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
Nike Inc
(NY:
NKE
)
92.18
+0.41 (+0.45%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2024
92.91
93.51
92.25
92.26
6,492,568
-1.80(-1.91%)
Apr 29, 2024
94.44
94.89
93.70
94.06
5,033,373
-0.06(-0.06%)
Apr 26, 2024
94.59
95.42
93.91
94.12
6,115,800
+0.18(+0.19%)
Apr 25, 2024
94.00
94.79
92.44
93.94
5,316,999
-0.70(-0.74%)
Apr 24, 2024
94.10
95.19
94.10
94.64
6,492,350
+0.62(+0.66%)
Apr 23, 2024
94.37
94.72
93.91
94.02
6,584,174
-0.17(-0.18%)
Apr 22, 2024
94.63
95.06
93.85
94.19
8,641,663
-0.34(-0.36%)
Apr 19, 2024
95.42
96.22
94.49
94.53
11,241,901
-1.21(-1.26%)
Apr 18, 2024
95.16
95.88
94.53
95.74
10,062,391
+0.90(+0.95%)
Apr 17, 2024
94.61
95.07
93.66
94.84
10,180,675
+1.45(+1.55%)
Apr 16, 2024
93.04
94.19
91.65
93.39
10,413,052
+0.29(+0.31%)
Apr 15, 2024
93.59
93.91
92.54
93.10
11,595,874
+1.10(+1.20%)
Apr 12, 2024
92.01
92.87
91.12
92.00
10,905,953
+0.00(+0.00%)
Apr 11, 2024
91.23
92.41
90.83
92.00
15,325,781
+3.00(+3.37%)
Apr 10, 2024
89.90
90.10
88.77
89.00
7,931,709
-2.00(-2.20%)
Apr 09, 2024
90.00
91.16
89.87
91.00
7,193,699
+1.00(+1.11%)
Apr 08, 2024
89.11
90.26
88.80
90.00
8,454,700
+1.16(+1.31%)
Apr 05, 2024
89.15
90.25
88.80
88.84
9,716,714
-0.23(-0.26%)
Apr 04, 2024
90.95
91.05
88.89
89.07
12,103,803
-1.26(-1.39%)
Apr 03, 2024
91.01
91.44
90.28
90.33
8,866,761
-0.62(-0.68%)
Apr 02, 2024
91.76
91.90
90.64
90.95
11,106,230
-1.61(-1.74%)
Apr 01, 2024
93.81
93.92
91.69
92.56
10,354,886
-1.42(-1.51%)
Mar 28, 2024
94.37
94.09
94.08
93.98
11,331,991
-0.15(-0.16%)
Mar 27, 2024
93.27
94.15
92.32
94.13
11,115,113
+1.55(+1.67%)
Mar 26, 2024
93.74
93.86
92.41
92.58
10,808,563
-1.17(-1.25%)
Mar 25, 2024
94.07
95.52
92.77
93.75
14,597,011
-0.11(-0.12%)
Mar 22, 2024
93.85
95.17
91.72
93.86
41,848,992
-6.96(-6.90%)
Mar 21, 2024
100.44
101.92
99.76
100.82
16,981,144
+0.55(+0.55%)
Mar 20, 2024
99.45
100.44
99.03
100.27
7,763,126
+0.31(+0.31%)
Mar 19, 2024
98.50
100.04
98.44
99.96
6,167,940
+1.22(+1.24%)
Mar 18, 2024
98.98
99.66
98.52
98.74
7,205,672
-0.90(-0.90%)
Mar 15, 2024
100.30
101.16
99.34
99.64
15,661,572
-0.62(-0.62%)
Mar 14, 2024
102.20
102.49
100.09
100.26
8,350,422
-1.10(-1.09%)
Mar 13, 2024
100.61
102.00
100.33
101.36
7,325,968
+1.18(+1.18%)
Mar 12, 2024
100.79
101.36
99.65
100.18
7,040,816
-0.90(-0.89%)
Mar 11, 2024
99.90
101.76
99.44
101.08
8,561,096
+1.92(+1.94%)
Mar 08, 2024
98.49
99.31
98.02
99.16
9,043,491
+0.97(+0.99%)
Mar 07, 2024
97.99
98.40
97.68
98.19
8,152,174
+0.56(+0.57%)
Mar 06, 2024
100.00
100.10
97.06
97.63
10,042,329
-0.68(-0.69%)
Mar 05, 2024
99.00
99.17
98.00
98.31
8,693,335
-1.23(-1.24%)
Mar 04, 2024
101.65
101.77
99.01
99.54
11,048,074
-2.34(-2.30%)
Mar 01, 2024
103.87
103.94
101.83
101.88
7,349,321
-1.68(-1.62%)
Feb 29, 2024
104.61
105.19
103.31
103.56
10,849,535
-0.42(-0.40%)
Feb 28, 2024
103.73
105.06
103.33
103.98
4,233,188
-0.80(-0.76%)
Feb 27, 2024
104.46
104.87
103.62
104.78
5,335,656
+0.61(+0.58%)
Feb 26, 2024
104.94
105.72
103.39
104.17
5,851,336
-1.09(-1.03%)
Feb 23, 2024
104.89
106.24
104.82
105.25
6,972,135
+0.55(+0.52%)
Feb 22, 2024
105.42
105.63
103.71
104.71
6,727,605
-0.19(-0.18%)
Feb 21, 2024
102.98
105.14
102.56
104.89
8,919,929
+1.96(+1.91%)
Feb 20, 2024
102.76
103.47
101.81
102.93
8,790,206
-0.21(-0.20%)
Feb 16, 2024
104.26
104.33
101.29
103.14
14,646,440
-2.53(-2.39%)
Feb 15, 2024
106.64
106.96
105.45
105.67
7,225,706
-0.28(-0.26%)
Feb 14, 2024
104.45
106.04
104.09
105.95
5,766,407
+1.32(+1.27%)
Feb 13, 2024
104.62
105.42
103.87
104.63
6,200,885
-2.17(-2.03%)
Feb 12, 2024
104.37
107.05
104.27
106.80
7,526,962
+2.67(+2.56%)
Feb 09, 2024
103.43
104.57
102.96
104.13
5,468,493
+0.73(+0.70%)
Feb 08, 2024
104.06
104.59
102.68
103.40
6,351,923
-0.02(-0.02%)
Feb 07, 2024
102.03
103.97
101.99
103.42
9,479,497
+1.18(+1.15%)
Feb 06, 2024
99.15
102.27
98.78
102.25
11,409,361
+2.92(+2.94%)
Feb 05, 2024
100.14
100.23
98.70
99.33
10,130,772
-1.03(-1.02%)
Feb 02, 2024
100.52
101.05
99.08
100.35
8,998,966
-1.05(-1.03%)
Feb 01, 2024
101.54
101.89
100.25
101.40
7,691,307
+0.23(+0.23%)
Jan 31, 2024
103.72
103.93
100.76
101.17
11,587,666
-2.64(-2.54%)
Jan 30, 2024
102.97
103.94
102.76
103.81
7,567,990
+0.30(+0.29%)
Jan 29, 2024
102.51
103.64
100.98
103.51
8,891,687
+1.13(+1.10%)
Jan 26, 2024
101.21
102.90
100.86
102.38
9,770,585
+1.97(+1.96%)
Jan 25, 2024
101.17
101.38
99.73
100.41
10,297,403
+0.01(+0.01%)
Jan 24, 2024
101.42
101.44
100.33
100.40
7,903,027
-1.14(-1.12%)
Jan 23, 2024
101.27
101.78
100.87
101.54
8,246,602
+1.34(+1.33%)
Jan 22, 2024
101.39
101.45
99.73
100.20
9,884,838
-1.22(-1.20%)
Jan 19, 2024
100.66
101.82
99.32
101.42
8,567,711
+0.84(+0.83%)
Jan 18, 2024
100.64
101.06
99.71
100.58
8,877,167
+0.12(+0.12%)
Jan 17, 2024
100.69
100.95
99.88
100.46
8,254,519
-0.90(-0.88%)
Jan 16, 2024
103.57
103.85
101.00
101.36
10,577,283
-3.33(-3.18%)
Jan 12, 2024
105.62
105.94
104.35
104.69
6,704,744
-0.84(-0.79%)
Jan 11, 2024
103.85
105.63
103.36
105.52
9,569,329
+2.12(+2.05%)
Jan 10, 2024
102.32
103.46
102.01
103.40
6,805,072
+1.03(+1.00%)
Jan 09, 2024
102.80
103.03
102.14
102.37
7,782,492
-0.88(-0.85%)
Jan 08, 2024
101.72
103.32
101.37
103.25
9,444,659
+1.53(+1.51%)
Jan 05, 2024
102.09
103.31
101.54
101.72
8,073,293
-0.22(-0.21%)
Jan 04, 2024
102.09
103.25
101.94
101.94
10,453,154
-1.73(-1.67%)
Jan 03, 2024
105.34
107.10
103.63
103.67
10,603,444
-2.50(-2.36%)
Jan 02, 2024
107.23
107.47
106.07
106.17
9,354,214
-2.01(-1.86%)
Dec 29, 2023
108.57
109.57
107.70
108.18
7,694,918
-0.25(-0.23%)
Dec 28, 2023
106.83
109.01
106.43
108.43
9,374,182
+1.68(+1.58%)
Dec 27, 2023
107.95
108.20
106.47
106.75
10,174,315
-0.89(-0.82%)
Dec 26, 2023
107.91
108.30
107.10
107.64
12,880,334
-0.02(-0.02%)
Dec 22, 2023
107.88
110.41
107.07
107.66
46,870,052
-14.44(-11.83%)
Dec 21, 2023
121.86
122.86
120.87
122.09
15,646,423
+1.10(+0.91%)
Dec 20, 2023
120.70
122.95
120.57
121.00
9,056,178
-1.20(-0.99%)
Dec 19, 2023
121.31
122.90
121.21
122.20
7,701,084
+1.49(+1.24%)
Dec 18, 2023
120.98
121.41
120.42
120.71
6,896,037
-0.41(-0.34%)
Dec 15, 2023
120.50
121.62
120.17
121.12
13,684,188
+0.53(+0.44%)
Dec 14, 2023
121.01
122.15
119.39
120.59
9,624,231
-0.15(-0.12%)
Dec 13, 2023
118.92
121.01
118.78
120.74
8,210,386
+1.53(+1.28%)
Dec 12, 2023
119.25
119.56
118.16
119.21
7,405,493
+1.03(+0.87%)
Dec 11, 2023
117.37
119.00
117.01
118.19
8,000,208
+2.69(+2.33%)
Dec 08, 2023
114.09
115.88
114.06
115.50
6,144,027
+1.10(+0.96%)
Dec 07, 2023
113.71
115.59
113.71
114.40
7,319,556
-1.30(-1.12%)
Dec 06, 2023
115.59
116.72
115.16
115.70
6,343,599
+0.70(+0.61%)
Dec 05, 2023
114.25
115.63
114.19
115.00
6,981,762
+0.26(+0.23%)
Dec 04, 2023
112.68
114.91
112.60
114.74
10,121,829
+1.66(+1.47%)
Dec 01, 2023
109.94
113.15
109.36
113.08
8,080,587
+3.57(+3.26%)
Nov 30, 2023
109.77
109.83
108.21
109.51
8,746,865
-0.10(-0.09%)
Nov 29, 2023
110.03
111.38
109.39
109.61
9,666,279
+1.61(+1.49%)
Nov 28, 2023
107.82
109.14
107.40
108.00
7,338,023
+0.78(+0.73%)
Nov 27, 2023
106.92
107.47
106.16
107.22
5,823,674
+0.32(+0.30%)
Nov 24, 2023
106.76
107.25
106.66
106.90
2,460,597
-0.28(-0.26%)
Nov 22, 2023
106.76
107.28
106.08
107.17
6,324,673
+1.36(+1.29%)
Nov 21, 2023
105.44
105.96
104.62
105.81
5,842,632
+0.23(+0.22%)
Nov 20, 2023
105.27
105.81
104.37
105.59
6,243,352
+0.36(+0.34%)
Nov 17, 2023
107.31
107.46
104.79
105.23
6,443,167
-1.64(-1.53%)
Nov 16, 2023
106.36
107.25
106.26
106.87
5,427,895
-0.21(-0.20%)
Nov 15, 2023
106.08
108.31
105.98
107.08
11,210,732
+2.06(+1.96%)
Nov 14, 2023
104.83
106.36
104.65
105.02
9,740,099
+1.54(+1.49%)
Nov 13, 2023
104.64
104.99
103.46
103.48
7,102,458
-1.90(-1.80%)
Nov 10, 2023
106.60
107.09
104.88
105.38
8,959,843
-0.88(-0.83%)
Nov 09, 2023
109.06
109.14
106.18
106.26
9,217,465
-2.37(-2.19%)
Nov 08, 2023
108.61
109.94
108.15
108.64
8,698,995
+0.03(+0.03%)
Nov 07, 2023
106.58
108.61
106.49
108.61
7,798,734
+2.09(+1.97%)
Nov 06, 2023
106.22
106.86
105.64
106.51
5,267,464
+0.19(+0.18%)
Nov 03, 2023
105.69
106.91
105.32
106.32
7,620,587
+1.97(+1.88%)
Nov 02, 2023
101.34
104.82
101.19
104.36
8,189,024
+4.17(+4.16%)
Nov 01, 2023
101.84
101.96
99.28
100.18
7,321,119
-1.88(-1.84%)
Oct 31, 2023
100.70
102.22
100.70
102.06
6,595,548
+0.96(+0.95%)
Oct 30, 2023
98.32
101.34
98.32
101.10
8,262,652
+3.79(+3.90%)
Oct 27, 2023
99.09
99.64
97.13
97.30
9,669,453
-2.03(-2.04%)
Oct 26, 2023
101.47
101.92
99.26
99.33
11,299,329
-3.50(-3.40%)
Oct 25, 2023
103.74
104.31
102.78
102.83
7,099,153
-1.63(-1.56%)
Oct 24, 2023
102.94
104.92
102.94
104.45
9,316,576
+2.35(+2.31%)
Oct 23, 2023
101.42
103.04
101.07
102.10
6,006,740
+0.14(+0.14%)
Oct 20, 2023
102.61
103.05
101.86
101.96
7,877,906
-0.38(-0.37%)
Oct 19, 2023
103.05
103.63
102.14
102.34
8,449,001
-0.72(-0.69%)
Oct 18, 2023
102.26
103.18
102.22
103.05
8,817,731
+0.75(+0.74%)
Oct 17, 2023
101.27
102.88
101.27
102.30
9,320,281
+0.96(+0.95%)
Oct 16, 2023
99.03
101.87
98.91
101.34
10,919,903
+2.12(+2.13%)
Oct 13, 2023
98.90
100.15
98.76
99.22
8,845,813
+0.66(+0.67%)
Oct 12, 2023
98.85
99.36
97.84
98.56
10,779,189
+0.60(+0.61%)
Oct 11, 2023
97.63
98.20
97.33
97.97
7,695,738
+1.02(+1.06%)
Oct 10, 2023
96.58
98.18
96.56
96.95
8,557,733
+0.73(+0.76%)
Oct 09, 2023
96.11
96.47
95.26
96.21
6,005,552
-0.23(-0.24%)
Oct 06, 2023
95.13
97.04
94.40
96.44
8,592,296
+1.31(+1.38%)
Oct 05, 2023
95.13
95.57
94.62
95.13
7,479,360
-0.10(-0.10%)
Oct 04, 2023
94.92
95.59
94.46
95.23
8,100,697
+0.79(+0.84%)
Oct 03, 2023
93.67
95.39
93.53
94.43
11,036,118
+0.53(+0.56%)
Oct 02, 2023
95.54
95.71
93.08
93.91
12,863,457
-1.05(-1.11%)
Sep 29, 2023
98.68
98.78
93.97
94.96
35,187,356
+5.95(+6.68%)
Sep 28, 2023
88.48
89.16
88.05
89.01
16,227,670
+0.21(+0.23%)
Sep 27, 2023
89.93
90.07
88.59
88.80
7,678,953
-0.74(-0.83%)
Sep 26, 2023
89.38
90.07
89.16
89.55
8,115,564
-0.43(-0.47%)
Sep 25, 2023
89.38
90.06
89.53
89.97
8,349,019
-0.25(-0.28%)
Sep 22, 2023
90.95
91.69
89.92
90.22
9,357,447
-0.73(-0.81%)
Sep 21, 2023
92.78
92.84
90.86
90.96
8,014,891
-2.43(-2.61%)
Sep 20, 2023
93.32
94.74
93.18
93.39
10,345,946
-0.58(-0.61%)
Sep 19, 2023
94.38
94.83
93.76
93.97
9,454,907
-0.88(-0.93%)
Sep 18, 2023
95.34
95.70
94.62
94.85
6,994,401
-0.74(-0.78%)
Sep 15, 2023
97.47
97.47
95.47
95.60
10,540,135
-0.92(-0.96%)
Sep 14, 2023
96.05
97.01
95.24
96.52
7,122,778
+1.05(+1.10%)
Sep 13, 2023
95.64
96.52
95.00
95.47
7,190,169
-0.17(-0.18%)
Sep 12, 2023
96.32
96.50
95.51
95.64
6,351,379
-0.49(-0.51%)
Sep 11, 2023
97.65
97.70
95.91
96.12
7,637,052
-0.87(-0.90%)
Sep 08, 2023
97.42
97.46
96.61
97.00
6,661,543
-0.26(-0.27%)
Sep 07, 2023
97.58
98.08
96.97
97.25
9,994,285
-2.23(-2.25%)
Sep 06, 2023
99.07
99.61
98.35
99.49
6,136,027
-0.14(-0.14%)
Sep 05, 2023
100.80
101.26
99.53
99.63
6,739,347
-2.03(-1.99%)
Sep 01, 2023
101.27
102.25
100.82
101.65
6,403,828
+0.98(+0.98%)
Aug 31, 2023
101.57
101.84
100.57
100.67
7,118,666
-0.39(-0.38%)
Aug 30, 2023
100.60
101.76
100.47
101.06
4,869,565
+0.33(+0.32%)
Aug 29, 2023
99.01
101.11
98.70
100.73
8,730,476
+2.12(+2.15%)
Aug 28, 2023
98.57
99.04
97.85
98.61
6,068,208
+0.78(+0.80%)
Aug 25, 2023
97.49
98.08
96.81
97.83
7,385,486
+1.20(+1.24%)
Aug 24, 2023
97.69
98.18
96.56
96.63
10,409,990
-1.11(-1.13%)
Aug 23, 2023
95.99
98.18
95.56
97.74
21,122,562
-2.68(-2.67%)
Aug 22, 2023
99.93
101.32
99.70
100.42
9,919,353
-1.39(-1.36%)
Aug 21, 2023
104.39
104.40
101.58
101.81
6,765,222
-1.93(-1.86%)
Aug 18, 2023
102.77
103.98
102.71
103.74
5,896,350
-0.24(-0.23%)
Aug 17, 2023
106.33
106.73
103.71
103.98
5,751,183
-1.47(-1.39%)
Aug 16, 2023
104.99
107.27
104.99
105.44
6,014,486
-0.02(-0.02%)
Aug 15, 2023
104.99
105.73
104.52
105.46
6,260,256
-1.08(-1.01%)
Aug 14, 2023
106.82
107.19
105.97
106.54
5,360,149
-0.44(-0.42%)
Aug 11, 2023
107.79
108.41
106.76
106.98
5,157,157
-0.93(-0.86%)
Aug 10, 2023
109.18
110.81
107.41
107.92
7,351,407
-0.65(-0.60%)
Aug 09, 2023
108.67
108.89
107.19
108.57
4,370,990
+0.00(+0.00%)
Aug 08, 2023
108.51
108.77
106.25
108.57
5,912,351
-0.78(-0.72%)
Aug 07, 2023
108.75
109.81
108.07
109.35
4,937,633
+1.65(+1.53%)
Aug 04, 2023
107.60
109.18
107.13
107.70
5,679,468
+0.17(+0.16%)
Aug 03, 2023
105.91
107.97
105.56
107.53
5,137,697
+1.12(+1.05%)
Aug 02, 2023
107.17
107.41
106.35
106.41
6,277,559
-1.87(-1.73%)
Aug 01, 2023
108.88
109.40
108.02
108.28
4,614,318
-0.98(-0.90%)
Jul 31, 2023
108.28
109.72
107.93
109.26
6,473,813
+1.75(+1.63%)
Jul 28, 2023
107.00
107.84
106.53
107.51
6,054,942
+0.94(+0.88%)
Jul 27, 2023
108.71
109.10
106.30
106.57
6,611,107
-1.61(-1.49%)
Jul 26, 2023
107.19
108.47
106.85
108.18
5,201,326
+0.99(+0.92%)
Jul 25, 2023
107.17
107.74
106.29
107.19
7,777,796
-0.47(-0.43%)
Jul 24, 2023
109.28
109.42
107.40
107.66
6,854,097
-0.29(-0.27%)
Jul 21, 2023
106.90
108.17
106.41
107.94
6,700,114
+1.51(+1.42%)
Jul 20, 2023
108.45
108.89
106.38
106.43
6,524,095
-2.33(-2.14%)
Jul 19, 2023
107.97
109.12
107.47
108.76
5,077,097
+0.16(+0.15%)
Jul 18, 2023
107.47
109.21
107.20
108.60
5,776,627
+1.00(+0.93%)
Jul 17, 2023
106.16
107.98
105.67
107.60
6,752,346
+0.75(+0.70%)
Jul 14, 2023
106.84
107.53
106.09
106.85
7,005,196
+0.11(+0.10%)
Jul 13, 2023
107.95
108.01
106.58
106.74
6,761,089
+0.08(+0.08%)
Jul 12, 2023
107.42
107.97
106.12
106.66
8,390,025
+0.37(+0.34%)
Jul 11, 2023
104.57
106.52
104.54
106.29
5,513,214
+1.59(+1.52%)
Jul 10, 2023
103.41
105.22
103.18
104.70
5,484,329
+1.31(+1.26%)
Jul 07, 2023
103.73
104.39
102.97
103.39
7,540,172
-0.63(-0.61%)
Jul 06, 2023
104.21
105.00
102.61
104.03
10,029,063
-1.98(-1.87%)
Jul 05, 2023
107.51
107.79
105.45
106.00
10,514,503
-1.99(-1.84%)
Jul 03, 2023
109.92
110.16
108.00
108.00
5,793,502
-1.25(-1.14%)
Jun 30, 2023
110.45
111.10
108.68
109.24
19,872,302
-2.97(-2.65%)
Jun 29, 2023
112.44
113.10
111.46
112.21
12,492,042
+0.34(+0.30%)
Jun 28, 2023
112.18
112.58
110.97
111.87
6,830,544
-0.58(-0.51%)
Jun 27, 2023
111.38
113.01
111.28
112.45
7,211,685
+1.85(+1.67%)
Jun 26, 2023
108.55
111.06
108.55
110.60
6,957,459
+2.20(+2.03%)
Jun 23, 2023
106.65
109.16
106.20
108.40
14,630,766
-0.93(-0.85%)
Jun 22, 2023
109.69
110.11
108.66
109.33
6,065,219
+0.48(+0.44%)
Jun 21, 2023
108.01
109.23
107.60
108.86
8,464,180
+0.44(+0.40%)
Jun 20, 2023
110.27
111.66
107.85
108.42
10,712,737
-4.01(-3.57%)
Jun 16, 2023
112.83
113.59
111.90
112.43
14,594,748
+1.17(+1.05%)
Jun 15, 2023
110.69
111.66
109.03
111.26
10,479,746
-0.45(-0.40%)
Jun 14, 2023
106.38
112.24
106.38
111.71
17,593,888
+6.02(+5.69%)
Jun 13, 2023
106.05
106.38
105.21
105.69
8,546,639
-0.05(-0.05%)
Jun 12, 2023
105.20
105.76
103.53
105.74
8,047,722
+0.96(+0.92%)
Jun 09, 2023
104.83
105.19
104.27
104.78
5,855,895
-0.34(-0.32%)
Jun 08, 2023
106.06
106.42
104.59
105.11
9,233,383
-0.88(-0.83%)
Jun 07, 2023
104.96
107.13
104.34
106.00
11,235,546
+0.89(+0.85%)
Jun 06, 2023
104.41
105.66
104.12
105.10
7,977,109
+0.98(+0.94%)
Jun 05, 2023
106.46
106.78
104.11
104.12
8,064,950
-2.55(-2.39%)
Jun 02, 2023
106.53
107.31
105.05
106.68
11,960,544
+4.44(+4.35%)
Jun 01, 2023
102.78
103.19
101.51
102.23
12,178,692
-1.61(-1.55%)
May 31, 2023
104.28
104.74
103.42
103.84
21,756,064
-1.24(-1.18%)
May 30, 2023
106.94
107.41
104.84
105.08
9,462,393
-0.98(-0.92%)
May 26, 2023
105.56
106.99
105.56
106.06
8,019,228
+0.03(+0.03%)
May 25, 2023
106.89
107.50
105.97
106.03
6,821,658
-0.80(-0.75%)
May 24, 2023
107.53
107.63
105.76
106.83
8,618,003
-0.48(-0.45%)
May 23, 2023
108.29
109.56
106.73
107.31
11,951,168
-1.38(-1.27%)
May 22, 2023
111.33
111.33
108.54
108.70
12,917,834
-4.52(-3.99%)
May 19, 2023
113.02
113.93
111.58
113.21
11,856,458
-4.06(-3.46%)
May 18, 2023
115.85
117.54
115.28
117.27
6,051,946
+1.87(+1.62%)
May 17, 2023
114.81
115.55
113.70
115.40
7,870,440
+0.49(+0.43%)
May 16, 2023
115.92
116.25
114.56
114.91
8,420,826
-3.30(-2.80%)
May 15, 2023
118.21
118.37
116.42
118.22
5,593,180
-0.38(-0.32%)
May 12, 2023
119.36
119.56
117.43
118.59
6,664,003
-1.98(-1.64%)
May 11, 2023
121.79
122.19
120.26
120.57
6,003,386
-1.27(-1.04%)
May 10, 2023
124.59
124.75
120.52
121.85
5,121,411
-1.57(-1.27%)
May 09, 2023
123.58
123.97
122.50
123.42
4,137,872
-1.76(-1.40%)
May 08, 2023
125.55
125.97
124.28
125.17
3,945,763
+0.29(+0.23%)
May 05, 2023
124.23
125.32
123.53
124.89
4,954,501
+2.88(+2.36%)
May 04, 2023
123.26
123.50
121.17
122.00
6,261,152
-3.03(-2.42%)
May 03, 2023
123.80
126.65
122.00
125.03
4,622,310
-0.51(-0.41%)
May 02, 2023
125.44
125.86
123.48
125.55
3,883,529
-0.65(-0.52%)
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
.