0.14%)
Jan 03, 2023 61.73 62.59 60.11 60.35 1,927,605 -0.87(-1.42%)
Dec 30, 2022 60.63 61.49 60.31 61.22 1,303,781 +0.04(+0.06%)
Dec 29, 2022 59.50 61.37 59.39 61.18 1,065,196 +1.97(+3.34%)
Dec 28, 2022 61.48 61.68 59.05 59.21 1,240,879 -2.28(-3.72%)
Dec 27, 2022 61.04 61.69 60.69 61.49 1,206,945 +0.45(+0.73%)
Dec 23, 2022 60.71 61.13 60.15 61.04 1,101,258 +0.13(+0.22%)
Dec 22, 2022 59.66 60.94 59.05 60.91 1,534,768 +0.66(+1.10%)
Dec 21, 2022 60.48 61.01 60.15 60.25 1,997,574 +0.49(+0.82%)
Dec 20, 2022 58.92 60.31 58.82 59.76 2,082,608 +0.39(+0.66%)
Dec 19, 2022 59.80 60.13 58.47 59.37 1,654,861 -0.68(-1.13%)
Dec 16, 2022 60.68 61.31 59.17 60.05 3,720,259 -1.64(-2.66%)
Dec 15, 2022 61.86 62.29 61.36 61.69 2,546,974 -0.37(-0.60%)
Dec 14, 2022 60.42 62.60 60.42 62.06 3,594,996 +1.34(+2.20%)
Dec 13, 2022 62.25 62.79 60.40 60.72 2,615,292 +0.32(+0.53%)
Dec 12, 2022 59.78 60.56 58.55 60.40 1,341,134 +0.95(+1.61%)
Dec 09, 2022 58.97 59.81 58.68 59.45 1,731,693 +0.30(+0.51%)
Dec 08, 2022 58.01 60.03 58.01 59.14 2,009,571 +1.13(+1.95%)
Dec 07, 2022 58.01 58.95 57.50 58.01 1,565,901 -0.30(-0.52%)
Dec 06, 2022 60.56 60.68 58.13 58.31 2,522,792 -2.24(-3.70%)
Dec 05, 2022 62.28 62.69 60.02 60.55 3,220,652 -2.55(-4.04%)
Dec 02, 2022 63.16 63.41 62.55 63.11 1,822,206 -0.84(-1.31%)
Dec 01, 2022 64.75 65.67 63.79 63.95 2,149,023 -0.38(-0.60%)
Nov 30, 2022 62.76 64.33 61.86 64.33 5,136,619 +1.24(+1.97%)
Nov 29, 2022 62.42 63.95 62.12 63.09 1,752,127 +0.98(+1.58%)
Nov 28, 2022 63.29 63.79 61.94 62.11 2,692,317 -1.84(-2.87%)
Nov 25, 2022 62.59 64.28 62.35 63.95 1,046,305 +1.35(+2.15%)
Nov 23, 2022 62.47 62.97 61.97 62.60 1,449,313 -0.34(-0.54%)
Nov 22, 2022 63.49 63.75 62.53 62.94 1,925,188 -0.11(-0.17%)
Nov 21, 2022 62.90 63.52 62.36 63.04 1,630,263 -0.22(-0.35%)
Nov 18, 2022 64.00 64.13 62.21 63.27 1,982,123 +0.24(+0.38%)
Nov 17, 2022 62.43 63.08 61.98 63.03 2,005,191 -0.49(-0.77%)
Nov 16, 2022 66.07 66.07 63.45 63.52 1,435,965 -2.87(-4.33%)
Nov 15, 2022 67.31 67.47 65.69 66.39 1,258,387 -0.03(-0.04%)
Nov 14, 2022 67.45 68.10 66.42 66.42 1,652,252 -1.48(-2.18%)
Nov 11, 2022 67.95 68.63 67.18 67.90 1,603,239 +0.54(+0.79%)
Nov 10, 2022 65.54 67.38 65.54 67.36 3,006,701 +4.22(+6.69%)
Nov 09, 2022 63.05 63.80 62.75 63.14 1,251,992 -0.70(-1.09%)
Nov 08, 2022 64.71 64.76 63.35 63.84 1,307,194 -0.41(-0.64%)
Nov 07, 2022 64.45 65.03 63.46 64.25 1,694,324 +0.31(+0.49%)
Nov 04, 2022 63.53 64.70 63.04 63.94 2,136,878 +0.96(+1.53%)
Nov 03, 2022 63.37 63.45 61.78 62.97 1,213,557 -0.61(-0.95%)
Nov 02, 2022 63.97 63.58 1,274,208 -0.86(-1.33%)
Nov 01, 2022 65.60 65.60 64.13 64.44 1,128,229 -0.45(-0.69%)
Oct 31, 2022 64.60 65.22 63.70 64.88 2,243,385 -0.09(-0.14%)
Oct 28, 2022 63.11 65.00 62.97 64.97 2,421,627 +1.68(+2.65%)
Oct 27, 2022 65.98 66.09 62.93 63.29 2,112,688 -1.76(-2.70%)
Oct 26, 2022 65.82 66.30 63.95 65.05 3,173,691 -2.18(-3.24%)
Oct 25, 2022 65.09 67.23 65.09 67.23 4,314,674 +2.24(+3.45%)
Oct 24, 2022 65.12 65.66 64.34 64.99 1,802,016 +0.29(+0.44%)
Oct 21, 2022 64.83 64.83 63.50 64.70 1,630,258 +0.18(+0.28%)
Oct 20, 2022 64.39 65.48 63.94 64.53 1,622,201 +0.43(+0.67%)
Oct 19, 2022 64.75 65.44 63.50 64.10 1,243,556 -2.30(-3.47%)
Oct 18, 2022 67.84 67.98 65.80 66.40 1,186,721 -0.36(-0.53%)
Oct 17, 2022 66.82 67.44 66.27 66.76 1,645,996 +1.45(+2.21%)
Oct 14, 2022 66.47 66.74 65.11 65.31 1,182,683 -0.26(-0.39%)
Oct 13, 2022 62.39 65.94 61.40 65.57 1,728,316 +2.05(+3.23%)
Oct 12, 2022 63.36 63.84 62.67 63.52 1,069,731 -0.04(-0.06%)
Oct 11, 2022 62.46 64.11 61.70 63.55 1,168,330 +0.91(+1.45%)
Oct 10, 2022 63.47 63.93 62.59 62.64 1,203,043 -1.00(-1.57%)
Oct 07, 2022 64.56 65.31 63.46 63.64 1,506,570 -1.88(-2.87%)
Oct 06, 2022 66.28 66.47 64.59 65.53 1,635,829 -0.96(-1.45%)
Oct 05, 2022 67.43 67.84 64.73 66.49 1,837,353 -2.20(-3.20%)
Oct 04, 2022 68.43 69.88 68.20 68.68 1,702,933 +1.09(+1.61%)
Oct 03, 2022 68.41 68.70 66.93 67.60 1,877,135 +0.69(+1.03%)
Sep 30, 2022 67.42 67.60 66.46 66.91 2,809,584 +0.26(+0.39%)
Sep 29, 2022 66.61 67.25 65.31 66.65 2,505,498 -0.75(-1.11%)
Sep 28, 2022 65.53 68.10 64.73 67.40 2,439,397 +2.50(+3.86%)
Sep 27, 2022 66.41 66.99 64.68 64.90 1,658,553 -0.75(-1.14%)
Sep 26, 2022 67.41 67.42 65.26 65.65 1,919,073 -2.29(-3.37%)
Sep 23, 2022 67.80 68.17 66.82 67.94 1,658,200 -0.64(-0.94%)
Sep 22, 2022 68.18 69.03 66.88 68.58 1,771,725 +0.33(+0.48%)
Sep 21, 2022 70.79 71.08 68.23 68.25 1,493,404 -1.81(-2.59%)
Sep 20, 2022 71.19 71.40 69.76 70.07 1,181,332 -2.16(-2.99%)
Sep 19, 2022 72.45 73.09 71.86 72.23 2,423,518 -1.28(-1.74%)
Sep 16, 2022 72.64 73.65 71.44 73.50 2,363,310 +0.58(+0.80%)
Sep 15, 2022 73.63 74.52 72.78 72.92 1,282,332 -0.84(-1.13%)
Sep 14, 2022 74.20 74.76 73.22 73.76 1,572,804 -0.70(-0.95%)
Sep 13, 2022 75.13 75.55 74.24 74.47 1,289,665 -2.37(-3.08%)
Sep 12, 2022 76.35 77.19 76.06 76.84 1,661,321 +1.24(+1.64%)
Sep 09, 2022 75.54 76.03 75.02 75.59 1,759,059 +0.14(+0.19%)
Sep 08, 2022 72.42 75.50 72.31 75.45 2,350,266 +2.44(+3.34%)
Sep 07, 2022 71.19 73.07 71.15 73.01 1,885,342 +1.62(+2.27%)
Sep 06, 2022 71.48 71.64 69.83 71.39 1,685,375 +0.43(+0.61%)
Sep 02, 2022 71.41 72.12 70.61 70.96 1,440,042 +0.55(+0.78%)
Sep 01, 2022 69.60 70.44 68.74 70.41 1,621,332 +0.43(+0.62%)
Aug 31, 2022 70.76 71.43 69.82 69.98 1,592,978 -0.33(-0.48%)
Aug 30, 2022 70.82 71.15 70.25 70.32 933,929 -0.55(-0.77%)
Aug 29, 2022 71.39 71.58 70.51 70.86 1,055,695 -0.95(-1.32%)
Aug 26, 2022 74.02 74.08 71.80 71.81 1,392,658 -2.30(-3.10%)
Aug 25, 2022 73.15 74.47 73.03 74.11 838,699 +1.28(+1.75%)
Aug 24, 2022 73.38 73.71 72.77 72.84 824,186 -0.65(-0.89%)
Aug 23, 2022 73.80 74.49 73.36 73.49 1,436,843 -0.11(-0.14%)
Aug 22, 2022 75.27 75.37 73.53 73.59 814,301 -2.48(-3.27%)
Aug 19, 2022 76.39 76.76 75.50 76.08 1,028,742 -0.70(-0.92%)
Aug 18, 2022 77.44 78.19 76.51 76.78 1,293,414 -0.56(-0.73%)
Aug 17, 2022 78.17 78.53 77.17 77.35 997,581 -1.80(-2.27%)
Aug 16, 2022 78.24 79.48 77.83 79.14 1,253,274 +0.70(+0.89%)
Aug 15, 2022 78.89 78.89 77.71 78.45 971,314 -0.94(-1.19%)
Aug 12, 2022 79.69 80.01 78.62 79.39 983,919 +0.34(+0.43%)
Aug 11, 2022 77.94 79.74 77.76 79.05 1,912,728 +1.73(+2.23%)
Aug 10, 2022 77.08 77.87 76.81 77.32 1,372,264 +1.43(+1.88%)
Aug 09, 2022 76.65 76.65 75.60 75.89 878,501 -0.48(-0.62%)
Aug 08, 2022 77.07 78.03 76.17 76.37 1,231,152 +0.08(+0.10%)
Aug 05, 2022 75.95 76.45 75.20 76.29 850,671 -0.06(-0.08%)
Aug 04, 2022 77.54 78.06 76.08 76.35 1,107,000 -1.53(-1.97%)
Aug 03, 2022 78.10 78.88 77.80 77.88 1,629,375 +0.31(+0.40%)
Aug 02, 2022 78.63 79.06 77.47 77.58 1,247,217 -1.29(-1.63%)
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.