Conference
Earn CE
Free Samples
Magazine
Subscribe
Videos
Solutions Lab
Macro/Op-Ed
Practice
Science & Tech
Money
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Dental Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Medifast Inc
(NY:
MED
)
22.83
+0.07 (+0.31%)
Official Closing Price
Updated: 7:00 PM EDT, May 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 (%)
Nov 30, 2021
188.37
189.50
182.59
186.18
109,757
-4.20(-2.21%)
Nov 29, 2021
193.91
197.06
188.87
190.38
93,815
-0.53(-0.28%)
Nov 26, 2021
193.74
195.97
188.12
190.91
80,369
-8.38(-4.20%)
Nov 24, 2021
196.72
200.85
195.92
199.29
60,713
+0.86(+0.43%)
Nov 23, 2021
196.69
199.27
195.00
198.43
101,247
+0.34(+0.17%)
Nov 22, 2021
199.77
200.51
194.40
198.10
113,135
-1.75(-0.87%)
Nov 19, 2021
198.04
203.99
197.00
199.85
112,195
+2.31(+1.17%)
Nov 18, 2021
207.06
199.09
196.74
197.54
126,653
-8.53(-4.14%)
Nov 17, 2021
209.77
210.98
205.71
206.07
112,135
-2.39(-1.15%)
Nov 16, 2021
208.04
211.34
207.17
208.46
94,807
+1.00(+0.48%)
Nov 15, 2021
207.94
208.71
202.73
207.47
117,838
+1.86(+0.91%)
Nov 12, 2021
204.81
208.93
204.81
205.60
98,209
-1.13(-0.55%)
Nov 11, 2021
206.03
208.41
203.66
206.73
103,203
+5.16(+2.56%)
Nov 10, 2021
201.84
201.57
100,066
-1.36(-0.67%)
Nov 09, 2021
198.70
203.29
196.35
202.93
114,797
+3.99(+2.01%)
Nov 08, 2021
201.08
213.30
198.45
198.94
266,276
-2.13(-1.06%)
Nov 05, 2021
192.40
205.94
187.43
201.07
421,585
+5.71(+2.92%)
Nov 04, 2021
193.80
199.95
193.80
195.36
167,346
+1.56(+0.80%)
Nov 03, 2021
192.03
197.19
191.09
193.80
188,900
+1.79(+0.93%)
Nov 02, 2021
189.27
192.53
185.74
192.01
128,163
+0.46(+0.24%)
Nov 01, 2021
178.70
192.30
177.61
191.55
220,079
+13.94(+7.85%)
Oct 29, 2021
178.72
180.50
176.85
177.61
152,720
-1.51(-0.84%)
Oct 28, 2021
175.06
181.54
175.06
179.12
104,073
+5.24(+3.01%)
Oct 27, 2021
183.70
182.47
173.70
173.88
105,858
-9.22(-5.04%)
Oct 26, 2021
186.44
183.10
82,633
-2.78(-1.50%)
Oct 25, 2021
183.10
186.27
182.28
185.88
152,384
+3.39(+1.86%)
Oct 22, 2021
180.31
183.95
179.28
182.49
73,622
+2.16(+1.20%)
Oct 21, 2021
179.49
182.89
178.75
180.33
76,531
+0.49(+0.27%)
Oct 20, 2021
179.18
184.14
178.35
179.84
87,763
+1.61(+0.90%)
Oct 19, 2021
180.77
180.77
176.57
178.23
114,354
+0.41(+0.23%)
Oct 18, 2021
171.79
178.07
171.13
177.82
151,798
+5.07(+2.93%)
Oct 15, 2021
178.58
178.58
172.39
172.75
89,936
-2.17(-1.24%)
Oct 14, 2021
175.99
178.65
171.02
174.92
263,144
+2.69(+1.56%)
Oct 13, 2021
171.94
173.03
168.82
172.24
265,148
+0.91(+0.53%)
Oct 12, 2021
173.70
177.22
170.62
171.33
121,330
-2.37(-1.36%)
Oct 11, 2021
175.30
178.25
173.47
173.70
122,467
-0.12(-0.07%)
Oct 08, 2021
176.45
178.71
173.40
173.82
146,316
-1.75(-0.99%)
Oct 07, 2021
170.86
178.18
170.80
175.57
130,792
+7.42(+4.41%)
Oct 06, 2021
170.72
171.40
166.94
168.15
139,953
-3.60(-2.10%)
Oct 05, 2021
171.17
176.96
170.89
171.75
129,022
+1.33(+0.78%)
Oct 04, 2021
175.56
175.56
169.10
170.42
152,199
-5.11(-2.91%)
Oct 01, 2021
176.11
177.06
171.81
175.53
207,791
+1.20(+0.69%)
Sep 30, 2021
180.08
180.23
174.32
174.33
202,153
-5.37(-2.99%)
Sep 29, 2021
182.81
186.12
178.70
179.69
106,811
-2.89(-1.58%)
Sep 28, 2021
189.97
190.04
181.72
182.58
115,924
-7.68(-4.04%)
Sep 27, 2021
184.34
192.87
183.50
190.26
104,870
+5.95(+3.23%)
Sep 24, 2021
190.02
190.08
184.02
184.32
174,278
-4.57(-2.42%)
Sep 23, 2021
189.37
192.04
188.19
188.89
175,606
+0.47(+0.25%)
Sep 22, 2021
194.15
194.83
188.30
188.42
160,301
-5.52(-2.85%)
Sep 21, 2021
197.77
198.89
192.88
193.94
99,311
-2.06(-1.05%)
Sep 20, 2021
192.77
198.01
192.56
196.00
101,526
-1.39(-0.71%)
Sep 17, 2021
195.14
199.54
194.28
197.39
307,855
+3.55(+1.83%)
Sep 16, 2021
196.57
197.68
193.81
193.84
106,335
-2.88(-1.46%)
Sep 15, 2021
198.10
199.78
189.68
196.72
213,625
-0.38(-0.19%)
Sep 14, 2021
209.25
210.18
196.09
197.10
199,128
-12.61(-6.01%)
Sep 13, 2021
212.18
212.18
207.00
209.71
121,466
+0.05(+0.02%)
Sep 10, 2021
210.14
212.82
207.50
209.67
107,747
+1.31(+0.63%)
Sep 09, 2021
213.89
214.18
208.14
208.35
164,674
-5.85(-2.73%)
Sep 08, 2021
210.60
214.24
208.55
214.21
153,747
+2.23(+1.05%)
Sep 07, 2021
211.97
215.38
211.03
211.98
122,117
+0.14(+0.07%)
Sep 03, 2021
206.68
213.96
204.16
211.83
141,978
+3.10(+1.49%)
Sep 02, 2021
208.31
214.85
207.83
208.73
210,959
+2.27(+1.10%)
Sep 01, 2021
206.51
211.25
202.45
206.47
112,644
+1.56(+0.76%)
Aug 31, 2021
209.31
210.38
204.10
204.90
209,529
-3.12(-1.50%)
Aug 30, 2021
208.99
210.93
206.34
208.02
160,370
-0.30(-0.14%)
Aug 27, 2021
199.33
208.60
199.33
208.32
121,017
+8.38(+4.19%)
Aug 26, 2021
201.50
203.67
198.57
199.94
79,203
+0.23(+0.12%)
Aug 25, 2021
200.50
203.86
199.58
199.70
119,448
-1.26(-0.63%)
Aug 24, 2021
204.18
205.76
198.40
200.96
142,024
-3.16(-1.55%)
Aug 23, 2021
201.28
205.13
201.28
204.12
89,658
+3.73(+1.86%)
Aug 20, 2021
197.44
201.67
196.82
200.39
88,281
+4.18(+2.13%)
Aug 19, 2021
197.88
202.05
196.11
196.21
115,580
-4.06(-2.02%)
Aug 18, 2021
205.41
206.83
199.97
200.26
84,024
-4.41(-2.15%)
Aug 17, 2021
206.79
208.06
197.63
204.67
157,118
-4.85(-2.32%)
Aug 16, 2021
209.93
212.82
208.88
209.52
95,875
-2.67(-1.26%)
Aug 13, 2021
210.22
213.42
210.22
212.19
99,683
-0.16(-0.08%)
Aug 12, 2021
213.00
216.06
210.29
212.35
93,118
-2.54(-1.18%)
Aug 11, 2021
217.67
218.09
211.25
214.90
118,198
-1.01(-0.47%)
Aug 10, 2021
220.53
220.98
215.19
215.91
131,428
-4.21(-1.91%)
Aug 09, 2021
232.86
234.18
218.79
220.11
228,505
-13.24(-5.68%)
Aug 06, 2021
234.21
236.57
226.94
233.36
179,469
-0.68(-0.29%)
Aug 05, 2021
265.57
265.57
232.53
234.04
256,664
-24.24(-9.38%)
Aug 04, 2021
253.10
262.56
252.13
258.28
171,675
+1.94(+0.76%)
Aug 03, 2021
252.12
258.07
248.33
256.34
117,433
+5.10(+2.03%)
Aug 02, 2021
258.95
261.37
251.02
251.24
91,426
-5.46(-2.13%)
Jul 30, 2021
254.40
260.47
253.74
256.70
106,606
+3.56(+1.41%)
Jul 29, 2021
252.24
257.99
251.86
253.14
66,526
+1.29(+0.51%)
Jul 28, 2021
248.73
255.33
245.47
251.84
62,927
+5.30(+2.15%)
Jul 27, 2021
252.53
253.53
244.55
246.55
67,057
-9.05(-3.54%)
Jul 26, 2021
253.51
255.89
248.16
255.59
88,571
+2.67(+1.06%)
Jul 23, 2021
249.61
255.16
248.81
252.92
60,629
+5.47(+2.21%)
Jul 22, 2021
255.18
255.18
246.88
247.45
57,003
-5.16(-2.04%)
Jul 21, 2021
250.84
254.57
246.74
252.62
65,104
+3.57(+1.43%)
Jul 20, 2021
237.99
250.57
237.99
249.05
110,239
+13.19(+5.59%)
Jul 19, 2021
235.31
239.28
233.31
235.86
82,682
-2.64(-1.11%)
Jul 16, 2021
248.60
248.60
236.56
238.50
81,899
-7.49(-3.04%)
Jul 15, 2021
239.00
246.14
238.77
245.99
70,543
+4.96(+2.06%)
Jul 14, 2021
250.24
251.67
239.85
241.03
77,454
-7.63(-3.07%)
Jul 13, 2021
254.22
256.36
247.85
248.66
108,233
-6.18(-2.42%)
Jul 12, 2021
257.48
257.48
251.95
254.84
86,217
-0.70(-0.27%)
Jul 09, 2021
252.83
257.54
251.39
255.54
105,804
+4.76(+1.90%)
Jul 08, 2021
254.00
254.85
249.06
250.78
80,479
-8.40(-3.24%)
Jul 07, 2021
255.71
259.53
252.48
259.18
81,981
+3.73(+1.46%)
Jul 06, 2021
257.14
262.91
254.44
255.45
106,647
-1.67(-0.65%)
Jul 02, 2021
257.14
259.54
253.38
257.12
124,250
-0.31(-0.12%)
Jul 01, 2021
257.20
259.52
254.34
257.43
79,104
+3.01(+1.18%)
Jun 30, 2021
249.94
256.24
249.07
254.42
101,980
+3.42(+1.36%)
Jun 29, 2021
247.45
253.32
245.37
251.00
115,669
+3.79(+1.53%)
Jun 28, 2021
251.52
251.52
244.49
247.20
97,840
-1.31(-0.53%)
Jun 25, 2021
251.29
251.74
248.34
248.51
134,477
-1.79(-0.71%)
Jun 24, 2021
254.50
257.51
248.94
250.30
81,586
-1.43(-0.57%)
Jun 23, 2021
245.36
253.77
244.01
251.73
118,738
+8.11(+3.33%)
Jun 22, 2021
238.84
244.69
236.40
243.62
94,741
+4.80(+2.01%)
Jun 21, 2021
236.44
242.36
234.22
238.82
109,706
+3.22(+1.37%)
Jun 18, 2021
236.72
239.46
233.40
235.60
196,044
-4.82(-2.00%)
Jun 17, 2021
241.89
241.94
231.41
240.42
173,262
-3.41(-1.40%)
Jun 16, 2021
250.38
252.93
241.68
243.83
106,656
-8.51(-3.37%)
Jun 15, 2021
250.82
254.85
244.85
252.34
141,578
+1.98(+0.79%)
Jun 14, 2021
257.99
260.22
248.46
250.36
129,955
-8.51(-3.29%)
Jun 11, 2021
262.14
263.28
255.86
258.87
144,683
-0.81(-0.31%)
Jun 10, 2021
265.17
265.19
257.50
259.68
125,368
-2.66(-1.01%)
Jun 09, 2021
268.25
270.44
261.80
262.33
164,286
-4.77(-1.79%)
Jun 08, 2021
274.01
275.57
264.43
267.11
212,721
-6.64(-2.42%)
Jun 07, 2021
279.72
281.82
272.04
273.74
162,199
-5.77(-2.06%)
Jun 04, 2021
287.22
287.24
275.43
279.51
144,455
-3.69(-1.30%)
Jun 03, 2021
285.75
286.40
280.61
283.20
91,340
-4.57(-1.59%)
Jun 02, 2021
294.48
294.49
285.45
287.77
152,723
-6.71(-2.28%)
Jun 01, 2021
299.02
299.20
293.05
294.48
101,284
-2.63(-0.88%)
May 28, 2021
294.95
301.35
294.19
297.11
96,530
+1.54(+0.52%)
May 27, 2021
294.70
297.14
291.52
295.57
117,651
+0.01(+0.00%)
May 26, 2021
291.27
296.16
291.05
295.56
130,960
+5.26(+1.81%)
May 25, 2021
295.20
296.89
286.60
290.31
135,308
-2.61(-0.89%)
May 24, 2021
283.59
295.79
283.46
292.92
119,482
+12.34(+4.40%)
May 21, 2021
286.73
288.97
280.53
280.58
79,074
-3.28(-1.16%)
May 20, 2021
284.34
288.09
272.75
283.86
126,370
+0.32(+0.11%)
May 19, 2021
279.33
283.64
274.15
283.54
141,969
-0.06(-0.02%)
May 18, 2021
276.34
292.25
276.10
283.60
241,668
+8.89(+3.24%)
May 17, 2021
266.96
275.82
266.13
274.71
176,604
+9.12(+3.43%)
May 14, 2021
258.69
265.70
250.71
265.59
177,829
+9.49(+3.70%)
May 13, 2021
245.58
256.54
245.58
256.10
146,315
+10.86(+4.43%)
May 12, 2021
262.90
263.60
244.68
245.24
198,001
-17.85(-6.78%)
May 11, 2021
260.22
264.70
251.49
263.09
195,905
-0.56(-0.21%)
May 10, 2021
250.39
265.14
249.50
263.66
297,868
+14.77(+5.94%)
May 07, 2021
240.55
249.47
240.35
248.88
200,572
+10.10(+4.23%)
May 06, 2021
226.89
239.23
224.09
238.79
166,761
+13.19(+5.85%)
May 05, 2021
224.13
236.79
222.47
225.60
306,994
+24.40(+12.12%)
May 04, 2021
207.75
207.75
197.20
201.20
169,775
-8.14(-3.89%)
May 03, 2021
204.65
211.89
204.15
209.34
154,224
+6.27(+3.09%)
Apr 30, 2021
199.78
203.36
198.88
203.07
110,820
+0.60(+0.30%)
Apr 29, 2021
202.84
206.45
200.09
202.47
74,381
+0.31(+0.15%)
Apr 28, 2021
204.35
204.35
200.81
202.16
69,094
-3.52(-1.71%)
Apr 27, 2021
208.83
210.47
204.10
205.68
66,212
-2.65(-1.27%)
Apr 26, 2021
209.06
211.28
206.39
208.33
78,122
+0.31(+0.15%)
Apr 23, 2021
212.55
214.10
207.46
208.02
105,676
-2.88(-1.37%)
Apr 22, 2021
215.47
216.28
209.72
210.90
61,746
-2.09(-0.98%)
Apr 21, 2021
207.46
213.27
206.68
212.99
98,226
+4.96(+2.39%)
Apr 20, 2021
209.28
212.09
204.33
208.03
93,260
-2.09(-1.00%)
Apr 19, 2021
210.41
212.06
205.18
210.12
82,245
-1.90(-0.89%)
Apr 16, 2021
210.15
214.81
207.35
212.01
70,563
+1.87(+0.89%)
Apr 15, 2021
213.75
213.75
206.58
210.15
93,045
-2.31(-1.09%)
Apr 14, 2021
209.83
213.41
208.81
212.45
87,265
+3.19(+1.53%)
Apr 13, 2021
208.60
213.72
203.54
209.26
144,882
+3.58(+1.74%)
Apr 12, 2021
198.69
207.44
198.69
205.68
111,489
+7.85(+3.97%)
Apr 09, 2021
198.53
199.41
192.83
197.83
76,154
+0.45(+0.23%)
Apr 08, 2021
195.87
198.19
194.05
197.38
62,995
+2.49(+1.28%)
Apr 07, 2021
198.66
198.97
192.36
194.90
110,112
-5.08(-2.54%)
Apr 06, 2021
198.29
205.67
198.29
199.98
112,938
+3.69(+1.88%)
Apr 05, 2021
201.54
203.90
192.90
196.28
109,558
-2.50(-1.26%)
Apr 01, 2021
192.60
202.19
191.15
198.79
136,541
+9.37(+4.95%)
Mar 31, 2021
192.81
197.89
188.45
189.42
193,877
-1.64(-0.86%)
Mar 30, 2021
184.79
193.03
181.11
191.05
139,611
+5.62(+3.03%)
Mar 29, 2021
197.07
198.69
185.16
185.44
205,789
-14.07(-7.05%)
Mar 26, 2021
198.64
207.02
194.36
199.50
144,049
+0.90(+0.45%)
Mar 25, 2021
193.72
201.88
191.76
198.61
154,268
+2.19(+1.11%)
Mar 24, 2021
205.48
206.77
196.42
196.42
122,749
-8.56(-4.17%)
Mar 23, 2021
205.97
211.72
202.41
204.98
160,611
-1.44(-0.70%)
Mar 22, 2021
215.29
216.92
206.10
206.42
193,873
-5.37(-2.53%)
Mar 19, 2021
211.63
218.19
211.33
211.78
280,897
+3.20(+1.53%)
Mar 18, 2021
223.27
223.27
208.59
208.59
203,613
-16.82(-7.46%)
Mar 17, 2021
220.97
231.64
220.38
225.41
201,422
+1.54(+0.69%)
Mar 16, 2021
223.10
227.17
218.71
223.87
142,512
-3.67(-1.61%)
Mar 15, 2021
228.82
230.84
225.59
227.54
126,695
-1.50(-0.66%)
Mar 12, 2021
225.66
231.41
225.66
229.04
117,828
+0.73(+0.32%)
Mar 11, 2021
221.53
228.82
220.78
228.31
112,451
+9.47(+4.33%)
Mar 10, 2021
223.30
229.09
218.42
218.84
106,161
+0.55(+0.25%)
Mar 09, 2021
217.68
227.56
214.25
218.29
200,632
+9.80(+4.70%)
Mar 08, 2021
216.20
219.22
206.11
208.49
145,848
-7.58(-3.51%)
Mar 05, 2021
214.19
216.25
201.98
216.07
160,930
+3.02(+1.42%)
Mar 04, 2021
223.76
226.50
208.58
213.05
191,835
-13.03(-5.76%)
Mar 03, 2021
233.87
234.37
224.17
226.07
113,859
-6.17(-2.66%)
Mar 02, 2021
238.75
239.89
232.12
232.24
97,542
-3.96(-1.68%)
Mar 01, 2021
228.56
238.15
227.65
236.20
135,656
+11.40(+5.07%)
Feb 26, 2021
222.46
232.72
206.75
224.80
203,808
-1.56(-0.69%)
Feb 25, 2021
233.07
238.71
226.37
226.37
134,522
-7.64(-3.27%)
Feb 24, 2021
223.01
235.92
223.01
234.01
100,281
+8.91(+3.96%)
Feb 23, 2021
224.01
228.36
211.72
225.09
149,746
-6.44(-2.78%)
Feb 22, 2021
235.26
235.26
230.48
231.54
156,228
-6.81(-2.86%)
Feb 19, 2021
239.78
242.66
236.37
238.34
114,564
+1.14(+0.48%)
Feb 18, 2021
238.99
241.10
236.19
237.21
111,676
-5.23(-2.16%)
Feb 17, 2021
241.65
246.35
237.87
242.44
78,142
-0.60(-0.25%)
Feb 16, 2021
245.68
248.32
240.95
243.04
169,304
-0.69(-0.28%)
Feb 12, 2021
241.60
244.35
239.63
243.74
73,825
+0.52(+0.21%)
Feb 11, 2021
241.35
243.47
234.33
243.22
96,653
+2.51(+1.04%)
Feb 10, 2021
236.62
247.32
233.87
240.72
166,246
+8.44(+3.63%)
Feb 09, 2021
228.76
236.66
224.33
232.28
127,249
+3.07(+1.34%)
Feb 08, 2021
224.72
230.32
223.92
229.21
104,023
+6.17(+2.76%)
Feb 05, 2021
224.46
224.59
218.75
223.04
93,519
+0.21(+0.10%)
Feb 04, 2021
218.91
223.25
217.52
222.83
114,349
+4.25(+1.94%)
Feb 03, 2021
213.13
223.16
210.09
218.58
250,245
+7.55(+3.58%)
Feb 02, 2021
208.00
212.34
201.95
211.03
112,875
+4.36(+2.11%)
Feb 01, 2021
210.09
210.66
200.33
206.67
136,680
-1.86(-0.89%)
Jan 29, 2021
211.09
214.47
205.65
208.52
135,947
-2.57(-1.22%)
Jan 28, 2021
213.60
213.74
204.38
211.09
152,730
-2.60(-1.22%)
Jan 27, 2021
210.38
220.32
205.92
213.69
201,453
-2.26(-1.05%)
Jan 26, 2021
213.30
216.79
210.37
215.95
101,161
+2.57(+1.20%)
Jan 25, 2021
200.91
213.79
199.94
213.38
158,031
+17.12(+8.72%)
Jan 22, 2021
195.52
196.80
193.31
196.26
98,134
-0.39(-0.20%)
Jan 21, 2021
198.41
199.65
196.19
196.65
92,220
-1.66(-0.84%)
Jan 20, 2021
199.93
203.49
197.80
198.31
177,201
+1.05(+0.53%)
Jan 19, 2021
187.53
197.26
186.47
197.26
180,458
+11.93(+6.44%)
Jan 15, 2021
190.80
190.80
180.35
185.33
168,020
-6.42(-3.35%)
Jan 14, 2021
191.19
195.29
189.89
191.75
129,931
+1.92(+1.01%)
Jan 13, 2021
187.33
194.29
184.58
189.83
210,615
+4.47(+2.41%)
Jan 12, 2021
184.82
188.82
181.72
185.36
119,071
+1.04(+0.56%)
Jan 11, 2021
184.09
188.04
181.36
184.32
120,806
-0.78(-0.42%)
Jan 08, 2021
189.71
189.89
178.10
185.10
184,113
-4.77(-2.51%)
Jan 07, 2021
196.06
201.50
189.76
189.87
169,151
-3.95(-2.04%)
Jan 06, 2021
178.44
195.48
178.44
193.83
338,801
+16.78(+9.48%)
Jan 05, 2021
170.01
177.81
170.01
177.05
106,990
+5.91(+3.45%)
Jan 04, 2021
174.46
176.54
169.44
171.14
104,334
-3.32(-1.90%)
Dec 31, 2020
174.46
174.46
174.46
63,468
+3.04(+1.77%)
Dec 30, 2020
172.23
174.16
170.67
171.43
63,468
+0.66(+0.39%)
Dec 29, 2020
169.74
171.19
164.44
170.77
134,703
+0.47(+0.28%)
Dec 28, 2020
176.76
176.82
169.72
170.30
122,015
-4.44(-2.54%)
Dec 24, 2020
179.42
180.38
174.18
174.74
93,857
-4.98(-2.77%)
Dec 23, 2020
172.94
179.81
170.90
179.72
184,656
+6.76(+3.91%)
Dec 22, 2020
174.62
175.62
171.69
172.96
80,904
-0.47(-0.27%)
Dec 21, 2020
174.39
176.71
171.78
173.43
134,317
-3.49(-1.97%)
Dec 18, 2020
177.44
179.11
175.58
176.93
192,968
-0.64(-0.36%)
Dec 17, 2020
177.68
179.46
175.29
177.56
100,000
+0.81(+0.46%)
Dec 16, 2020
177.29
178.29
175.21
176.75
103,628
+0.07(+0.04%)
Dec 15, 2020
173.02
179.54
173.02
176.68
122,025
+5.41(+3.16%)
Dec 14, 2020
164.56
173.77
164.56
171.27
156,883
+8.06(+4.94%)
Dec 11, 2020
171.76
172.73
162.10
163.21
193,873
-10.95(-6.29%)
Dec 10, 2020
175.98
179.04
170.95
174.16
114,300
-2.59(-1.46%)
Dec 09, 2020
182.07
182.32
175.97
176.75
98,995
-5.78(-3.17%)
Dec 08, 2020
178.35
182.96
174.50
182.53
149,204
+3.27(+1.82%)
Dec 07, 2020
180.33
180.95
176.87
179.26
239,166
-1.70(-0.94%)
Dec 04, 2020
182.41
184.14
180.21
180.96
97,446
-1.03(-0.57%)
Dec 03, 2020
180.27
184.08
180.27
182.00
97,353
+1.49(+0.83%)
Dec 02, 2020
180.33
182.82
178.93
180.50
102,055
-2.30(-1.26%)
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
.