Last: | $170.57 |
---|---|
Change Percent: | -1.94% |
Open: | $172.09 |
Close: | $170.57 |
High: | $173.06 |
Low: | $169.73 |
Volume: | 385,541 |
Last Trade Date Time: | 05/14/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$170.57 | $172.09 | $170.57 | $173.06 | $169.73 | 385,541 | 05-14-2024 |
$168.81 | $165.66 | $168.81 | $170.83 | $165.66 | 343,873 | 05-13-2024 |
$164.3 | $166.88 | $164.3 | $167 | $163.54 | 219,927 | 05-10-2024 |
$165.84 | $164.06 | $165.84 | $166 | $163.65 | 286,339 | 05-09-2024 |
$163.49 | $163.11 | $163.49 | $164.78 | $161.4534 | 514,933 | 05-08-2024 |
$164.27 | $166.55 | $164.27 | $168.49 | $164.2 | 360,536 | 05-07-2024 |
$166.44 | $166.95 | $166.44 | $167.35 | $165.83 | 464,688 | 05-06-2024 |
$165.18 | $165.54 | $165.18 | $167.46 | $164.21 | 370,301 | 05-03-2024 |
$163.27 | $164.52 | $163.27 | $165.575 | $161.56 | 316,113 | 05-02-2024 |
$162.85 | $160.99 | $162.85 | $166.32 | $160.2797 | 491,421 | 05-01-2024 |
$161.15 | $163.61 | $161.15 | $164.52 | $161.12 | 595,162 | 04-30-2024 |
$165.43 | $169.2 | $165.43 | $170.41 | $165.275 | 602,283 | 04-29-2024 |
$169.88 | $165.98 | $169.88 | $178.13 | $165.105 | 1,532,500 | 04-26-2024 |
$160.38 | $158.48 | $160.38 | $160.82 | $155.5 | 778,289 | 04-25-2024 |
$159.52 | $157.18 | $159.52 | $160.745 | $156.16 | 529,969 | 04-24-2024 |
$158.27 | $155.69 | $158.27 | $158.73 | $155.42 | 393,108 | 04-23-2024 |
$154.57 | $154.53 | $154.57 | $155.55 | $153.315 | 403,110 | 04-22-2024 |
$154.14 | $154.02 | $154.14 | $156.55 | $152.96 | 505,871 | 04-19-2024 |
$154.62 | $153.12 | $154.62 | $155.48 | $153.015 | 498,344 | 04-18-2024 |
$152.33 | $156 | $152.33 | $156 | $152.27 | 717,865 | 04-17-2024 |
News, Short Squeeze, Breakout and More Instantly...
Corporate earnings came to the market’s rescue in the past week, helping to overcome rate fears. As we look ahead to the unfolding week, it r...
Shares of Aon plc (NYSE:AON) fell sharply during Friday's session after the company reported worse-than-expected quarterly financial results. ...
U.S. stocks were higher, with the Dow Jones jumping over 150 points on Friday. Shares of Skechers U.S.A., Inc. (NYSE:SKX) rose sharply during Frida...