Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Pioneer Natural Resources
(NY:
PXD
)
275.52
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Apr 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2023
193.36
195.11
192.65
194.65
1,982,158
+2.08(+1.08%)
Mar 30, 2023
194.42
194.65
191.12
192.57
2,187,752
-0.21(-0.11%)
Mar 29, 2023
190.61
193.03
188.84
192.78
2,495,922
+4.30(+2.28%)
Mar 28, 2023
184.32
188.68
184.32
188.49
1,677,690
+3.19(+1.72%)
Mar 27, 2023
184.00
186.83
181.61
185.29
2,141,337
+2.10(+1.14%)
Mar 24, 2023
178.22
184.04
177.28
183.19
2,294,275
+2.90(+1.61%)
Mar 23, 2023
183.46
185.02
178.24
180.30
2,117,449
-0.60(-0.33%)
Mar 22, 2023
186.32
187.24
180.79
180.90
1,623,820
-5.27(-2.83%)
Mar 21, 2023
182.03
186.52
181.57
186.17
3,274,439
+8.05(+4.52%)
Mar 20, 2023
173.60
179.16
172.99
178.12
2,995,574
+4.61(+2.66%)
Mar 17, 2023
177.73
179.28
172.51
173.50
5,748,554
-4.23(-2.38%)
Mar 16, 2023
169.89
178.17
168.94
177.73
3,959,701
+4.42(+2.55%)
Mar 15, 2023
181.00
182.32
171.91
173.31
5,421,052
-12.76(-6.86%)
Mar 14, 2023
186.80
190.21
182.82
186.07
3,455,337
-0.11(-0.06%)
Mar 13, 2023
185.24
189.77
181.34
186.19
5,727,819
-3.26(-1.72%)
Mar 10, 2023
192.04
194.60
188.91
189.45
2,669,472
-3.09(-1.60%)
Mar 09, 2023
195.67
197.57
192.10
192.53
3,080,292
-2.19(-1.13%)
Mar 08, 2023
195.50
199.19
192.91
194.73
2,752,552
-1.92(-0.97%)
Mar 07, 2023
198.24
198.94
195.80
196.64
1,940,722
-3.11(-1.56%)
Mar 06, 2023
198.24
200.14
196.88
199.75
2,342,038
-0.23(-0.11%)
Mar 03, 2023
191.82
200.87
191.34
199.98
3,394,951
+5.35(+2.75%)
Mar 02, 2023
190.33
195.45
190.18
194.63
3,632,907
+4.05(+2.13%)
Mar 01, 2023
186.48
190.82
185.92
190.58
3,859,497
+4.66(+2.50%)
Feb 28, 2023
188.71
189.25
185.70
185.92
3,750,739
-1.45(-0.77%)
Feb 27, 2023
188.32
188.87
184.37
187.37
5,593,956
+5.01(+2.75%)
Feb 24, 2023
187.83
188.89
177.18
182.36
8,533,105
-7.88(-4.14%)
Feb 23, 2023
194.82
195.98
186.76
190.24
5,031,211
-0.19(-0.10%)
Feb 22, 2023
191.11
192.41
188.19
190.43
2,653,972
-0.62(-0.33%)
Feb 21, 2023
193.86
194.12
189.93
191.05
3,106,863
-2.80(-1.45%)
Feb 17, 2023
198.54
199.34
191.52
193.85
6,035,909
-6.87(-3.42%)
Feb 16, 2023
204.20
206.03
200.59
200.73
3,338,134
-4.20(-2.05%)
Feb 15, 2023
214.99
215.23
204.63
204.93
4,322,378
-11.89(-5.49%)
Feb 14, 2023
213.25
217.55
212.62
216.82
1,404,767
+1.18(+0.55%)
Feb 13, 2023
213.59
216.69
212.08
215.65
1,442,338
+0.98(+0.46%)
Feb 10, 2023
208.79
215.12
208.27
214.66
2,685,972
+9.34(+4.55%)
Feb 09, 2023
208.78
209.08
204.84
205.32
1,728,754
-2.38(-1.14%)
Feb 08, 2023
210.20
212.95
207.28
207.69
2,158,528
-2.03(-0.97%)
Feb 07, 2023
204.10
209.85
201.68
209.73
2,228,152
+7.12(+3.51%)
Feb 06, 2023
204.56
205.67
200.93
202.61
2,426,583
-1.48(-0.73%)
Feb 03, 2023
204.09
208.30
203.94
204.09
2,670,827
+0.00(+0.00%)
Feb 02, 2023
206.71
208.45
202.47
204.09
3,133,972
-3.67(-1.77%)
Feb 01, 2023
211.84
213.07
204.72
207.77
2,520,212
-5.93(-2.77%)
Jan 31, 2023
213.13
215.29
211.76
213.70
1,465,824
+0.48(+0.23%)
Jan 30, 2023
214.44
215.89
212.56
213.21
1,945,824
-4.23(-1.95%)
Jan 27, 2023
220.20
221.93
217.04
217.44
1,920,738
-2.42(-1.10%)
Jan 26, 2023
222.15
222.46
216.02
219.87
2,469,584
+0.72(+0.33%)
Jan 25, 2023
218.50
219.25
211.90
219.14
1,898,226
-1.41(-0.64%)
Jan 24, 2023
223.12
225.29
219.55
220.55
1,267,995
-3.44(-1.54%)
Jan 23, 2023
224.40
225.77
222.88
223.99
1,281,038
+1.90(+0.86%)
Jan 20, 2023
222.11
222.57
219.08
222.09
1,734,796
+0.95(+0.43%)
Jan 19, 2023
215.23
221.89
213.10
221.15
1,779,362
+4.09(+1.88%)
Jan 18, 2023
224.53
225.53
216.76
217.06
1,756,645
-3.64(-1.65%)
Jan 17, 2023
222.65
226.11
220.36
220.70
1,548,364
-1.01(-0.46%)
Jan 13, 2023
221.98
222.65
217.96
221.71
1,235,873
-0.18(-0.08%)
Jan 12, 2023
216.19
222.89
216.19
221.89
1,724,357
+7.03(+3.27%)
Jan 11, 2023
217.62
217.63
211.89
214.86
1,273,616
+0.41(+0.19%)
Jan 10, 2023
215.19
215.64
212.08
214.45
1,403,904
+0.93(+0.43%)
Jan 09, 2023
219.40
220.00
211.89
213.52
1,921,416
-3.06(-1.41%)
Jan 06, 2023
214.30
218.32
213.81
216.58
1,958,779
+5.87(+2.79%)
Jan 05, 2023
206.58
211.71
206.32
210.71
1,307,746
+3.78(+1.83%)
Jan 04, 2023
201.20
208.86
200.88
206.92
1,954,477
+2.60(+1.27%)
Jan 03, 2023
209.08
212.32
201.54
204.33
2,965,782
-7.55(-3.56%)
Dec 30, 2022
210.07
212.27
209.22
211.88
1,023,194
+1.59(+0.75%)
Dec 29, 2022
206.41
211.91
206.41
210.29
1,257,796
+2.12(+1.02%)
Dec 28, 2022
214.05
215.03
207.67
208.17
1,381,924
-6.62(-3.08%)
Dec 27, 2022
214.09
216.33
212.89
214.79
2,113,317
+2.25(+1.06%)
Dec 23, 2022
206.81
212.62
205.95
212.55
1,684,506
+8.31(+4.07%)
Dec 22, 2022
209.66
210.03
200.73
204.23
2,297,126
-5.02(-2.40%)
Dec 21, 2022
208.73
210.02
205.39
209.25
1,759,335
+5.48(+2.69%)
Dec 20, 2022
202.24
205.58
201.57
203.77
1,833,151
+1.47(+0.72%)
Dec 19, 2022
203.92
206.39
201.23
202.30
2,185,309
-0.79(-0.39%)
Dec 16, 2022
203.09
205.01
199.53
203.09
4,040,821
-5.28(-2.53%)
Dec 15, 2022
206.77
208.73
202.96
208.37
2,384,344
-0.47(-0.23%)
Dec 14, 2022
210.68
212.29
206.38
208.84
2,087,551
+0.28(+0.13%)
Dec 13, 2022
208.02
210.59
206.96
208.57
2,721,283
+5.44(+2.68%)
Dec 12, 2022
199.35
203.52
198.10
203.13
3,081,595
+4.60(+2.32%)
Dec 09, 2022
204.13
206.58
198.44
198.53
2,886,871
-6.75(-3.29%)
Dec 08, 2022
216.37
217.15
204.44
205.28
2,727,498
-7.51(-3.53%)
Dec 07, 2022
210.59
213.06
208.62
212.80
2,554,762
+3.00(+1.43%)
Dec 06, 2022
211.52
215.25
207.26
209.79
2,722,862
-3.92(-1.84%)
Dec 05, 2022
226.34
227.31
211.89
213.72
2,188,518
-8.39(-3.78%)
Dec 02, 2022
221.12
225.13
221.12
222.10
1,785,743
+0.31(+0.14%)
Dec 01, 2022
221.64
225.29
219.76
221.79
2,218,898
+2.86(+1.30%)
Nov 30, 2022
225.38
226.41
216.35
218.93
5,712,490
-4.44(-1.99%)
Nov 29, 2022
224.97
226.20
222.37
223.37
1,895,117
+1.19(+0.53%)
Nov 28, 2022
225.28
226.24
221.64
222.19
3,531,867
-8.09(-3.51%)
Nov 25, 2022
231.42
233.83
229.50
230.28
1,189,901
-0.21(-0.09%)
Nov 23, 2022
223.82
230.58
223.07
230.49
2,117,095
+2.98(+1.31%)
Nov 22, 2022
224.29
228.29
222.40
227.50
2,534,399
+5.95(+2.69%)
Nov 21, 2022
221.09
223.09
213.04
221.55
3,134,860
-4.92(-2.17%)
Nov 18, 2022
226.93
227.54
223.03
226.47
2,651,950
-6.00(-2.58%)
Nov 17, 2022
227.27
232.79
224.59
232.47
1,761,223
+2.22(+0.96%)
Nov 16, 2022
235.42
237.25
230.11
230.25
2,402,696
-7.50(-3.16%)
Nov 15, 2022
233.76
237.78
231.45
237.75
2,198,353
+6.30(+2.72%)
Nov 14, 2022
230.77
236.68
230.43
231.45
1,923,494
-0.17(-0.07%)
Nov 11, 2022
228.35
231.90
224.73
231.63
2,457,370
+9.22(+4.15%)
Nov 10, 2022
224.71
225.06
220.18
222.40
2,334,826
+3.36(+1.53%)
Nov 09, 2022
230.70
231.66
218.92
219.04
3,141,943
-15.87(-6.75%)
Nov 08, 2022
232.86
235.69
230.69
234.91
1,694,246
+1.21(+0.52%)
Nov 07, 2022
232.93
233.96
230.60
233.69
1,947,155
+2.58(+1.12%)
Nov 04, 2022
236.48
239.66
229.99
231.11
2,457,361
-0.52(-0.23%)
Nov 03, 2022
227.27
233.53
226.12
231.63
3,077,198
+2.46(+1.08%)
Nov 02, 2022
228.81
229.17
2,396,635
-0.01(-0.00%)
Nov 01, 2022
236.49
237.11
228.75
229.18
2,703,509
-3.15(-1.36%)
Oct 31, 2022
231.06
237.13
230.15
232.33
2,663,031
-0.82(-0.35%)
Oct 28, 2022
245.55
248.91
232.62
233.15
3,895,458
-7.73(-3.21%)
Oct 27, 2022
244.47
247.49
240.15
240.88
2,491,908
+0.32(+0.13%)
Oct 26, 2022
241.28
245.01
239.26
240.56
2,721,037
+0.60(+0.25%)
Oct 25, 2022
242.25
243.14
237.94
239.96
2,292,307
-3.44(-1.41%)
Oct 24, 2022
240.43
245.26
239.85
243.40
2,516,938
+3.87(+1.62%)
Oct 21, 2022
232.18
239.89
231.08
239.53
2,793,794
+9.36(+4.07%)
Oct 20, 2022
227.80
232.98
226.56
230.17
2,307,946
+3.15(+1.39%)
Oct 19, 2022
220.12
227.21
220.04
227.02
1,729,460
+5.44(+2.46%)
Oct 18, 2022
224.16
224.98
218.62
221.58
1,515,188
+0.44(+0.20%)
Oct 17, 2022
220.42
223.57
219.46
221.13
1,600,341
+3.77(+1.73%)
Oct 14, 2022
227.75
229.71
216.29
217.36
3,040,398
-12.29(-5.35%)
Oct 13, 2022
220.54
230.94
220.20
229.65
1,928,228
+5.94(+2.66%)
Oct 12, 2022
219.73
226.35
218.13
223.71
2,183,351
+0.69(+0.31%)
Oct 11, 2022
221.15
225.03
218.12
223.02
2,344,454
-3.15(-1.39%)
Oct 10, 2022
231.96
235.63
223.91
226.16
2,278,682
-6.60(-2.83%)
Oct 07, 2022
233.52
237.29
231.42
232.76
3,406,603
+0.16(+0.07%)
Oct 06, 2022
225.62
233.10
225.17
232.60
3,091,604
+5.00(+2.20%)
Oct 05, 2022
221.85
229.75
217.81
227.59
3,339,119
+7.04(+3.19%)
Oct 04, 2022
213.23
220.69
211.75
220.55
3,141,202
+10.85(+5.17%)
Oct 03, 2022
205.16
210.72
204.70
209.71
3,252,025
+13.51(+6.89%)
Sep 30, 2022
193.94
199.13
191.97
196.20
2,868,448
+0.03(+0.01%)
Sep 29, 2022
192.55
196.37
188.03
196.17
2,642,642
+1.23(+0.63%)
Sep 28, 2022
189.01
195.42
187.80
194.94
3,090,672
+7.57(+4.04%)
Sep 27, 2022
189.99
192.06
186.40
187.36
2,700,241
+1.24(+0.67%)
Sep 26, 2022
188.06
190.68
185.76
186.12
3,985,039
-3.24(-1.71%)
Sep 23, 2022
196.71
197.29
188.08
189.37
3,916,114
-16.00(-7.79%)
Sep 22, 2022
210.57
211.35
205.25
205.37
1,851,499
-1.22(-0.59%)
Sep 21, 2022
213.22
214.68
206.58
206.59
1,924,990
-3.39(-1.61%)
Sep 20, 2022
212.44
212.99
206.90
209.98
2,149,123
-2.82(-1.32%)
Sep 19, 2022
209.88
215.58
209.75
212.80
2,303,923
-4.21(-1.94%)
Sep 16, 2022
221.12
221.12
212.45
217.01
8,308,575
-4.33(-1.96%)
Sep 15, 2022
222.94
224.74
220.27
221.34
2,355,943
-6.72(-2.95%)
Sep 14, 2022
221.43
231.44
221.43
228.06
2,902,461
+8.79(+4.01%)
Sep 13, 2022
223.07
227.97
218.15
219.28
2,580,323
-6.05(-2.69%)
Sep 12, 2022
220.18
225.71
219.40
225.33
2,711,738
+8.21(+3.78%)
Sep 09, 2022
215.90
218.47
214.68
217.12
1,864,572
+5.07(+2.39%)
Sep 08, 2022
213.58
214.71
210.69
212.05
1,824,297
-0.47(-0.22%)
Sep 07, 2022
210.97
214.88
209.31
212.52
2,552,642
-4.03(-1.86%)
Sep 06, 2022
219.46
220.97
214.20
216.55
2,496,876
-2.51(-1.15%)
Sep 02, 2022
222.26
223.54
217.75
219.06
2,572,230
+2.29(+1.06%)
Sep 01, 2022
217.60
218.57
213.78
216.77
3,906,505
-4.74(-2.14%)
Aug 31, 2022
218.07
224.78
216.59
221.51
2,683,713
-1.30(-0.58%)
Aug 30, 2022
225.65
226.51
219.71
222.81
2,810,076
-6.81(-2.97%)
Aug 29, 2022
224.20
232.57
223.14
229.62
2,531,732
+4.48(+1.99%)
Aug 26, 2022
227.44
230.14
223.62
225.15
2,584,267
-2.20(-0.97%)
Aug 25, 2022
226.56
228.84
224.27
227.34
2,049,526
+2.69(+1.20%)
Aug 24, 2022
221.19
225.34
218.87
224.66
2,820,568
+4.42(+2.01%)
Aug 23, 2022
216.79
222.44
215.11
220.24
2,782,516
+7.28(+3.42%)
Aug 22, 2022
209.94
213.70
205.88
212.96
2,414,307
+1.27(+0.60%)
Aug 19, 2022
210.82
214.31
210.16
211.69
2,459,976
+0.17(+0.08%)
Aug 18, 2022
206.62
211.88
206.49
211.53
2,607,492
+8.14(+4.00%)
Aug 17, 2022
200.00
206.34
199.67
203.38
1,874,079
+2.96(+1.47%)
Aug 16, 2022
202.25
204.24
196.76
200.43
1,897,354
-0.72(-0.36%)
Aug 15, 2022
197.39
201.70
194.48
201.14
2,340,126
-2.63(-1.29%)
Aug 12, 2022
198.90
203.82
197.89
203.78
1,901,894
+3.91(+1.96%)
Aug 11, 2022
195.19
202.10
195.08
199.87
2,740,065
+9.34(+4.90%)
Aug 10, 2022
190.52
192.67
186.90
190.52
2,508,233
-0.34(-0.18%)
Aug 09, 2022
193.92
196.07
190.15
190.87
2,348,347
+0.92(+0.48%)
Aug 08, 2022
189.62
192.88
188.85
189.95
2,541,157
-0.01(-0.00%)
Aug 05, 2022
183.82
193.03
183.26
189.96
3,930,372
+3.75(+2.02%)
Aug 04, 2022
192.34
193.35
185.95
186.20
4,353,459
-6.84(-3.54%)
Aug 03, 2022
199.41
203.13
191.98
193.04
4,034,928
-6.32(-3.17%)
Aug 02, 2022
199.86
202.07
197.94
199.37
1,697,252
-0.17(-0.08%)
Aug 01, 2022
204.25
204.38
197.54
199.53
2,787,932
-7.74(-3.74%)
Jul 29, 2022
203.47
207.81
201.68
207.28
2,313,334
+7.24(+3.62%)
Jul 28, 2022
200.16
201.99
195.41
200.03
1,664,026
+1.86(+0.94%)
Jul 27, 2022
193.17
198.79
191.22
198.17
2,247,508
+6.96(+3.64%)
Jul 26, 2022
196.84
198.31
189.52
191.21
2,645,745
-2.62(-1.35%)
Jul 25, 2022
187.11
194.38
184.79
193.82
2,427,950
+10.30(+5.61%)
Jul 22, 2022
185.72
188.50
182.52
183.53
2,308,216
-3.04(-1.63%)
Jul 21, 2022
184.22
186.72
180.88
186.57
1,793,232
-3.09(-1.63%)
Jul 20, 2022
185.21
190.51
184.00
189.66
1,998,654
+2.05(+1.09%)
Jul 19, 2022
182.45
188.07
182.06
187.61
2,968,389
+3.04(+1.64%)
Jul 18, 2022
187.22
188.95
183.50
184.57
2,362,293
+2.23(+1.22%)
Jul 15, 2022
184.29
184.71
180.13
182.34
2,055,171
+2.63(+1.47%)
Jul 14, 2022
178.45
181.45
175.03
179.71
2,743,867
-4.71(-2.56%)
Jul 13, 2022
183.03
189.70
182.83
184.43
1,826,158
+0.43(+0.23%)
Jul 12, 2022
181.86
185.08
179.44
184.00
2,092,685
-2.86(-1.53%)
Jul 11, 2022
187.13
190.25
184.57
186.86
1,772,939
-3.40(-1.79%)
Jul 08, 2022
191.64
192.88
186.09
190.26
2,093,683
+0.73(+0.38%)
Jul 07, 2022
191.16
194.69
189.18
189.53
2,714,872
+5.02(+2.72%)
Jul 06, 2022
185.01
188.52
178.30
184.51
4,753,606
-3.68(-1.96%)
Jul 05, 2022
192.19
192.93
184.50
188.20
4,140,798
-7.70(-3.93%)
Jul 01, 2022
196.83
198.14
189.88
195.89
2,815,756
+0.75(+0.39%)
Jun 30, 2022
194.20
198.97
191.91
195.14
2,499,963
-2.71(-1.37%)
Jun 29, 2022
209.07
210.66
197.36
197.85
2,205,818
-8.00(-3.89%)
Jun 28, 2022
207.10
208.67
202.22
205.86
3,180,625
+4.51(+2.24%)
Jun 27, 2022
199.19
203.63
197.86
201.34
2,670,607
+5.85(+2.99%)
Jun 24, 2022
199.02
199.76
194.76
195.49
8,123,915
-0.17(-0.08%)
Jun 23, 2022
202.73
203.38
193.47
195.66
4,814,375
-4.50(-2.25%)
Jun 22, 2022
194.81
204.05
194.72
200.16
5,371,815
-7.65(-3.68%)
Jun 21, 2022
203.51
208.19
200.95
207.80
4,607,544
+13.80(+7.12%)
Jun 17, 2022
209.61
210.54
192.66
194.00
10,912,907
-17.26(-8.17%)
Jun 16, 2022
220.53
222.18
208.17
211.25
6,257,218
-14.62(-6.47%)
Jun 15, 2022
230.25
231.13
221.53
225.87
4,033,766
-5.55(-2.40%)
Jun 14, 2022
233.16
238.72
227.82
231.42
3,454,580
+2.78(+1.22%)
Jun 13, 2022
230.06
233.49
221.58
228.64
4,024,424
-8.31(-3.51%)
Jun 10, 2022
240.44
243.54
233.39
236.95
3,283,788
-5.17(-2.14%)
Jun 09, 2022
246.46
247.56
242.00
242.12
2,019,671
-6.22(-2.50%)
Jun 08, 2022
250.61
251.55
246.95
248.34
2,089,252
-1.22(-0.49%)
Jun 07, 2022
242.75
249.64
242.59
249.55
2,884,149
+5.72(+2.35%)
Jun 06, 2022
247.70
247.72
243.14
243.83
2,421,546
-0.64(-0.26%)
Jun 03, 2022
240.82
245.26
239.85
244.47
2,383,784
+3.66(+1.52%)
Jun 02, 2022
239.35
243.89
237.74
240.81
2,532,439
-2.21(-0.91%)
Jun 01, 2022
245.81
248.15
240.17
243.03
2,735,511
-0.11(-0.04%)
May 31, 2022
248.87
252.33
242.19
243.13
4,927,730
-1.80(-0.74%)
May 27, 2022
237.31
245.28
235.72
244.93
2,883,556
+6.47(+2.71%)
May 26, 2022
237.35
240.27
235.27
238.47
3,169,302
+1.81(+0.77%)
May 25, 2022
233.72
237.39
231.75
236.66
2,060,665
+5.63(+2.44%)
May 24, 2022
229.42
232.81
225.00
231.03
2,171,105
-0.64(-0.28%)
May 23, 2022
229.96
233.06
226.58
231.66
2,131,154
+4.70(+2.07%)
May 20, 2022
228.06
231.24
222.84
226.96
1,953,110
+0.90(+0.40%)
May 19, 2022
224.59
230.13
218.80
226.06
3,708,862
-4.82(-2.09%)
May 18, 2022
237.63
238.46
226.84
230.88
2,926,564
-4.64(-1.97%)
May 17, 2022
232.73
237.28
231.24
235.52
2,408,800
+6.60(+2.88%)
May 16, 2022
225.05
230.82
225.04
228.92
2,213,370
+5.87(+2.63%)
May 13, 2022
218.69
224.15
218.69
223.05
2,772,283
+8.42(+3.92%)
May 12, 2022
211.64
214.92
206.07
214.63
2,608,048
+1.93(+0.91%)
May 11, 2022
216.12
222.61
212.28
212.70
2,678,314
-0.69(-0.32%)
May 10, 2022
211.93
219.66
208.47
213.39
3,388,404
+5.24(+2.52%)
May 09, 2022
224.99
226.39
207.51
208.15
4,175,274
-21.97(-9.55%)
May 06, 2022
225.17
232.06
221.38
230.11
4,996,368
+11.67(+5.34%)
May 05, 2022
218.84
221.32
212.70
218.45
3,705,745
+3.15(+1.46%)
May 04, 2022
212.31
215.96
206.74
215.29
2,643,813
+7.73(+3.73%)
May 03, 2022
201.53
207.82
200.71
207.56
2,376,143
+6.69(+3.33%)
May 02, 2022
195.03
201.00
194.22
200.87
2,654,771
+2.87(+1.45%)
Apr 29, 2022
200.14
203.17
195.47
198.00
2,610,139
-2.14(-1.07%)
Apr 28, 2022
198.52
202.28
192.80
200.13
2,375,132
+2.85(+1.45%)
Apr 27, 2022
196.22
199.09
190.31
197.28
1,982,348
+2.50(+1.29%)
Apr 26, 2022
197.60
200.61
194.61
194.78
1,997,645
-2.09(-1.06%)
Apr 25, 2022
194.51
197.24
187.12
196.86
3,965,906
-4.34(-2.16%)
Apr 22, 2022
206.11
209.40
200.99
201.21
1,997,754
-5.76(-2.78%)
Apr 21, 2022
217.18
217.48
206.60
206.97
2,031,771
-8.81(-4.08%)
Apr 20, 2022
215.06
216.36
212.01
215.77
2,356,459
+2.15(+1.00%)
Apr 19, 2022
218.37
218.37
211.79
213.62
1,925,268
-4.98(-2.28%)
Apr 18, 2022
218.15
220.34
215.15
218.61
1,787,217
+1.63(+0.75%)
Apr 14, 2022
217.23
218.95
216.49
216.97
1,822,154
-0.57(-0.26%)
Apr 13, 2022
218.74
219.31
214.82
217.54
2,494,075
+2.46(+1.14%)
Apr 12, 2022
215.12
219.44
214.60
215.08
2,005,555
+5.14(+2.45%)
Apr 11, 2022
215.19
215.19
208.75
209.94
1,788,266
-6.49(-3.00%)
Apr 08, 2022
209.21
217.15
209.21
216.43
2,478,874
+8.28(+3.98%)
Apr 07, 2022
207.27
208.52
202.17
208.15
2,283,311
+2.05(+1.00%)
Apr 06, 2022
211.11
212.50
204.46
206.10
2,201,073
-2.13(-1.02%)
Apr 05, 2022
215.30
217.85
208.01
208.22
1,351,063
-7.04(-3.27%)
Apr 04, 2022
215.61
217.21
212.95
215.27
1,386,892
-0.34(-0.16%)
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
.