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

Diamond Hill Inv (NQ: DHIL )

150.04 +0.16 (+0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2023 157.86 157.86 154.42 154.42 11,140 -2.14(-1.37%)
May 30, 2023 157.10 158.41 156.11 156.56 14,560 -0.80(-0.51%)
May 26, 2023 154.34 159.48 154.34 157.36 13,538 +3.18(+2.06%)
May 25, 2023 154.22 155.15 153.14 154.18 7,745 -0.04(-0.02%)
May 24, 2023 156.76 156.76 154.19 154.22 5,617 -3.51(-2.22%)
May 23, 2023 155.03 160.94 155.03 157.73 8,209 +2.60(+1.68%)
May 22, 2023 153.79 155.86 153.79 155.12 6,540 +1.32(+0.86%)
May 19, 2023 156.40 156.40 153.66 153.81 6,862 -1.10(-0.71%)
May 18, 2023 154.66 154.93 154.37 154.90 4,725 -0.18(-0.12%)
May 17, 2023 151.40 155.09 151.40 155.09 11,640 +4.45(+2.96%)
May 16, 2023 151.25 151.68 150.63 150.63 6,318 -2.78(-1.81%)
May 15, 2023 152.74 153.77 151.96 153.41 13,107 +1.27(+0.84%)
May 12, 2023 152.38 152.77 152.14 152.14 4,988 -0.40(-0.26%)
May 11, 2023 151.77 156.01 151.29 152.54 12,878 -2.40(-1.55%)
May 10, 2023 154.76 155.88 154.16 154.94 10,129 +2.16(+1.41%)
May 09, 2023 148.66 154.57 148.66 152.78 10,941 -1.11(-0.72%)
May 08, 2023 156.59 157.21 153.18 153.89 7,804 -2.17(-1.39%)
May 05, 2023 156.30 156.30 153.99 156.06 8,630 +4.10(+2.70%)
May 04, 2023 149.37 152.34 149.37 151.96 12,524 -1.39(-0.90%)
May 03, 2023 153.79 157.00 153.23 153.34 16,493 +0.19(+0.13%)
May 02, 2023 153.81 154.32 150.67 153.15 23,000 -2.37(-1.52%)
May 01, 2023 156.83 156.83 153.98 155.52 13,128 -0.70(-0.45%)
Apr 28, 2023 155.84 157.45 154.60 156.22 13,796 -0.55(-0.35%)
Apr 27, 2023 158.99 158.99 156.77 156.77 5,366 -0.95(-0.60%)
Apr 26, 2023 159.04 159.51 157.73 157.73 7,084 -1.31(-0.82%)
Apr 25, 2023 160.94 161.60 158.65 159.04 9,794 -2.80(-1.73%)
Apr 24, 2023 162.56 164.53 161.56 161.84 15,756 -1.58(-0.97%)
Apr 21, 2023 163.05 163.90 163.05 163.42 5,738 +0.38(+0.23%)
Apr 20, 2023 162.37 163.29 162.13 163.05 7,634 +0.09(+0.05%)
Apr 19, 2023 162.40 164.65 161.09 162.96 8,521 -0.65(-0.39%)
Apr 18, 2023 163.82 166.05 163.60 163.60 12,232 -2.22(-1.34%)
Apr 17, 2023 162.71 166.18 162.57 165.82 11,813 +2.31(+1.41%)
Apr 14, 2023 161.91 163.51 161.51 163.51 9,411 +0.27(+0.17%)
Apr 13, 2023 161.45 163.24 161.45 163.24 14,655 +1.71(+1.06%)
Apr 12, 2023 160.07 161.53 160.07 161.53 16,059 +1.86(+1.16%)
Apr 11, 2023 161.95 161.95 159.67 159.67 7,496 -0.29(-0.18%)
Apr 10, 2023 158.52 161.36 158.52 159.96 16,738 +1.26(+0.80%)
Apr 06, 2023 155.78 159.17 155.78 158.70 9,328 +1.48(+0.94%)
Apr 05, 2023 158.99 158.99 156.71 157.22 8,597 -1.59(-1.00%)
Apr 04, 2023 158.69 159.68 156.91 158.81 18,156 -1.77(-1.10%)
Apr 03, 2023 153.32 160.58 153.32 160.58 14,357 +1.99(+1.25%)
Mar 31, 2023 157.52 159.24 155.16 158.59 26,729 +3.74(+2.41%)
Mar 30, 2023 154.22 155.38 154.16 154.85 5,932 -0.02(-0.01%)
Mar 29, 2023 154.20 155.25 153.21 154.87 12,221 +1.02(+0.66%)
Mar 28, 2023 155.38 156.92 153.45 153.85 11,674 -2.72(-1.74%)
Mar 27, 2023 156.12 157.46 153.61 156.57 9,812 +0.66(+0.42%)
Mar 24, 2023 155.14 156.53 153.18 155.91 12,505 -0.61(-0.39%)
Mar 23, 2023 156.10 157.74 153.65 156.52 18,377 +1.36(+0.88%)
Mar 22, 2023 156.73 159.26 155.16 155.16 31,416 -3.25(-2.05%)
Mar 21, 2023 156.20 159.75 156.20 158.41 21,357 +3.89(+2.52%)
Mar 20, 2023 157.35 157.97 154.06 154.52 12,807 +0.09(+0.06%)
Mar 17, 2023 159.04 159.04 154.22 154.43 18,556 -4.57(-2.87%)
Mar 16, 2023 152.25 161.82 152.19 159.00 15,156 +6.18(+4.04%)
Mar 15, 2023 152.67 153.97 151.11 152.82 11,414 -1.68(-1.09%)
Mar 14, 2023 155.27 159.18 153.68 154.50 24,093 +1.88(+1.23%)
Mar 13, 2023 160.07 164.24 148.63 152.62 71,318 -8.69(-5.39%)
Mar 10, 2023 164.47 164.47 159.25 161.31 15,406 -3.09(-1.88%)
Mar 09, 2023 169.31 169.31 164.01 164.41 8,445 -4.11(-2.44%)
Mar 08, 2023 165.51 168.62 165.51 168.52 6,929 +2.15(+1.29%)
Mar 07, 2023 168.21 168.21 164.91 166.37 6,743 -1.84(-1.09%)
Mar 06, 2023 169.60 169.60 168.21 168.21 7,186 -2.08(-1.22%)
Mar 03, 2023 168.65 171.53 168.65 170.29 5,961 +0.73(+0.43%)
Mar 02, 2023 167.26 169.90 166.30 169.56 12,434 +2.45(+1.46%)
Mar 01, 2023 166.68 168.93 164.31 167.11 11,574 +0.29(+0.17%)
Feb 28, 2023 167.94 168.16 166.16 166.83 15,032 -0.38(-0.23%)
Feb 27, 2023 170.09 170.34 165.96 167.21 11,338 -1.24(-0.74%)
Feb 24, 2023 176.76 176.76 166.68 168.45 13,794 -9.56(-5.37%)
Feb 23, 2023 178.47 178.47 175.70 178.01 13,097 -0.47(-0.26%)
Feb 22, 2023 179.79 181.04 174.56 178.47 45,804 -0.20(-0.11%)
Feb 21, 2023 182.75 182.75 176.57 178.68 30,906 -4.27(-2.33%)
Feb 17, 2023 178.36 184.60 177.43 182.95 23,580 +6.12(+3.46%)
Feb 16, 2023 177.47 179.48 176.29 176.82 9,624 -0.85(-0.48%)
Feb 15, 2023 178.56 180.30 177.67 177.67 6,389 -2.25(-1.25%)
Feb 14, 2023 181.53 181.80 178.21 179.92 10,192 +0.87(+0.49%)
Feb 13, 2023 180.33 180.99 177.64 179.05 6,408 +2.75(+1.56%)
Feb 10, 2023 176.76 178.09 176.08 176.30 12,136 +0.28(+0.16%)
Feb 09, 2023 177.95 178.48 176.02 176.02 6,487 -0.17(-0.10%)
Feb 08, 2023 179.63 179.77 175.50 176.19 23,330 -4.00(-2.22%)
Feb 07, 2023 176.90 180.19 176.90 180.19 11,020 +1.53(+0.86%)
Feb 06, 2023 181.85 181.85 177.24 178.67 8,379 -1.92(-1.06%)
Feb 03, 2023 177.12 181.15 177.12 180.59 16,058 +1.14(+0.63%)
Feb 02, 2023 178.08 181.39 177.05 179.45 15,283 +1.35(+0.76%)
Feb 01, 2023 177.91 182.19 174.42 178.10 19,388 -1.94(-1.08%)
Jan 31, 2023 176.76 180.04 173.92 180.04 26,530 +3.16(+1.79%)
Jan 30, 2023 178.66 178.66 176.88 176.88 4,082 -2.62(-1.46%)
Jan 27, 2023 177.74 180.08 176.86 179.50 12,493 -0.13(-0.07%)
Jan 26, 2023 176.59 179.63 176.59 179.63 10,326 +2.08(+1.17%)
Jan 25, 2023 173.13 177.76 173.13 177.55 6,853 +2.46(+1.40%)
Jan 24, 2023 174.57 177.37 174.57 175.09 7,865 -0.87(-0.49%)
Jan 23, 2023 176.12 176.90 173.89 175.96 5,808 -2.04(-1.14%)
Jan 20, 2023 173.97 178.00 173.97 178.00 24,492 +6.47(+3.77%)
Jan 19, 2023 172.88 173.53 169.12 171.53 13,130 -2.97(-1.70%)
Jan 18, 2023 177.55 177.55 174.50 174.50 3,664 -3.39(-1.91%)
Jan 17, 2023 175.23 178.17 175.23 177.89 5,010 -0.31(-0.17%)
Jan 13, 2023 172.90 180.65 172.90 178.20 11,724 +0.96(+0.54%)
Jan 12, 2023 175.65 178.66 175.28 177.24 7,239 +0.85(+0.48%)
Jan 11, 2023 178.68 178.68 175.84 176.39 8,607 -2.27(-1.27%)
Jan 10, 2023 175.83 180.82 175.81 178.67 8,987 +4.18(+2.39%)
Jan 09, 2023 175.19 178.88 174.49 174.49 9,343 -1.22(-0.70%)
Jan 06, 2023 174.86 176.48 173.68 175.71 10,160 +2.77(+1.60%)
Jan 05, 2023 171.43 174.51 171.43 172.94 4,059 +0.29(+0.17%)
Jan 04, 2023 175.66 175.66 172.62 172.66 10,589 -1.25(-0.72%)
Jan 03, 2023 177.70 177.70 171.03 173.91 13,533 -2.88(-1.63%)
Dec 30, 2022 169.32 176.78 169.32 176.78 10,396 +5.30(+3.09%)
Dec 29, 2022 173.90 175.54 169.76 171.48 9,620 +2.30(+1.36%)
Dec 28, 2022 170.05 170.21 168.16 169.18 7,980 -2.49(-1.45%)
Dec 27, 2022 171.73 171.73 171.03 171.67 4,548 -0.98(-0.57%)
Dec 23, 2022 171.99 172.98 171.99 172.66 3,625 +0.72(+0.42%)
Dec 22, 2022 171.96 172.86 171.13 171.94 7,902 -3.51(-2.00%)
Dec 21, 2022 171.99 175.49 171.99 175.45 5,867 +3.25(+1.89%)
Dec 20, 2022 168.79 172.25 168.79 172.20 7,953 +2.12(+1.25%)
Dec 19, 2022 174.57 176.89 170.08 170.08 15,162 -4.26(-2.44%)
Dec 16, 2022 172.06 174.59 172.06 174.34 35,123 +0.15(+0.09%)
Dec 15, 2022 174.19 175.81 171.41 174.19 17,012 -1.91(-1.09%)
Dec 14, 2022 177.28 179.89 175.66 176.10 21,629 -2.10(-1.18%)
Dec 13, 2022 180.44 180.44 176.29 178.20 16,046 +1.55(+0.88%)
Dec 12, 2022 176.44 181.54 175.28 176.65 25,322 +1.93(+1.10%)
Dec 09, 2022 170.26 176.31 170.26 174.72 18,029 +3.09(+1.80%)
Dec 08, 2022 171.99 173.42 170.34 171.63 13,282 +1.63(+0.96%)
Dec 07, 2022 172.66 173.32 170.00 170.00 6,920 -0.08(-0.04%)
Dec 06, 2022 171.02 173.93 168.20 170.08 13,397 +0.60(+0.36%)
Dec 05, 2022 171.22 171.22 167.78 169.47 16,791 -2.83(-1.64%)
Dec 02, 2022 169.12 172.30 169.12 172.30 3,840 +1.53(+0.89%)
Dec 01, 2022 168.22 171.50 166.98 170.77 10,222 +0.74(+0.43%)
Nov 30, 2022 167.38 170.08 165.90 170.04 43,813 +1.49(+0.88%)
Nov 29, 2022 167.61 168.86 166.46 168.55 5,878 -1.03(-0.61%)
Nov 28, 2022 174.41 174.57 168.85 169.58 12,540 -6.23(-3.54%)
Nov 25, 2022 176.30 176.85 175.77 175.81 3,673 +0.26(+0.15%)
Nov 23, 2022 181.54 181.54 172.34 175.55 13,419 -6.46(-3.55%)
Nov 22, 2022 179.70 182.02 175.48 182.01 23,858 +4.04(+2.27%)
Nov 21, 2022 172.06 178.16 171.33 177.97 18,074 +6.18(+3.59%)
Nov 18, 2022 169.95 174.36 169.71 171.79 8,416 +2.33(+1.38%)
Nov 17, 2022 170.29 170.41 168.88 169.46 6,532 +1.03(+0.61%)
Nov 16, 2022 168.06 170.21 168.06 168.43 6,482 -0.22(-0.13%)
Nov 15, 2022 169.48 170.50 168.57 168.66 8,946 -0.32(-0.19%)
Nov 14, 2022 172.04 172.04 164.75 168.98 21,829 +2.79(+1.68%)
Nov 11, 2022 168.07 168.07 165.38 166.19 8,833 -1.88(-1.12%)
Nov 10, 2022 165.53 169.57 163.84 168.07 19,620 +5.33(+3.28%)
Nov 09, 2022 163.40 164.38 162.53 162.74 8,331 -1.88(-1.14%)
Nov 08, 2022 167.50 169.71 164.62 164.62 12,181 -3.12(-1.86%)
Nov 07, 2022 168.87 171.34 167.74 167.74 8,767 -2.21(-1.30%)
Nov 04, 2022 166.23 169.95 164.38 169.95 12,030 +6.02(+3.67%)
Nov 03, 2022 162.05 164.51 161.12 163.93 7,741 -0.91(-0.55%)
Nov 02, 2022 164.63 167.59 164.25 164.84 11,544 +0.21(+0.13%)
Nov 01, 2022 169.89 169.89 164.62 164.62 6,662 -2.49(-1.49%)
Oct 31, 2022 166.68 168.25 164.84 167.11 9,859 -0.98(-0.59%)
Oct 28, 2022 166.79 169.90 164.38 168.10 13,653 +2.24(+1.35%)
Oct 27, 2022 169.02 173.33 163.04 165.86 14,392 -3.64(-2.15%)
Oct 26, 2022 167.16 169.50 166.22 169.50 9,554 +1.83(+1.09%)
Oct 25, 2022 164.38 167.67 164.38 167.67 4,560 +6.27(+3.88%)
Oct 24, 2022 163.09 163.65 160.30 161.40 6,525 -2.13(-1.30%)
Oct 21, 2022 158.32 163.53 158.21 163.53 6,472 +6.10(+3.88%)
Oct 20, 2022 161.85 161.85 156.96 157.43 5,920 -3.24(-2.02%)
Oct 19, 2022 157.87 161.22 157.87 160.67 7,767 +4.65(+2.98%)
Oct 18, 2022 155.11 156.24 154.67 156.02 5,415 +1.25(+0.80%)
Oct 17, 2022 153.98 155.07 153.98 154.77 7,381 +1.75(+1.15%)
Oct 14, 2022 153.00 153.21 152.38 153.02 5,244 -2.99(-1.92%)
Oct 13, 2022 153.12 158.16 153.10 156.01 8,420 +5.41(+3.60%)
Oct 12, 2022 154.41 154.41 150.32 150.59 16,155 -3.32(-2.15%)
Oct 11, 2022 151.37 154.29 151.37 153.91 9,466 +2.77(+1.83%)
Oct 10, 2022 151.18 152.53 150.41 151.14 10,894 +1.15(+0.77%)
Oct 07, 2022 148.88 150.44 148.59 149.99 14,388 -2.29(-1.51%)
Oct 06, 2022 150.45 152.28 149.63 152.28 14,694 +1.84(+1.22%)
Oct 05, 2022 155.72 155.72 149.80 150.44 12,933 -7.27(-4.61%)
Oct 04, 2022 154.26 158.51 154.26 157.72 15,481 +4.11(+2.68%)
Oct 03, 2022 153.82 155.51 153.03 153.60 5,714 +0.37(+0.24%)
Sep 30, 2022 154.13 155.48 152.90 153.23 10,747 +0.57(+0.37%)
Sep 29, 2022 153.55 153.55 151.90 152.66 10,379 -2.57(-1.66%)
Sep 28, 2022 151.07 158.29 151.85 155.24 12,169 +3.49(+2.30%)
Sep 27, 2022 155.78 156.02 151.44 151.75 24,443 -3.72(-2.40%)
Sep 26, 2022 155.09 157.61 155.09 155.47 12,198 -0.05(-0.03%)
Sep 23, 2022 154.82 156.63 154.53 155.51 11,388 -0.86(-0.55%)
Sep 22, 2022 153.88 157.65 152.72 156.37 10,218 +1.00(+0.65%)
Sep 21, 2022 159.23 159.23 155.25 155.37 8,861 -1.69(-1.08%)
Sep 20, 2022 158.58 160.74 157.06 157.06 14,370 -4.48(-2.77%)
Sep 19, 2022 163.66 164.57 160.55 161.53 7,711 -3.05(-1.85%)
Sep 16, 2022 158.29 164.58 156.24 164.58 35,074 +5.79(+3.64%)
Sep 15, 2022 159.62 159.62 157.34 158.79 10,283 -1.54(-0.96%)
Sep 14, 2022 159.72 161.20 158.80 160.34 12,804 +1.40(+0.88%)
Sep 13, 2022 163.29 163.29 157.11 158.93 11,522 -6.44(-3.89%)
Sep 12, 2022 164.10 165.37 164.10 165.37 6,452 +0.40(+0.24%)
Sep 09, 2022 165.74 167.16 164.02 164.97 11,255 -1.99(-1.19%)
Sep 08, 2022 165.77 167.26 165.77 166.96 7,024 +0.72(+0.44%)
Sep 07, 2022 162.94 166.77 162.19 166.23 7,873 +4.50(+2.78%)
Sep 06, 2022 160.47 162.92 160.47 161.73 12,334 +1.37(+0.85%)
Sep 02, 2022 160.66 165.72 160.36 160.36 16,577 +0.39(+0.24%)
Sep 01, 2022 157.06 161.07 157.06 159.97 12,665 +1.12(+0.71%)
Aug 31, 2022 159.01 159.81 158.85 158.85 7,492 -0.03(-0.02%)
Aug 30, 2022 160.51 160.51 158.76 158.88 10,455 -0.23(-0.14%)
Aug 29, 2022 156.96 159.21 156.50 159.11 9,463 +1.46(+0.93%)
Aug 26, 2022 157.33 158.48 156.96 157.64 15,798 -4.00(-2.47%)
Aug 25, 2022 156.50 161.64 156.50 161.64 27,283 +5.14(+3.28%)
Aug 24, 2022 157.41 157.70 153.59 156.50 23,314 -0.69(-0.44%)
Aug 23, 2022 157.08 158.33 155.65 157.19 12,408 +0.51(+0.32%)
Aug 22, 2022 158.99 158.99 156.63 156.69 23,271 -2.85(-1.79%)
Aug 19, 2022 164.26 164.26 159.26 159.54 17,768 -6.54(-3.94%)
Aug 18, 2022 164.63 166.18 164.63 166.08 14,461 +0.83(+0.50%)
Aug 17, 2022 163.69 166.17 163.69 165.25 9,866 -1.39(-0.83%)
Aug 16, 2022 167.37 168.47 166.08 166.64 5,020 -2.15(-1.28%)
Aug 15, 2022 169.12 169.55 165.64 168.79 12,982 +0.21(+0.13%)
Aug 12, 2022 164.86 169.37 164.86 168.58 14,349 +1.95(+1.17%)
Aug 11, 2022 169.12 169.12 165.53 166.63 9,682 -0.77(-0.46%)
Aug 10, 2022 164.84 167.55 164.84 167.40 9,607 +2.52(+1.53%)
Aug 09, 2022 161.10 164.88 160.88 164.88 8,134 +1.93(+1.19%)
Aug 08, 2022 162.96 164.33 161.10 162.95 13,171 +0.24(+0.15%)
Aug 05, 2022 161.18 163.41 161.18 162.71 10,396 -4.45(-2.66%)
Aug 04, 2022 172.00 172.00 165.63 167.15 7,938 -6.24(-3.60%)
Aug 03, 2022 171.07 176.80 171.07 173.40 13,071 +0.07(+0.04%)
Aug 02, 2022 173.99 175.59 173.32 173.32 8,689 -2.19(-1.25%)
Aug 01, 2022 176.99 177.53 175.47 175.51 16,324 -0.48(-0.27%)
Jul 29, 2022 177.74 177.74 175.99 175.99 6,642 -4.34(-2.41%)
Jul 28, 2022 180.16 181.36 177.68 180.34 12,831 -0.10(-0.06%)
Jul 27, 2022 177.63 180.70 175.72 180.44 11,506 +2.12(+1.19%)
Jul 26, 2022 172.90 179.24 172.90 178.32 6,654 +6.32(+3.68%)
Jul 25, 2022 176.63 178.89 172.00 172.00 7,853 -0.34(-0.20%)
Jul 22, 2022 175.23 175.32 172.00 172.34 6,353 -1.98(-1.14%)
Jul 21, 2022 172.11 174.71 170.77 174.31 4,824 +1.87(+1.08%)
Jul 20, 2022 168.08 173.28 168.08 172.45 10,845 +0.97(+0.56%)
Jul 19, 2022 163.01 172.53 163.01 171.48 10,362 +7.37(+4.49%)
Jul 18, 2022 164.96 164.96 163.79 164.11 5,359 -1.29(-0.78%)
Jul 15, 2022 162.86 166.83 162.00 165.40 7,321 +4.95(+3.09%)
Jul 14, 2022 160.08 160.60 157.40 160.44 8,973 +1.18(+0.74%)
Jul 13, 2022 158.34 159.26 158.34 159.26 2,402 -1.55(-0.96%)
Jul 12, 2022 156.67 163.23 156.67 160.81 13,363 +4.14(+2.64%)
Jul 11, 2022 162.62 162.62 155.99 156.67 5,461 -5.56(-3.43%)
Jul 08, 2022 161.90 163.20 158.98 162.23 6,111 -0.53(-0.33%)
Jul 07, 2022 163.36 163.36 162.76 162.76 5,653 -0.46(-0.28%)
Jul 06, 2022 161.17 164.00 161.17 163.22 4,942 +0.61(+0.37%)
Jul 05, 2022 161.05 162.74 158.29 162.62 10,134 +0.71(+0.44%)
Jul 01, 2022 158.65 163.41 158.34 161.91 7,372 +2.05(+1.28%)
Jun 30, 2022 158.24 159.85 158.12 159.85 8,695 -0.42(-0.26%)
Jun 29, 2022 160.09 160.28 159.67 160.28 5,837 -1.20(-0.74%)
Jun 28, 2022 162.03 163.12 161.47 161.47 5,952 -1.84(-1.13%)
Jun 27, 2022 162.18 165.71 160.62 163.31 10,523 +1.01(+0.62%)
Jun 24, 2022 156.79 164.40 156.39 162.30 87,078 +8.29(+5.38%)
Jun 23, 2022 153.33 155.40 153.33 154.02 12,683 +0.70(+0.46%)
Jun 22, 2022 150.89 154.05 150.89 153.32 13,552 -2.31(-1.48%)
Jun 21, 2022 155.58 158.05 154.22 155.63 13,654 +2.07(+1.35%)
Jun 17, 2022 156.05 156.05 153.56 153.56 19,027 -2.25(-1.44%)
Jun 16, 2022 158.71 158.71 154.46 155.80 15,271 -5.95(-3.68%)
Jun 15, 2022 156.52 163.03 156.52 161.75 11,357 +5.62(+3.60%)
Jun 14, 2022 157.66 157.66 154.07 156.13 5,697 -1.32(-0.84%)
Jun 13, 2022 160.32 160.32 153.88 157.45 12,188 -4.91(-3.02%)
Jun 10, 2022 161.62 162.55 161.62 162.36 6,626 -4.96(-2.97%)
Jun 09, 2022 169.17 169.17 167.32 167.32 6,584 -2.35(-1.38%)
Jun 08, 2022 170.09 170.31 169.02 169.67 6,102 -2.41(-1.40%)
Jun 07, 2022 170.10 172.61 170.10 172.08 7,740 +1.61(+0.95%)
Jun 06, 2022 169.11 170.85 169.11 170.47 5,682 +2.02(+1.20%)
Jun 03, 2022 170.97 172.24 168.05 168.45 7,438 -2.99(-1.75%)
Jun 02, 2022 166.40 173.15 166.40 171.44 9,257 +4.91(+2.95%)
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.