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
Russell 2000 Ishares ETF
(NY:
IWM
)
205.77
+1.72 (+0.84%)
Official Closing Price
Updated: 8:00 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:
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 (%)
Jan 31, 2019
137.80
139.38
137.72
139.15
29,188,270
+1.18(+0.85%)
Jan 30, 2019
137.21
138.48
136.00
137.97
27,310,246
+1.49(+1.09%)
Jan 29, 2019
136.96
137.06
136.18
136.48
12,932,243
-0.33(-0.24%)
Jan 28, 2019
136.26
137.14
135.71
136.81
24,376,716
-0.74(-0.54%)
Jan 25, 2019
136.87
137.82
136.70
137.54
23,852,426
+2.01(+1.48%)
Jan 24, 2019
134.83
136.07
134.74
135.54
18,156,098
+0.55(+0.41%)
Jan 23, 2019
135.66
136.46
133.92
134.99
22,076,098
-0.37(-0.28%)
Jan 22, 2019
136.72
137.00
134.47
135.36
29,711,882
-2.18(-1.58%)
Jan 18, 2019
136.85
138.09
136.29
137.54
30,322,430
+1.40(+1.03%)
Jan 17, 2019
134.42
136.60
134.40
136.14
20,624,240
+1.22(+0.91%)
Jan 16, 2019
134.13
135.59
134.12
134.91
22,286,256
+1.09(+0.82%)
Jan 15, 2019
133.17
134.10
132.64
133.82
27,488,590
+1.03(+0.77%)
Jan 14, 2019
133.33
133.91
132.64
132.79
31,249,670
-1.33(-1.00%)
Jan 11, 2019
133.50
134.42
133.19
134.13
24,025,426
+0.04(+0.03%)
Jan 10, 2019
132.62
134.17
131.95
134.09
24,470,844
+0.69(+0.52%)
Jan 09, 2019
132.77
133.86
132.21
133.40
27,514,810
+1.09(+0.83%)
Jan 08, 2019
131.44
132.36
130.12
132.31
29,252,498
+2.00(+1.53%)
Jan 07, 2019
128.13
131.04
127.65
130.31
32,642,818
+2.24(+1.75%)
Jan 04, 2019
125.02
128.45
124.82
128.07
37,872,856
+4.61(+3.74%)
Jan 03, 2019
125.01
125.69
122.90
123.46
31,306,588
-2.25(-1.79%)
Jan 02, 2019
123.38
126.18
122.80
125.71
29,227,172
+0.71(+0.57%)
Dec 31, 2018
124.83
125.14
123.04
125.00
31,250,740
+0.97(+0.78%)
Dec 28, 2018
123.67
126.03
122.80
124.03
38,557,468
+0.36(+0.29%)
Dec 27, 2018
121.61
123.67
119.37
123.67
42,316,492
+0.51(+0.42%)
Dec 26, 2018
117.89
123.32
117.45
123.16
42,753,684
+5.65(+4.81%)
Dec 24, 2018
119.24
119.93
117.47
117.51
30,610,586
-2.32(-1.94%)
Dec 21, 2018
123.58
124.11
119.47
119.84
63,635,036
-3.19(-2.60%)
Dec 20, 2018
124.75
125.47
121.57
123.03
61,957,744
-2.06(-1.65%)
Dec 19, 2018
127.71
129.46
124.39
125.09
51,033,668
-2.66(-2.08%)
Dec 18, 2018
129.07
129.93
127.23
127.75
45,265,680
-0.16(-0.12%)
Dec 17, 2018
130.38
131.51
127.11
127.91
39,054,272
-2.91(-2.23%)
Dec 14, 2018
131.87
133.26
130.34
130.82
25,835,132
-2.01(-1.51%)
Dec 13, 2018
135.13
135.55
132.62
132.83
24,932,634
-1.91(-1.42%)
Dec 12, 2018
134.80
136.55
134.69
134.74
29,966,584
+1.27(+0.96%)
Dec 11, 2018
135.54
136.02
132.48
133.47
31,397,530
-0.14(-0.10%)
Dec 10, 2018
134.23
134.65
131.61
133.61
33,000,174
-0.39(-0.29%)
Dec 07, 2018
136.90
137.94
133.30
134.00
30,658,610
-2.96(-2.16%)
Dec 06, 2018
135.33
136.96
133.45
136.96
40,246,812
-0.30(-0.22%)
Dec 04, 2018
143.05
143.40
136.90
137.25
44,150,440
-6.10(-4.26%)
Dec 03, 2018
143.65
143.73
141.44
143.36
25,092,280
+1.36(+0.96%)
Nov 30, 2018
140.92
142.22
140.57
142.00
21,823,342
+0.73(+0.52%)
Nov 29, 2018
141.06
142.11
139.97
141.26
16,224,684
-0.38(-0.27%)
Nov 28, 2018
138.82
141.77
137.42
141.65
28,063,752
+3.41(+2.47%)
Nov 27, 2018
138.80
139.31
137.97
138.23
15,533,884
-1.15(-0.83%)
Nov 26, 2018
138.93
139.93
138.39
139.38
16,455,204
+1.79(+1.30%)
Nov 23, 2018
136.60
138.91
136.59
137.60
11,967,660
-0.13(-0.09%)
Nov 21, 2018
137.73
137.73
137.73
0
+1.90(+1.40%)
Nov 20, 2018
137.00
138.10
135.46
135.83
27,830,082
-2.67(-1.93%)
Nov 19, 2018
141.12
141.45
138.04
138.50
23,136,680
-2.87(-2.03%)
Nov 16, 2018
140.13
141.69
139.62
141.37
31,516,836
+0.34(+0.24%)
Nov 15, 2018
138.16
141.24
137.82
141.03
26,304,424
+1.98(+1.43%)
Nov 14, 2018
141.25
141.89
138.15
139.05
26,350,846
-1.02(-0.73%)
Nov 13, 2018
141.05
142.44
139.83
140.07
19,839,870
-0.45(-0.32%)
Nov 12, 2018
143.30
143.44
140.34
140.52
23,498,956
-2.84(-1.98%)
Nov 09, 2018
145.14
145.17
142.31
143.36
22,199,198
-2.71(-1.85%)
Nov 08, 2018
145.71
146.91
145.46
146.06
16,085,656
-0.39(-0.27%)
Nov 07, 2018
144.55
146.46
144.03
146.46
23,761,692
+2.58(+1.79%)
Nov 06, 2018
142.96
144.32
142.84
143.88
16,699,383
+0.71(+0.49%)
Nov 05, 2018
143.32
143.90
141.75
143.17
18,199,512
-0.11(-0.08%)
Nov 02, 2018
143.34
144.11
141.83
143.28
28,666,472
+0.47(+0.33%)
Nov 01, 2018
140.39
143.07
140.31
142.81
30,622,484
+3.22(+2.31%)
Oct 31, 2018
140.73
141.29
139.59
139.59
39,534,800
+0.28(+0.20%)
Oct 30, 2018
136.63
139.46
136.36
139.31
31,182,118
+2.85(+2.09%)
Oct 29, 2018
138.75
140.15
134.97
136.46
35,461,200
-0.75(-0.55%)
Oct 26, 2018
137.27
139.02
134.63
137.22
39,752,476
-1.52(-1.09%)
Oct 25, 2018
136.52
139.39
136.22
138.73
34,721,796
+2.94(+2.17%)
Oct 24, 2018
140.89
141.40
135.67
135.79
43,422,912
-5.31(-3.77%)
Oct 23, 2018
140.43
142.25
138.56
141.11
40,006,224
-1.27(-0.89%)
Oct 22, 2018
143.21
143.70
141.91
142.38
30,325,152
-0.31(-0.22%)
Oct 19, 2018
144.65
145.48
142.11
142.69
36,773,244
-1.53(-1.06%)
Oct 18, 2018
146.46
146.66
143.63
144.21
33,363,240
-2.75(-1.87%)
Oct 17, 2018
147.17
147.21
145.03
146.97
25,941,202
-0.63(-0.43%)
Oct 16, 2018
144.47
147.81
143.32
147.60
38,227,016
+4.16(+2.90%)
Oct 15, 2018
142.69
144.48
141.92
143.44
35,189,012
+0.53(+0.37%)
Oct 12, 2018
144.73
144.92
141.31
142.91
57,493,628
+0.03(+0.02%)
Oct 11, 2018
144.97
146.37
142.83
142.88
74,026,192
-2.78(-1.91%)
Oct 10, 2018
149.63
149.79
145.48
145.66
50,426,836
-4.31(-2.87%)
Oct 09, 2018
150.37
151.41
149.78
149.97
22,158,434
-0.59(-0.39%)
Oct 08, 2018
150.51
151.10
149.38
150.56
22,919,496
-0.32(-0.21%)
Oct 05, 2018
152.35
152.74
149.48
150.88
33,576,796
-1.38(-0.90%)
Oct 04, 2018
153.93
154.12
151.78
152.25
31,661,806
-2.17(-1.40%)
Oct 03, 2018
153.69
155.13
153.06
154.42
27,964,780
+1.34(+0.88%)
Oct 02, 2018
154.62
154.94
152.75
153.08
30,562,524
-1.67(-1.08%)
Oct 01, 2018
157.51
157.54
154.23
154.75
29,981,394
-2.06(-1.32%)
Sep 28, 2018
155.80
157.24
155.80
156.82
24,441,120
+0.47(+0.30%)
Sep 27, 2018
156.65
156.96
156.09
156.35
15,553,333
+0.01(+0.01%)
Sep 26, 2018
158.10
158.20
156.10
156.34
19,113,390
-1.44(-0.91%)
Sep 25, 2018
157.80
158.23
157.61
157.78
14,815,982
+0.24(+0.15%)
Sep 24, 2018
157.99
158.21
156.60
157.54
17,008,364
-0.58(-0.37%)
Sep 21, 2018
159.37
159.44
157.95
158.12
35,065,624
-0.76(-0.48%)
Sep 20, 2018
158.09
158.96
157.57
158.88
18,228,502
+1.46(+0.92%)
Sep 19, 2018
158.01
158.74
156.89
157.43
18,954,418
-0.58(-0.36%)
Sep 18, 2018
157.56
158.41
157.41
158.00
14,028,569
+0.66(+0.42%)
Sep 17, 2018
159.07
159.18
157.15
157.34
21,576,868
-1.69(-1.06%)
Sep 14, 2018
158.47
159.54
158.12
159.03
16,956,752
+0.67(+0.42%)
Sep 13, 2018
158.94
159.18
157.99
158.36
15,695,736
+0.04(+0.02%)
Sep 12, 2018
158.48
158.76
157.13
158.33
23,246,416
-0.38(-0.24%)
Sep 11, 2018
158.31
159.24
157.75
158.71
15,161,262
+0.26(+0.16%)
Sep 10, 2018
158.91
159.31
158.11
158.45
11,925,875
+0.19(+0.12%)
Sep 07, 2018
157.94
159.09
157.43
158.25
18,587,240
-0.08(-0.05%)
Sep 06, 2018
159.76
160.05
158.14
158.34
17,934,764
-1.08(-0.67%)
Sep 05, 2018
159.77
159.82
158.08
159.41
16,341,218
-0.43(-0.27%)
Sep 04, 2018
160.34
160.65
158.79
159.84
19,312,182
-0.72(-0.45%)
Aug 31, 2018
160.55
160.55
160.55
0
+0.61(+0.38%)
Aug 30, 2018
159.76
160.75
159.44
159.94
15,301,328
-0.13(-0.08%)
Aug 29, 2018
159.62
160.32
159.10
160.07
14,179,017
+0.46(+0.29%)
Aug 28, 2018
159.75
160.05
158.77
159.61
14,166,687
+0.15(+0.09%)
Aug 27, 2018
159.71
160.48
159.25
159.46
17,107,934
+0.23(+0.15%)
Aug 24, 2018
158.82
159.40
158.70
159.23
12,818,029
+0.86(+0.54%)
Aug 23, 2018
158.76
159.16
157.92
158.36
13,948,214
-0.48(-0.30%)
Aug 22, 2018
158.30
159.13
158.14
158.84
15,441,412
+0.39(+0.25%)
Aug 21, 2018
156.95
159.01
156.93
158.46
22,255,724
+1.80(+1.15%)
Aug 20, 2018
156.65
156.99
155.74
156.66
13,512,804
+0.44(+0.28%)
Aug 17, 2018
155.40
156.33
154.90
156.22
16,279,664
+0.67(+0.43%)
Aug 16, 2018
154.84
156.05
154.68
155.55
16,685,763
+1.43(+0.93%)
Aug 15, 2018
155.62
155.73
153.25
154.12
29,612,140
-1.96(-1.25%)
Aug 14, 2018
154.88
156.45
154.86
156.08
19,053,532
+1.25(+0.81%)
Aug 13, 2018
155.65
155.94
153.93
154.83
22,110,824
-0.63(-0.41%)
Aug 10, 2018
155.01
156.51
154.93
155.46
22,115,474
-0.44(-0.28%)
Aug 09, 2018
155.57
156.55
155.48
155.89
11,247,802
+0.40(+0.26%)
Aug 08, 2018
155.63
155.88
154.49
155.50
15,938,452
-0.14(-0.09%)
Aug 07, 2018
155.79
156.35
155.52
155.63
16,205,659
+0.37(+0.24%)
Aug 06, 2018
154.29
155.44
153.95
155.26
17,552,406
+0.86(+0.56%)
Aug 03, 2018
155.11
155.60
153.68
154.40
23,422,882
-0.54(-0.35%)
Aug 02, 2018
153.07
155.16
153.06
154.94
19,709,620
+1.12(+0.73%)
Aug 01, 2018
153.76
154.26
152.64
153.82
19,333,976
-0.10(-0.07%)
Jul 31, 2018
152.67
154.61
152.54
153.92
25,395,220
+1.55(+1.02%)
Jul 30, 2018
153.34
154.06
152.25
152.37
21,648,088
-0.98(-0.64%)
Jul 27, 2018
156.36
156.56
152.92
153.35
31,017,638
-2.91(-1.86%)
Jul 26, 2018
155.58
157.16
155.44
156.27
22,568,344
+0.84(+0.54%)
Jul 25, 2018
154.91
155.43
154.17
155.43
19,842,898
+0.57(+0.37%)
Jul 24, 2018
157.24
157.52
154.24
154.86
27,835,762
-1.67(-1.07%)
Jul 23, 2018
156.17
156.96
155.72
156.53
13,283,569
+0.19(+0.12%)
Jul 20, 2018
156.64
157.11
156.22
156.34
18,935,314
-0.64(-0.41%)
Jul 19, 2018
155.68
157.05
155.21
156.98
19,823,524
+1.10(+0.71%)
Jul 18, 2018
155.30
155.95
154.57
155.88
14,848,815
+0.44(+0.28%)
Jul 17, 2018
154.73
155.89
154.59
155.44
16,303,957
+0.69(+0.44%)
Jul 16, 2018
155.67
155.92
154.00
154.75
17,178,806
-0.60(-0.39%)
Jul 13, 2018
155.75
156.57
155.36
155.36
16,606,464
-0.46(-0.30%)
Jul 12, 2018
155.96
156.13
154.71
155.82
21,131,954
+0.75(+0.48%)
Jul 11, 2018
155.01
155.07
25,766,614
-1.33(-0.85%)
Jul 10, 2018
157.36
157.63
155.50
156.40
20,227,376
-0.71(-0.45%)
Jul 09, 2018
156.83
157.13
156.25
157.11
17,844,098
+0.98(+0.63%)
Jul 06, 2018
154.94
156.30
154.52
156.13
21,129,086
+1.31(+0.84%)
Jul 05, 2018
153.91
154.85
152.95
154.82
20,084,892
+1.75(+1.14%)
Jul 03, 2018
153.07
153.07
153.07
0
+0.61(+0.40%)
Jul 02, 2018
150.49
152.52
150.23
152.47
26,263,524
+1.04(+0.69%)
Jun 29, 2018
152.60
151.27
151.42
26,115,900
-0.10(-0.07%)
Jun 28, 2018
150.92
151.84
150.03
151.52
28,939,112
+0.46(+0.31%)
Jun 27, 2018
153.68
153.95
151.00
151.06
29,751,818
-2.46(-1.60%)
Jun 26, 2018
152.77
154.09
152.42
153.52
22,141,242
+0.89(+0.58%)
Jun 25, 2018
154.63
154.75
151.76
152.63
40,012,616
-2.53(-1.63%)
Jun 22, 2018
156.27
156.44
154.69
155.16
36,924,780
-0.52(-0.33%)
Jun 21, 2018
157.16
157.25
155.13
155.68
29,141,026
-1.47(-0.94%)
Jun 20, 2018
156.67
157.37
156.21
157.15
20,778,356
+1.26(+0.81%)
Jun 19, 2018
154.92
156.04
153.98
155.90
26,607,108
+0.01(+0.01%)
Jun 18, 2018
154.38
155.90
154.16
155.89
20,121,128
+0.73(+0.47%)
Jun 15, 2018
155.21
153.97
155.16
26,955,172
+0.05(+0.03%)
Jun 14, 2018
154.86
155.18
154.05
155.11
20,817,928
+0.82(+0.53%)
Jun 13, 2018
155.12
155.21
154.06
154.29
21,468,436
-0.61(-0.39%)
Jun 12, 2018
154.33
155.28
154.16
154.90
17,480,246
+0.70(+0.46%)
Jun 11, 2018
154.07
154.51
153.75
154.19
17,211,334
+0.23(+0.15%)
Jun 08, 2018
153.54
154.05
153.26
153.96
19,002,774
+0.46(+0.30%)
Jun 07, 2018
154.51
154.62
152.77
153.50
19,000,420
-0.84(-0.54%)
Jun 06, 2018
154.34
154.34
18,015,552
+1.11(+0.72%)
Jun 05, 2018
152.14
153.27
151.95
153.23
14,359,102
+0.94(+0.62%)
Jun 04, 2018
151.93
152.29
151.00
152.29
16,043,668
+0.80(+0.53%)
Jun 01, 2018
151.48
151.99
150.97
151.49
22,829,652
+0.99(+0.66%)
May 31, 2018
151.71
151.99
150.10
150.50
30,902,274
-1.21(-0.80%)
May 30, 2018
150.12
151.99
150.12
151.71
27,219,204
+2.37(+1.58%)
May 29, 2018
148.75
150.00
148.04
149.34
22,685,854
-0.20(-0.14%)
May 25, 2018
149.54
149.54
149.54
0
-0.27(-0.18%)
May 24, 2018
149.71
150.11
148.51
149.81
13,824,583
+0.06(+0.04%)
May 23, 2018
149.16
150.04
148.98
149.76
15,395,469
+0.19(+0.13%)
May 22, 2018
150.95
151.01
149.44
149.56
14,288,429
-1.09(-0.72%)
May 21, 2018
150.13
150.93
150.12
150.65
16,941,192
+0.99(+0.66%)
May 18, 2018
149.74
150.08
149.37
149.66
19,013,592
+0.19(+0.13%)
May 17, 2018
148.86
149.78
148.63
149.47
20,154,232
+0.68(+0.46%)
May 16, 2018
147.46
149.16
147.44
148.79
22,711,576
+1.53(+1.04%)
May 15, 2018
146.74
147.56
146.24
147.25
18,974,554
+0.03(+0.02%)
May 14, 2018
147.95
148.57
147.06
147.22
16,248,760
-0.56(-0.38%)
May 11, 2018
147.52
148.06
147.05
147.79
15,589,153
+0.29(+0.19%)
May 10, 2018
146.92
148.09
146.78
147.50
17,116,012
+0.78(+0.54%)
May 09, 2018
146.09
147.10
145.51
146.72
17,037,782
+0.79(+0.54%)
May 08, 2018
145.09
145.93
144.93
145.93
18,686,530
+0.72(+0.50%)
May 07, 2018
144.41
145.96
144.33
145.21
17,643,444
+1.22(+0.85%)
May 04, 2018
141.70
144.70
141.28
143.99
19,390,048
+1.78(+1.25%)
May 03, 2018
142.49
142.85
140.69
142.21
22,690,210
-0.78(-0.54%)
May 02, 2018
142.18
144.03
142.09
142.99
18,153,758
+0.54(+0.38%)
May 01, 2018
141.47
142.66
140.27
142.45
27,013,652
+0.69(+0.49%)
Apr 30, 2018
143.33
143.91
141.73
141.76
16,895,824
-1.27(-0.89%)
Apr 27, 2018
143.20
143.65
142.18
143.03
19,180,630
-0.20(-0.14%)
Apr 26, 2018
142.78
143.69
142.33
143.23
16,069,789
+0.66(+0.46%)
Apr 25, 2018
142.72
143.13
141.50
142.57
23,767,084
-0.21(-0.15%)
Apr 24, 2018
144.14
144.82
141.64
142.78
26,882,672
-0.82(-0.57%)
Apr 23, 2018
144.03
144.50
142.91
143.61
14,348,293
-0.21(-0.15%)
Apr 20, 2018
144.28
144.90
143.45
143.82
23,232,506
-0.78(-0.54%)
Apr 19, 2018
145.29
145.66
144.13
144.60
17,485,192
-1.01(-0.69%)
Apr 18, 2018
145.64
146.44
145.31
145.60
18,351,616
+0.39(+0.27%)
Apr 17, 2018
144.43
145.61
144.20
145.22
20,140,216
+1.56(+1.09%)
Apr 16, 2018
143.16
144.07
142.49
143.65
20,372,200
+1.31(+0.92%)
Apr 13, 2018
143.58
143.62
141.94
142.34
21,429,512
-0.75(-0.52%)
Apr 12, 2018
142.78
143.69
142.32
143.09
15,585,485
+0.97(+0.68%)
Apr 11, 2018
141.26
142.67
141.12
142.12
16,097,182
+0.31(+0.22%)
Apr 10, 2018
140.67
142.34
140.23
141.81
26,738,192
+2.63(+1.89%)
Apr 09, 2018
139.98
141.09
139.08
139.19
20,538,428
+0.17(+0.12%)
Apr 06, 2018
140.88
141.83
137.90
139.02
27,863,780
-2.83(-1.99%)
Apr 05, 2018
141.50
142.03
140.83
141.85
18,672,194
+1.16(+0.83%)
Apr 04, 2018
137.30
141.07
137.09
140.69
32,012,132
+1.77(+1.27%)
Apr 03, 2018
137.78
139.24
137.12
138.92
32,292,230
+1.96(+1.43%)
Apr 02, 2018
140.09
140.60
136.08
136.96
37,893,648
-3.42(-2.44%)
Mar 29, 2018
140.38
140.38
140.38
0
+1.41(+1.01%)
Mar 28, 2018
139.37
139.94
138.12
138.98
28,667,970
-0.05(-0.03%)
Mar 27, 2018
142.07
142.11
138.42
139.02
35,490,712
-2.75(-1.94%)
Mar 26, 2018
140.62
141.81
139.09
141.77
30,747,824
+3.03(+2.19%)
Mar 23, 2018
141.98
142.51
138.69
138.74
38,659,252
-3.05(-2.15%)
Mar 22, 2018
143.92
144.81
141.75
141.79
32,175,062
-3.18(-2.19%)
Mar 21, 2018
144.20
145.99
144.09
144.97
24,079,430
+0.84(+0.58%)
Mar 20, 2018
144.52
144.84
143.69
144.12
12,374,703
-0.04(-0.03%)
Mar 19, 2018
144.98
145.02
142.47
144.16
27,814,342
-1.40(-0.96%)
Mar 16, 2018
144.81
146.00
144.60
145.56
39,026,352
+0.81(+0.56%)
Mar 15, 2018
145.84
145.88
144.25
144.75
15,361,167
-0.73(-0.50%)
Mar 14, 2018
146.87
147.03
145.21
145.48
19,615,364
-0.69(-0.47%)
Mar 13, 2018
147.59
147.87
145.88
146.17
19,243,832
-0.68(-0.47%)
Mar 12, 2018
146.90
147.27
146.20
146.86
16,595,567
+0.26(+0.18%)
Mar 09, 2018
145.11
146.67
144.71
146.60
27,022,422
+2.31(+1.60%)
Mar 08, 2018
144.73
145.26
143.44
144.29
25,338,996
-0.30(-0.20%)
Mar 07, 2018
144.76
144.59
24,570,542
+1.26(+0.88%)
Mar 06, 2018
142.46
143.34
140.95
143.32
18,688,544
+1.53(+1.08%)
Mar 05, 2018
140.05
142.30
139.72
141.79
21,246,326
+1.25(+0.89%)
Mar 02, 2018
137.18
140.91
136.89
140.54
34,518,848
+2.21(+1.60%)
Mar 01, 2018
138.41
139.82
136.88
138.32
42,200,592
-0.37(-0.27%)
Feb 28, 2018
141.27
141.69
138.66
138.69
32,449,230
-2.22(-1.58%)
Feb 27, 2018
143.15
143.79
140.91
140.91
19,643,098
-2.06(-1.44%)
Feb 26, 2018
142.55
143.22
141.57
142.97
16,543,829
+0.93(+0.66%)
Feb 23, 2018
141.12
142.08
140.35
142.04
19,583,636
+1.83(+1.30%)
Feb 22, 2018
140.13
140.21
17,692,378
-0.22(-0.16%)
Feb 21, 2018
140.60
142.81
140.22
140.44
28,969,502
+0.15(+0.11%)
Feb 20, 2018
140.72
141.79
139.91
140.29
26,030,992
-1.16(-0.82%)
Feb 16, 2018
141.45
141.45
141.45
0
+0.50(+0.35%)
Feb 15, 2018
140.42
141.02
139.45
140.95
25,762,446
+1.52(+1.09%)
Feb 14, 2018
136.18
139.77
135.77
139.43
39,324,692
+2.46(+1.80%)
Feb 13, 2018
135.95
137.25
135.51
136.97
27,107,336
+0.30(+0.22%)
Feb 12, 2018
135.53
137.37
134.20
136.67
39,233,400
+1.28(+0.95%)
Feb 09, 2018
135.38
136.47
131.45
135.39
57,796,716
+1.23(+0.91%)
Feb 08, 2018
138.36
138.36
134.16
134.16
47,695,172
-4.06(-2.94%)
Feb 07, 2018
138.01
139.09
137.09
138.22
40,156,140
+0.14(+0.10%)
Feb 06, 2018
134.25
138.71
133.06
138.08
74,983,616
-0.33(-0.24%)
Feb 05, 2018
140.83
141.40
136.79
138.41
56,640,696
-3.49(-2.46%)
Feb 02, 2018
144.02
144.04
141.61
141.90
36,114,320
-2.79(-1.93%)
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
.