Skip to main content

AMETEK Solidstate Controls (NY: AME )

182.90 -0.82 (-0.45%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 145.93 146.17 143.68 144.13 1,746,055 -2.44(-1.67%)
May 30, 2023 147.12 147.94 146.43 146.58 626,953 -0.69(-0.47%)
May 26, 2023 145.12 147.38 145.05 147.26 730,647 +2.47(+1.71%)
May 25, 2023 143.89 145.29 143.39 144.79 817,358 +1.46(+1.02%)
May 24, 2023 144.50 144.70 142.80 143.33 958,628 -1.70(-1.17%)
May 23, 2023 145.93 146.72 145.02 145.03 917,935 -1.95(-1.33%)
May 22, 2023 146.90 148.01 146.25 146.98 735,732 +0.36(+0.24%)
May 19, 2023 148.15 148.51 146.03 146.62 886,212 -0.22(-0.15%)
May 18, 2023 145.33 147.32 144.50 146.84 861,907 +1.85(+1.27%)
May 17, 2023 144.51 145.79 143.80 144.99 916,303 +1.36(+0.95%)
May 16, 2023 144.76 145.06 142.92 143.63 1,090,927 -1.77(-1.22%)
May 15, 2023 144.88 145.58 144.26 145.40 1,018,798 +0.91(+0.63%)
May 12, 2023 144.09 144.57 143.06 144.48 963,707 +1.65(+1.16%)
May 11, 2023 143.21 143.21 141.74 142.83 725,471 -0.91(-0.64%)
May 10, 2023 144.73 145.36 141.80 143.75 761,313 +0.27(+0.19%)
May 09, 2023 143.69 144.36 143.08 143.48 605,176 -0.61(-0.42%)
May 08, 2023 144.53 144.67 143.02 144.09 634,987 +0.00(+0.00%)
May 05, 2023 143.18 144.29 142.56 144.09 722,218 +2.09(+1.47%)
May 04, 2023 143.57 143.86 141.48 142.00 1,472,529 -1.65(-1.15%)
May 03, 2023 145.22 146.93 143.50 143.65 1,033,466 -1.01(-0.70%)
May 02, 2023 140.32 145.43 139.90 144.66 2,064,086 +6.22(+4.49%)
May 01, 2023 137.03 139.13 136.84 138.44 1,519,134 +1.40(+1.02%)
Apr 28, 2023 136.01 137.41 135.76 137.04 1,433,003 +0.56(+0.41%)
Apr 27, 2023 133.55 136.53 132.91 136.49 1,402,867 +3.61(+2.71%)
Apr 26, 2023 133.69 135.11 132.26 132.88 1,187,205 -2.17(-1.60%)
Apr 25, 2023 136.56 136.97 134.97 135.04 1,071,875 -1.79(-1.31%)
Apr 24, 2023 136.63 137.37 136.33 136.83 647,116 +0.14(+0.10%)
Apr 21, 2023 137.43 137.43 135.77 136.69 855,873 -0.39(-0.28%)
Apr 20, 2023 135.95 137.09 135.42 137.08 894,545 +0.40(+0.29%)
Apr 19, 2023 138.34 138.37 136.41 136.68 832,384 -1.67(-1.21%)
Apr 18, 2023 138.99 139.44 137.82 138.35 845,279 +0.03(+0.02%)
Apr 17, 2023 137.78 138.60 137.13 138.32 1,006,354 +0.87(+0.63%)
Apr 14, 2023 137.51 139.15 136.79 137.46 833,476 -0.10(-0.07%)
Apr 13, 2023 137.66 137.69 135.08 137.56 1,149,560 -0.08(-0.06%)
Apr 12, 2023 137.11 138.12 136.82 137.64 1,240,262 +1.50(+1.10%)
Apr 11, 2023 136.17 136.81 135.79 136.14 1,116,600 +0.24(+0.18%)
Apr 10, 2023 133.44 135.93 133.02 135.90 930,267 +1.52(+1.13%)
Apr 06, 2023 134.37 135.57 133.63 134.38 1,183,460 -0.42(-0.31%)
Apr 05, 2023 137.17 137.62 133.53 134.80 1,616,330 -3.37(-2.44%)
Apr 04, 2023 143.13 143.20 138.03 138.16 970,651 -5.16(-3.60%)
Apr 03, 2023 143.51 144.49 143.51 143.32 1,111,664 -1.07(-0.74%)
Mar 31, 2023 142.59 144.57 142.15 144.39 1,167,268 +2.48(+1.75%)
Mar 30, 2023 142.59 143.04 141.22 141.91 589,034 +0.59(+0.41%)
Mar 29, 2023 141.09 141.54 140.25 141.32 804,390 +1.09(+0.78%)
Mar 28, 2023 139.05 140.31 138.47 140.23 678,292 +1.34(+0.97%)
Mar 27, 2023 139.38 140.00 138.39 138.89 789,361 +0.47(+0.34%)
Mar 24, 2023 135.89 138.47 134.97 138.42 1,060,710 +0.96(+0.70%)
Mar 23, 2023 137.35 138.95 135.91 137.46 1,279,490 -0.11(-0.08%)
Mar 22, 2023 139.08 140.69 137.34 137.57 1,046,038 -1.60(-1.15%)
Mar 21, 2023 139.44 139.94 137.83 139.17 966,589 +1.52(+1.10%)
Mar 20, 2023 135.36 137.69 134.12 137.65 1,248,730 +3.53(+2.63%)
Mar 17, 2023 135.19 135.19 132.30 134.12 1,868,077 -0.84(-0.63%)
Mar 16, 2023 132.43 135.60 132.06 134.97 1,202,403 +1.83(+1.37%)
Mar 15, 2023 134.88 134.94 130.67 133.14 1,629,701 -4.48(-3.26%)
Mar 14, 2023 136.75 137.91 135.34 137.62 1,282,272 +3.14(+2.33%)
Mar 13, 2023 133.54 135.93 132.44 134.48 1,098,432 -0.37(-0.27%)
Mar 10, 2023 138.21 138.59 134.21 134.84 897,485 -3.20(-2.32%)
Mar 09, 2023 140.43 140.75 137.21 138.04 1,630,955 -1.57(-1.12%)
Mar 08, 2023 139.00 139.99 138.32 139.61 1,154,636 +0.68(+0.49%)
Mar 07, 2023 142.38 142.38 138.89 138.93 883,343 -3.29(-2.32%)
Mar 06, 2023 142.56 143.54 141.85 142.22 652,371 -0.52(-0.37%)
Mar 03, 2023 142.44 142.95 140.98 142.75 594,360 +1.58(+1.12%)
Mar 02, 2023 139.80 141.48 139.31 141.17 789,180 +0.68(+0.49%)
Mar 01, 2023 139.77 141.15 139.77 140.49 739,649 +0.09(+0.06%)
Feb 28, 2023 140.18 141.50 139.85 140.40 1,055,119 +0.21(+0.15%)
Feb 27, 2023 141.06 141.39 139.66 140.19 1,138,267 +0.41(+0.29%)
Feb 24, 2023 140.09 140.51 138.91 139.78 1,124,764 -1.82(-1.28%)
Feb 23, 2023 140.78 142.11 139.36 141.60 1,109,764 +0.43(+0.30%)
Feb 22, 2023 142.57 142.99 140.74 141.17 1,042,023 -0.66(-0.46%)
Feb 21, 2023 143.82 144.50 141.35 141.83 718,426 -3.46(-2.38%)
Feb 17, 2023 143.13 145.66 142.75 145.29 860,896 +1.92(+1.34%)
Feb 16, 2023 143.22 144.31 143.16 143.36 614,424 -1.64(-1.13%)
Feb 15, 2023 142.79 145.05 142.65 145.00 653,398 +1.81(+1.27%)
Feb 14, 2023 143.94 144.80 142.38 143.19 1,083,146 -1.45(-1.00%)
Feb 13, 2023 143.76 145.41 143.44 144.63 1,155,723 +1.13(+0.79%)
Feb 10, 2023 143.15 144.09 142.82 143.50 886,464 +0.33(+0.23%)
Feb 09, 2023 144.97 145.62 142.73 143.18 731,572 -0.60(-0.42%)
Feb 08, 2023 145.35 145.53 143.51 143.78 838,995 -1.75(-1.21%)
Feb 07, 2023 144.60 145.85 142.84 145.53 1,065,571 -0.35(-0.24%)
Feb 06, 2023 144.52 146.84 144.52 145.88 1,848,502 +0.70(+0.48%)
Feb 03, 2023 142.82 145.45 142.55 145.18 1,312,718 +1.84(+1.29%)
Feb 02, 2023 144.31 144.94 141.86 143.33 1,928,466 -0.62(-0.43%)
Feb 01, 2023 143.44 144.85 141.20 143.96 1,857,219 +0.23(+0.16%)
Jan 31, 2023 141.76 143.83 140.90 143.73 1,029,007 +2.59(+1.83%)
Jan 30, 2023 142.00 142.59 140.82 141.14 804,969 -1.58(-1.10%)
Jan 27, 2023 141.50 143.23 141.09 142.72 975,885 +0.35(+0.24%)
Jan 26, 2023 142.69 143.12 140.57 142.37 934,673 +0.74(+0.53%)
Jan 25, 2023 141.48 142.08 140.30 141.63 1,154,709 -1.27(-0.89%)
Jan 24, 2023 143.28 154.64 139.62 142.90 926,169 +1.02(+0.72%)
Jan 23, 2023 141.60 142.29 140.48 141.88 892,278 +0.55(+0.39%)
Jan 20, 2023 138.77 141.48 137.53 141.33 1,067,094 +3.44(+2.50%)
Jan 19, 2023 139.84 140.58 137.30 137.89 1,393,359 -2.37(-1.69%)
Jan 18, 2023 143.43 143.73 139.66 140.26 947,419 -3.18(-2.22%)
Jan 17, 2023 145.41 145.80 143.28 143.44 1,200,356 -1.49(-1.03%)
Jan 13, 2023 143.47 145.62 143.47 144.93 627,877 +0.58(+0.40%)
Jan 12, 2023 145.19 145.19 143.54 144.35 549,800 +0.07(+0.05%)
Jan 11, 2023 142.51 144.31 141.73 144.29 823,099 +2.65(+1.87%)
Jan 10, 2023 140.94 142.06 140.66 141.64 427,831 +0.31(+0.22%)
Jan 09, 2023 142.54 145.22 140.66 141.33 1,020,025 -1.33(-0.93%)
Jan 06, 2023 138.76 143.30 138.43 142.66 968,661 +5.81(+4.25%)
Jan 05, 2023 138.83 139.22 136.34 136.85 1,324,111 -2.85(-2.04%)
Jan 04, 2023 140.15 140.66 138.29 139.69 585,725 +0.33(+0.24%)
Jan 03, 2023 139.03 139.74 137.51 139.37 1,458,137 +0.79(+0.57%)
Dec 30, 2022 138.85 139.04 137.21 138.57 555,678 -0.64(-0.46%)
Dec 29, 2022 138.02 139.79 137.88 139.22 456,492 +1.99(+1.45%)
Dec 28, 2022 139.47 140.32 137.18 137.22 484,173 -1.76(-1.26%)
Dec 27, 2022 138.74 139.51 138.08 138.98 451,188 +0.74(+0.54%)
Dec 23, 2022 136.90 138.28 136.64 138.24 415,608 +1.05(+0.77%)
Dec 22, 2022 138.06 138.06 135.25 137.18 706,299 -2.02(-1.45%)
Dec 21, 2022 137.60 139.34 137.35 139.21 635,707 +2.59(+1.90%)
Dec 20, 2022 135.82 137.61 134.93 136.62 1,036,600 +0.76(+0.56%)
Dec 19, 2022 135.70 136.93 135.29 135.85 833,497 +0.21(+0.15%)
Dec 16, 2022 135.60 136.39 134.43 135.65 2,346,005 -1.47(-1.07%)
Dec 15, 2022 138.85 139.30 136.81 137.12 1,073,583 -3.47(-2.47%)
Dec 14, 2022 142.31 143.30 140.22 140.59 860,475 -1.68(-1.18%)
Dec 13, 2022 144.11 144.59 141.62 142.26 1,033,908 +1.36(+0.96%)
Dec 12, 2022 138.40 141.01 138.40 140.90 1,043,212 +2.94(+2.13%)
Dec 09, 2022 139.85 140.36 137.86 137.97 776,608 -1.64(-1.17%)
Dec 08, 2022 139.72 140.89 139.04 139.60 652,857 +0.28(+0.20%)
Dec 07, 2022 138.70 139.77 138.55 139.33 599,605 +0.66(+0.47%)
Dec 06, 2022 140.75 140.82 137.68 138.67 740,099 -2.02(-1.44%)
Dec 05, 2022 141.31 142.25 140.62 140.69 1,116,704 -2.29(-1.60%)
Dec 02, 2022 140.44 143.61 140.19 142.98 1,215,547 +1.09(+0.77%)
Dec 01, 2022 141.60 142.12 140.24 141.89 1,014,696 +0.86(+0.61%)
Nov 30, 2022 137.46 141.18 136.46 141.03 1,539,125 +3.38(+2.45%)
Nov 29, 2022 137.76 138.54 136.86 137.66 789,610 -0.35(-0.25%)
Nov 28, 2022 140.27 140.62 137.53 138.00 745,512 -3.18(-2.25%)
Nov 25, 2022 141.20 141.68 140.57 141.18 363,490 +0.49(+0.35%)
Nov 23, 2022 140.62 141.39 139.20 140.69 462,113 +0.44(+0.31%)
Nov 22, 2022 140.02 140.42 138.94 140.26 777,667 +1.15(+0.83%)
Nov 21, 2022 138.06 139.65 137.43 139.11 814,637 +1.15(+0.83%)
Nov 18, 2022 138.05 138.48 136.39 137.96 845,175 +1.28(+0.93%)
Nov 17, 2022 135.56 136.72 134.54 136.69 826,240 -0.53(-0.39%)
Nov 16, 2022 137.23 138.32 136.05 137.22 659,106 -0.01(-0.01%)
Nov 15, 2022 138.10 138.42 135.69 137.23 1,177,493 +0.79(+0.58%)
Nov 14, 2022 136.83 138.58 136.32 136.44 1,104,260 -1.06(-0.77%)
Nov 11, 2022 139.85 140.65 136.89 137.50 1,400,002 -1.81(-1.30%)
Nov 10, 2022 138.02 139.69 137.43 139.31 1,303,804 +4.94(+3.68%)
Nov 09, 2022 135.21 136.28 134.16 134.37 967,784 -1.52(-1.11%)
Nov 08, 2022 135.46 136.98 134.48 135.88 813,787 +0.81(+0.60%)
Nov 07, 2022 134.11 135.12 133.12 135.07 1,627,660 +1.14(+0.85%)
Nov 04, 2022 132.87 134.26 130.85 133.93 1,233,336 +3.50(+2.68%)
Nov 03, 2022 127.71 132.33 127.32 130.44 1,215,850 +1.61(+1.25%)
Nov 02, 2022 130.88 133.25 128.47 128.82 1,385,492 -1.92(-1.47%)
Nov 01, 2022 131.16 136.65 127.83 130.74 1,932,877 +2.35(+1.83%)
Oct 31, 2022 128.13 129.50 127.23 128.40 2,287,420 +0.38(+0.29%)
Oct 28, 2022 123.97 128.23 123.78 128.02 2,204,128 +4.61(+3.74%)
Oct 27, 2022 123.40 124.59 122.90 123.41 1,035,788 +0.87(+0.71%)
Oct 26, 2022 122.76 123.47 121.28 122.53 999,250 +0.69(+0.57%)
Oct 25, 2022 119.03 122.26 118.88 121.84 1,126,580 +2.56(+2.15%)
Oct 24, 2022 118.62 119.99 118.21 119.28 902,393 +1.26(+1.07%)
Oct 21, 2022 113.98 118.25 113.24 118.02 1,162,331 +4.04(+3.55%)
Oct 20, 2022 116.55 116.66 113.14 113.98 1,409,481 -2.86(-2.45%)
Oct 19, 2022 116.58 117.75 115.65 116.84 1,284,682 -1.12(-0.95%)
Oct 18, 2022 118.25 119.07 116.46 117.96 1,875,906 +2.14(+1.85%)
Oct 17, 2022 113.99 116.01 113.83 115.82 1,039,497 +3.66(+3.27%)
Oct 14, 2022 115.62 115.88 112.03 112.16 1,050,553 -2.52(-2.19%)
Oct 13, 2022 110.63 114.91 109.88 114.67 1,648,589 +1.79(+1.59%)
Oct 12, 2022 114.28 114.99 112.87 112.88 1,214,545 -1.06(-0.93%)
Oct 11, 2022 114.06 115.60 113.25 113.94 786,063 -0.47(-0.41%)
Oct 10, 2022 116.03 116.14 113.56 114.40 585,805 -0.75(-0.65%)
Oct 07, 2022 117.42 117.66 114.53 115.16 949,377 -3.39(-2.86%)
Oct 06, 2022 119.49 120.27 118.09 118.54 1,022,992 -1.36(-1.13%)
Oct 05, 2022 118.82 121.05 118.77 119.90 1,062,317 -0.04(-0.03%)
Oct 04, 2022 118.49 120.51 118.31 119.94 1,365,788 +3.54(+3.04%)
Oct 03, 2022 114.00 117.33 113.49 116.40 1,029,866 +4.10(+3.65%)
Sep 30, 2022 112.23 113.82 111.48 112.31 1,989,540 +0.13(+0.11%)
Sep 29, 2022 112.28 112.46 111.15 112.18 689,509 -1.07(-0.94%)
Sep 28, 2022 111.80 113.76 111.08 113.25 606,309 +2.53(+2.28%)
Sep 27, 2022 113.73 113.73 109.79 110.72 964,708 -1.84(-1.64%)
Sep 26, 2022 113.16 114.50 112.01 112.56 656,884 -0.75(-0.66%)
Sep 23, 2022 113.79 114.07 111.70 113.31 773,811 -1.07(-0.93%)
Sep 22, 2022 116.15 116.65 114.28 114.38 757,388 -2.03(-1.74%)
Sep 21, 2022 118.85 119.72 116.36 116.41 556,386 -1.29(-1.09%)
Sep 20, 2022 118.52 118.52 116.94 117.70 579,105 -1.65(-1.38%)
Sep 19, 2022 116.87 119.47 116.87 119.36 589,931 +1.56(+1.33%)
Sep 16, 2022 119.16 119.16 116.73 117.79 1,494,723 -2.47(-2.05%)
Sep 15, 2022 121.63 122.36 119.79 120.26 970,216 -1.60(-1.32%)
Sep 14, 2022 122.26 122.92 120.85 121.86 930,991 -0.19(-0.15%)
Sep 13, 2022 122.70 123.71 121.50 122.05 1,175,378 -3.33(-2.65%)
Sep 12, 2022 124.53 125.91 124.53 125.38 1,177,831 +1.04(+0.83%)
Sep 09, 2022 123.28 124.73 122.96 124.34 1,054,222 +1.77(+1.44%)
Sep 08, 2022 120.41 122.76 119.99 122.57 1,060,255 +1.34(+1.11%)
Sep 07, 2022 118.32 121.47 118.32 121.22 1,297,712 +3.08(+2.61%)
Sep 06, 2022 116.69 118.23 115.63 118.14 2,060,366 +1.66(+1.43%)
Sep 02, 2022 120.08 120.64 116.00 116.48 1,574,954 -2.57(-2.16%)
Sep 01, 2022 118.16 119.12 117.46 119.05 1,013,966 +0.27(+0.22%)
Aug 31, 2022 119.45 120.22 118.53 118.78 1,107,669 -0.19(-0.16%)
Aug 30, 2022 121.12 121.38 118.55 118.97 790,686 -1.58(-1.31%)
Aug 29, 2022 120.59 121.25 119.90 120.55 482,179 -0.70(-0.58%)
Aug 26, 2022 126.22 126.22 120.87 121.25 599,740 -4.60(-3.65%)
Aug 25, 2022 125.64 125.90 124.57 125.85 754,764 +0.73(+0.59%)
Aug 24, 2022 125.14 125.69 124.17 125.12 966,312 +0.19(+0.15%)
Aug 23, 2022 124.44 125.32 123.94 124.93 760,146 +0.23(+0.18%)
Aug 22, 2022 125.70 126.15 124.22 124.70 677,816 -2.72(-2.13%)
Aug 19, 2022 128.26 128.26 126.95 127.42 883,727 -1.22(-0.95%)
Aug 18, 2022 128.48 129.11 127.85 128.64 715,741 +0.48(+0.38%)
Aug 17, 2022 127.33 128.57 126.91 128.15 750,522 -0.66(-0.51%)
Aug 16, 2022 127.40 129.34 127.26 128.82 722,556 +0.75(+0.59%)
Aug 15, 2022 127.25 128.22 126.60 128.06 949,309 +0.24(+0.19%)
Aug 12, 2022 126.26 127.88 125.73 127.83 1,055,316 +2.11(+1.68%)
Aug 11, 2022 126.68 127.41 125.45 125.72 861,012 +0.12(+0.09%)
Aug 10, 2022 125.77 126.02 124.78 125.60 897,514 +2.19(+1.78%)
Aug 09, 2022 123.60 123.95 122.66 123.41 784,083 -0.81(-0.65%)
Aug 08, 2022 125.74 125.88 124.03 124.22 996,931 -0.58(-0.47%)
Aug 05, 2022 123.13 124.89 122.77 124.80 799,428 +0.86(+0.69%)
Aug 04, 2022 124.92 125.13 123.88 123.94 800,012 -0.85(-0.68%)
Aug 03, 2022 124.30 125.40 123.90 124.79 1,403,910 +1.41(+1.15%)
Aug 02, 2022 130.42 130.42 122.93 123.38 1,979,837 +2.40(+1.99%)
Aug 01, 2022 121.12 121.84 120.34 120.98 1,515,790 -1.11(-0.91%)
Jul 29, 2022 119.47 122.34 118.52 122.08 1,133,498 +2.82(+2.36%)
Jul 28, 2022 118.11 119.54 116.78 119.27 817,738 +2.03(+1.73%)
Jul 27, 2022 115.48 117.77 114.90 117.24 760,870 +2.44(+2.13%)
Jul 26, 2022 114.18 114.99 113.52 114.80 759,991 +0.62(+0.55%)
Jul 25, 2022 114.14 114.83 113.21 114.18 718,227 +0.17(+0.15%)
Jul 22, 2022 114.81 115.14 113.31 114.01 813,927 -0.30(-0.26%)
Jul 21, 2022 112.56 114.35 112.06 114.31 700,356 +1.79(+1.59%)
Jul 20, 2022 111.85 112.79 111.21 112.52 734,501 +0.91(+0.81%)
Jul 19, 2022 109.06 111.83 108.71 111.61 1,336,322 +3.76(+3.48%)
Jul 18, 2022 110.66 111.11 107.58 107.85 1,028,451 -2.57(-2.33%)
Jul 15, 2022 109.91 110.47 108.74 110.42 848,546 +1.95(+1.80%)
Jul 14, 2022 106.59 108.71 105.75 108.47 1,045,572 +0.15(+0.14%)
Jul 13, 2022 107.33 109.19 107.02 108.32 789,003 -0.67(-0.62%)
Jul 12, 2022 110.43 111.59 108.66 109.00 944,220 -1.65(-1.49%)
Jul 11, 2022 109.02 111.35 108.59 110.65 956,661 -0.41(-0.37%)
Jul 08, 2022 112.18 112.18 110.26 111.06 819,144 -1.05(-0.93%)
Jul 07, 2022 111.48 112.35 110.97 112.11 1,087,839 +1.06(+0.95%)
Jul 06, 2022 110.66 112.03 109.41 111.05 1,048,282 +0.93(+0.84%)
Jul 05, 2022 108.93 110.23 107.55 110.12 1,155,228 -0.06(-0.05%)
Jul 01, 2022 108.54 110.48 108.27 110.18 920,588 +1.55(+1.43%)
Jun 30, 2022 107.94 109.57 107.21 108.63 1,224,005 -0.64(-0.59%)
Jun 29, 2022 109.16 109.48 107.36 109.27 973,874 +0.41(+0.38%)
Jun 28, 2022 111.82 112.41 108.65 108.86 1,009,935 -2.56(-2.30%)
Jun 27, 2022 112.58 112.58 110.95 111.42 841,176 -0.78(-0.70%)
Jun 24, 2022 108.74 112.28 108.58 112.20 1,259,442 +4.49(+4.17%)
Jun 23, 2022 107.36 107.99 105.74 107.71 970,672 +0.44(+0.41%)
Jun 22, 2022 105.54 108.43 105.54 107.27 913,073 +0.22(+0.20%)
Jun 21, 2022 107.09 107.63 106.22 107.05 895,714 +1.14(+1.07%)
Jun 17, 2022 106.60 107.30 104.95 105.91 2,098,916 -1.08(-1.01%)
Jun 16, 2022 108.83 108.98 106.58 106.99 1,658,381 -4.00(-3.61%)
Jun 15, 2022 111.07 112.33 109.48 110.99 924,969 +0.93(+0.84%)
Jun 14, 2022 110.65 111.39 108.89 110.06 1,388,230 -0.37(-0.33%)
Jun 13, 2022 111.67 112.87 110.00 110.43 1,625,398 -3.71(-3.25%)
Jun 10, 2022 115.81 116.29 114.09 114.14 665,730 -3.32(-2.83%)
Jun 09, 2022 119.23 120.25 117.41 117.46 1,234,658 -2.68(-2.23%)
Jun 08, 2022 121.54 121.83 119.97 120.14 692,914 -1.89(-1.55%)
Jun 07, 2022 119.98 122.03 119.60 122.03 1,168,588 +1.22(+1.01%)
Jun 06, 2022 121.70 121.93 120.43 120.81 705,253 +0.02(+0.02%)
Jun 03, 2022 120.57 121.20 120.18 120.79 1,682,427 -0.79(-0.65%)
Jun 02, 2022 119.72 121.58 118.67 121.58 912,249 +2.74(+2.31%)
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.