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
Bio-Rad Laboratories
(NY:
BIO
)
287.21
-3.04 (-1.05%)
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 (%)
Jan 29, 2021
566.68
584.48
564.29
573.77
250,000
+7.33(+1.29%)
Jan 28, 2021
554.37
570.68
548.90
566.44
166,212
+19.43(+3.55%)
Jan 27, 2021
565.65
566.83
545.00
547.01
200,742
-23.75(-4.16%)
Jan 26, 2021
591.86
592.73
568.64
570.76
156,603
-17.58(-2.99%)
Jan 25, 2021
599.35
601.91
584.58
588.34
186,181
-6.49(-1.09%)
Jan 22, 2021
589.08
596.82
588.54
594.83
176,700
+5.64(+0.96%)
Jan 21, 2021
601.41
601.41
586.17
589.19
258,499
-11.62(-1.93%)
Jan 20, 2021
610.35
617.47
598.88
600.81
236,997
-8.16(-1.34%)
Jan 19, 2021
610.97
612.50
598.70
608.97
175,160
+7.82(+1.30%)
Jan 15, 2021
592.43
606.48
589.84
601.15
533,100
+8.01(+1.35%)
Jan 14, 2021
606.00
606.98
590.84
593.14
204,893
-11.18(-1.85%)
Jan 13, 2021
611.97
611.97
602.62
604.32
249,190
-5.72(-0.94%)
Jan 12, 2021
617.33
617.33
604.48
610.04
264,147
-5.75(-0.93%)
Jan 11, 2021
618.64
623.49
609.66
615.79
185,390
-5.58(-0.90%)
Jan 08, 2021
629.40
635.19
613.40
621.37
182,900
-7.75(-1.23%)
Jan 07, 2021
620.00
636.97
619.94
629.12
223,525
+16.92(+2.76%)
Jan 06, 2021
575.20
614.10
575.20
612.20
217,830
+28.07(+4.81%)
Jan 05, 2021
574.75
589.25
566.98
584.13
251,928
+8.87(+1.54%)
Jan 04, 2021
580.99
584.33
560.97
575.26
340,830
-7.68(-1.32%)
Dec 31, 2020
582.94
582.94
582.94
70,826
+8.11(+1.41%)
Dec 30, 2020
574.28
579.61
573.06
574.83
70,826
-0.09(-0.02%)
Dec 29, 2020
573.11
576.85
568.74
574.92
93,428
+2.93(+0.51%)
Dec 28, 2020
581.71
583.24
569.69
571.99
93,454
-3.08(-0.54%)
Dec 24, 2020
575.32
579.22
569.89
575.07
40,200
+0.65(+0.11%)
Dec 23, 2020
584.14
584.58
572.36
574.42
108,701
-9.06(-1.55%)
Dec 22, 2020
588.78
594.85
581.17
583.48
362,578
-7.38(-1.25%)
Dec 21, 2020
597.89
605.06
580.32
590.86
301,033
-15.01(-2.48%)
Dec 18, 2020
585.95
609.59
580.62
605.87
500,700
+21.63(+3.70%)
Dec 17, 2020
581.30
589.02
579.62
584.24
230,205
+7.52(+1.30%)
Dec 16, 2020
591.41
591.59
570.79
576.72
190,065
-11.19(-1.90%)
Dec 15, 2020
583.08
593.04
574.44
587.91
218,638
+8.26(+1.42%)
Dec 14, 2020
570.03
587.91
570.00
579.65
337,544
+12.39(+2.18%)
Dec 11, 2020
556.81
569.08
554.15
567.26
257,200
+12.48(+2.25%)
Dec 10, 2020
543.86
561.79
543.85
554.78
131,452
+12.91(+2.38%)
Dec 09, 2020
555.98
558.47
537.12
541.87
196,503
-17.40(-3.11%)
Dec 08, 2020
562.27
562.63
554.82
559.27
137,287
-1.28(-0.23%)
Dec 07, 2020
560.93
566.27
558.50
560.55
147,461
+1.15(+0.21%)
Dec 04, 2020
555.94
562.66
549.27
559.40
472,900
+6.13(+1.11%)
Dec 03, 2020
549.60
557.34
548.42
553.27
1,080,997
+3.67(+0.67%)
Dec 02, 2020
557.92
557.92
543.16
549.60
248,473
-7.68(-1.38%)
Dec 01, 2020
540.65
560.27
540.65
557.28
384,438
+18.78(+3.49%)
Nov 30, 2020
535.07
544.15
528.30
538.50
657,906
+3.43(+0.64%)
Nov 27, 2020
525.78
536.35
521.40
535.07
274,300
+11.84(+2.26%)
Nov 25, 2020
519.96
531.25
516.37
523.23
302,600
+6.67(+1.29%)
Nov 24, 2020
553.46
553.71
507.22
516.56
872,565
-38.42(-6.92%)
Nov 23, 2020
570.00
573.49
554.07
554.98
247,950
-15.00(-2.63%)
Nov 20, 2020
578.12
578.84
566.37
569.98
227,000
-4.40(-0.77%)
Nov 19, 2020
582.69
583.99
570.47
574.38
219,920
-4.60(-0.79%)
Nov 18, 2020
594.91
594.91
578.62
578.98
115,157
-13.59(-2.29%)
Nov 17, 2020
598.04
600.63
588.52
592.57
109,130
-4.64(-0.78%)
Nov 16, 2020
598.45
602.20
590.69
597.21
148,561
-5.15(-0.85%)
Nov 13, 2020
601.88
609.70
601.62
602.36
92,800
+0.11(+0.02%)
Nov 12, 2020
590.92
602.39
584.91
602.25
134,030
+16.80(+2.87%)
Nov 11, 2020
562.69
588.85
562.69
585.45
152,640
+29.67(+5.34%)
Nov 10, 2020
572.91
572.91
550.45
555.78
345,634
-24.18(-4.17%)
Nov 09, 2020
648.39
648.39
577.95
579.96
294,209
-63.49(-9.87%)
Nov 06, 2020
632.39
647.91
623.41
643.45
148,200
+12.88(+2.04%)
Nov 05, 2020
638.46
641.24
627.09
630.57
128,577
+5.78(+0.93%)
Nov 04, 2020
610.01
631.55
609.00
624.79
239,100
+23.22(+3.86%)
Nov 03, 2020
598.61
606.02
590.82
601.57
128,586
+10.55(+1.79%)
Nov 02, 2020
595.00
609.45
583.47
591.02
150,272
+4.60(+0.78%)
Oct 30, 2020
567.54
598.06
567.54
586.42
234,900
+18.39(+3.24%)
Oct 29, 2020
559.81
572.57
554.68
568.03
159,638
+8.57(+1.53%)
Oct 28, 2020
577.50
581.89
558.36
559.46
184,962
-30.08(-5.10%)
Oct 27, 2020
582.16
592.66
579.83
589.54
148,461
+5.72(+0.98%)
Oct 26, 2020
576.65
585.59
573.18
583.82
102,230
+2.11(+0.36%)
Oct 23, 2020
580.85
586.20
574.03
581.71
99,600
+2.67(+0.46%)
Oct 22, 2020
560.00
584.38
557.89
579.04
130,472
+19.61(+3.51%)
Oct 21, 2020
565.28
568.70
553.97
559.43
155,466
-3.15(-0.56%)
Oct 20, 2020
553.96
566.59
552.61
562.58
134,557
+8.24(+1.49%)
Oct 19, 2020
561.13
563.35
551.01
554.34
90,642
-2.23(-0.40%)
Oct 16, 2020
556.97
566.56
554.56
556.57
165,600
+3.96(+0.72%)
Oct 15, 2020
552.90
554.14
543.92
552.61
98,030
-4.78(-0.86%)
Oct 14, 2020
566.23
569.66
552.04
557.39
128,977
-8.35(-1.48%)
Oct 13, 2020
568.05
573.79
563.33
565.74
85,252
-2.75(-0.48%)
Oct 12, 2020
572.71
572.71
560.34
568.49
137,475
+2.35(+0.42%)
Oct 09, 2020
552.90
567.33
551.94
566.14
94,300
+15.04(+2.73%)
Oct 08, 2020
549.95
551.14
540.76
551.10
95,543
+5.71(+1.05%)
Oct 07, 2020
539.00
549.56
536.79
545.39
171,254
+12.06(+2.26%)
Oct 06, 2020
529.51
537.70
520.36
533.33
133,943
+2.67(+0.50%)
Oct 05, 2020
511.76
534.55
511.76
530.66
224,067
+19.98(+3.91%)
Oct 02, 2020
513.26
518.52
507.82
510.68
76,300
-10.13(-1.95%)
Oct 01, 2020
519.19
521.23
512.66
520.81
148,579
+5.35(+1.04%)
Sep 30, 2020
518.90
525.61
510.74
515.46
194,911
+0.36(+0.07%)
Sep 29, 2020
517.06
521.06
513.54
515.10
96,900
+1.18(+0.23%)
Sep 28, 2020
508.85
519.47
508.85
513.92
106,840
+9.77(+1.94%)
Sep 25, 2020
491.58
506.58
491.58
504.15
149,800
+9.98(+2.02%)
Sep 24, 2020
512.45
512.45
490.73
494.17
176,444
-17.60(-3.44%)
Sep 23, 2020
513.71
523.76
510.39
511.77
94,843
-3.91(-0.76%)
Sep 22, 2020
515.46
517.93
504.65
515.68
219,439
-2.23(-0.43%)
Sep 21, 2020
511.26
517.92
500.60
517.91
122,045
+4.43(+0.86%)
Sep 18, 2020
513.17
515.72
503.68
513.48
408,200
+1.98(+0.39%)
Sep 17, 2020
508.31
513.75
504.98
511.50
111,821
-1.66(-0.32%)
Sep 16, 2020
517.59
519.27
512.60
513.16
110,383
+0.34(+0.07%)
Sep 15, 2020
515.22
518.33
511.06
512.82
92,953
+3.98(+0.78%)
Sep 14, 2020
508.63
514.38
506.83
508.84
156,613
+3.82(+0.76%)
Sep 11, 2020
506.38
513.31
502.38
505.02
135,500
+1.57(+0.31%)
Sep 10, 2020
500.30
514.73
499.71
503.45
255,228
+1.96(+0.39%)
Sep 09, 2020
483.29
504.74
483.29
501.49
162,209
+22.67(+4.73%)
Sep 08, 2020
480.10
484.68
473.43
478.82
262,997
-5.41(-1.12%)
Sep 04, 2020
489.45
493.76
472.84
484.23
192,200
-10.01(-2.03%)
Sep 03, 2020
522.51
525.16
491.00
494.24
146,770
-30.06(-5.73%)
Sep 02, 2020
508.35
528.95
503.56
524.30
182,874
+14.64(+2.87%)
Sep 01, 2020
515.14
515.14
503.09
509.66
160,741
+1.07(+0.21%)
Aug 31, 2020
497.82
512.36
497.82
508.59
149,818
+9.75(+1.95%)
Aug 28, 2020
493.70
499.77
490.81
498.84
175,500
+1.69(+0.34%)
Aug 27, 2020
511.58
511.58
485.82
497.15
202,615
-16.06(-3.13%)
Aug 26, 2020
511.60
516.07
508.86
513.21
178,798
+1.23(+0.24%)
Aug 25, 2020
512.68
516.36
508.17
511.98
120,082
+0.81(+0.16%)
Aug 24, 2020
518.44
523.08
507.15
511.17
367,132
-6.78(-1.31%)
Aug 21, 2020
515.21
519.03
512.37
517.95
376,100
+2.37(+0.46%)
Aug 20, 2020
518.80
522.00
514.87
515.58
166,578
-5.31(-1.02%)
Aug 19, 2020
521.00
523.41
517.34
520.89
161,443
+0.07(+0.01%)
Aug 18, 2020
512.41
521.15
510.89
520.82
158,350
+8.91(+1.74%)
Aug 17, 2020
508.31
514.48
507.95
511.91
113,812
+5.54(+1.09%)
Aug 14, 2020
510.56
510.56
503.00
506.37
91,100
-3.41(-0.67%)
Aug 13, 2020
503.15
510.66
499.13
509.78
170,450
+7.93(+1.58%)
Aug 12, 2020
497.34
506.52
494.87
501.85
109,516
+5.51(+1.11%)
Aug 11, 2020
507.37
509.52
492.88
496.34
169,620
-10.61(-2.09%)
Aug 10, 2020
524.36
528.51
506.39
506.95
167,000
-17.18(-3.28%)
Aug 07, 2020
524.64
527.41
518.62
524.13
181,400
-1.09(-0.21%)
Aug 06, 2020
528.93
529.19
520.52
525.22
132,210
-2.08(-0.39%)
Aug 05, 2020
524.10
530.25
521.74
527.30
146,701
+0.44(+0.08%)
Aug 04, 2020
525.99
531.83
520.90
526.86
159,137
-4.18(-0.79%)
Aug 03, 2020
531.19
536.44
528.60
531.04
159,539
+6.15(+1.17%)
Jul 31, 2020
524.93
528.90
496.14
524.89
299,800
-10.71(-2.00%)
Jul 30, 2020
526.28
540.06
523.27
535.60
160,230
+4.83(+0.91%)
Jul 29, 2020
521.30
531.95
521.30
530.77
113,785
+9.02(+1.73%)
Jul 28, 2020
529.08
529.08
520.44
521.75
86,578
-8.72(-1.64%)
Jul 27, 2020
520.53
532.00
517.56
530.47
117,148
+14.72(+2.85%)
Jul 24, 2020
520.60
520.60
508.48
515.75
285,000
-4.57(-0.88%)
Jul 23, 2020
522.71
536.24
517.29
520.32
190,127
+0.05(+0.01%)
Jul 22, 2020
520.62
526.70
517.38
520.27
144,288
+1.23(+0.24%)
Jul 21, 2020
521.60
525.92
514.41
519.04
151,401
-1.33(-0.26%)
Jul 20, 2020
520.00
524.48
517.66
520.37
217,740
+3.67(+0.71%)
Jul 17, 2020
505.73
518.97
505.73
516.70
202,100
+14.71(+2.93%)
Jul 16, 2020
500.46
505.40
498.06
501.99
209,140
+3.64(+0.73%)
Jul 15, 2020
492.47
500.51
489.71
498.35
238,864
+9.39(+1.92%)
Jul 14, 2020
466.23
489.31
466.23
488.96
189,176
+21.05(+4.50%)
Jul 13, 2020
481.25
484.73
465.16
467.91
196,075
-9.75(-2.04%)
Jul 10, 2020
479.97
479.97
473.00
477.66
230,000
-0.38(-0.08%)
Jul 09, 2020
470.22
478.34
467.05
478.04
245,006
+10.55(+2.26%)
Jul 08, 2020
469.88
473.25
464.01
467.49
170,345
-0.85(-0.18%)
Jul 07, 2020
457.95
474.49
457.03
468.34
177,496
+2.88(+0.62%)
Jul 06, 2020
460.60
470.29
460.60
465.46
206,204
+7.10(+1.55%)
Jul 02, 2020
456.18
463.56
455.53
458.36
167,100
+3.93(+0.86%)
Jul 01, 2020
446.13
455.23
443.80
454.43
209,675
+2.94(+0.65%)
Jun 30, 2020
433.18
453.84
433.16
451.49
228,702
+19.15(+4.43%)
Jun 29, 2020
436.92
436.92
429.63
432.34
171,599
-0.21(-0.05%)
Jun 26, 2020
436.73
437.91
429.48
432.55
361,000
-4.69(-1.07%)
Jun 25, 2020
432.41
437.91
425.43
437.24
207,982
+4.82(+1.11%)
Jun 24, 2020
452.00
452.00
425.52
432.42
562,944
-19.36(-4.29%)
Jun 23, 2020
458.21
461.41
451.39
451.78
253,836
-4.71(-1.03%)
Jun 22, 2020
451.26
457.56
444.34
456.49
238,457
+4.53(+1.00%)
Jun 19, 2020
456.50
459.04
448.66
451.96
3,931,700
-2.22(-0.49%)
Jun 18, 2020
451.01
456.43
445.99
454.18
258,081
-1.31(-0.29%)
Jun 17, 2020
456.27
459.43
450.60
455.49
196,001
+0.48(+0.11%)
Jun 16, 2020
462.30
463.97
448.55
455.01
222,165
+1.13(+0.25%)
Jun 15, 2020
433.99
453.88
433.39
453.88
283,582
+5.03(+1.12%)
Jun 12, 2020
444.54
450.90
437.57
448.85
285,100
+10.21(+2.33%)
Jun 11, 2020
461.18
461.18
438.64
438.64
155,411
-30.20(-6.44%)
Jun 10, 2020
462.97
474.87
456.59
468.84
265,583
+8.90(+1.94%)
Jun 09, 2020
458.60
464.87
453.15
459.94
167,234
+3.40(+0.74%)
Jun 08, 2020
444.50
456.71
438.05
456.54
262,048
+4.02(+0.89%)
Jun 05, 2020
464.85
466.53
445.60
452.52
308,200
-11.33(-2.44%)
Jun 04, 2020
469.24
475.03
463.04
463.85
156,072
-6.89(-1.46%)
Jun 03, 2020
493.23
493.23
469.38
470.74
244,349
-22.32(-4.53%)
Jun 02, 2020
496.37
496.88
489.40
493.06
158,302
+0.64(+0.13%)
Jun 01, 2020
490.53
497.42
484.95
492.42
152,310
+1.10(+0.22%)
May 29, 2020
479.66
492.00
474.65
491.32
310,400
+14.19(+2.97%)
May 28, 2020
472.32
483.88
472.32
477.13
290,623
+6.41(+1.36%)
May 27, 2020
480.89
480.89
465.37
470.72
316,804
-10.43(-2.17%)
May 26, 2020
480.79
484.71
475.64
481.15
206,048
+8.70(+1.84%)
May 22, 2020
468.15
479.94
466.71
472.45
235,100
+5.66(+1.21%)
May 21, 2020
474.90
474.90
460.51
466.79
170,359
-6.15(-1.30%)
May 20, 2020
471.24
473.02
465.60
472.94
124,261
+9.19(+1.98%)
May 19, 2020
473.90
478.41
462.82
463.75
202,663
-7.67(-1.63%)
May 18, 2020
470.74
479.52
464.68
471.42
308,283
+4.70(+1.01%)
May 15, 2020
456.50
469.29
451.70
466.72
234,500
+8.96(+1.96%)
May 14, 2020
449.40
460.00
446.00
457.76
206,207
+2.76(+0.61%)
May 13, 2020
460.88
467.41
447.70
455.00
234,347
-6.52(-1.41%)
May 12, 2020
472.00
474.45
460.28
461.52
117,117
-8.83(-1.88%)
May 11, 2020
453.21
471.27
453.21
470.35
227,746
+14.00(+3.07%)
May 08, 2020
465.68
466.50
455.44
456.35
134,100
-4.07(-0.88%)
May 07, 2020
464.46
470.00
449.99
460.42
347,354
+10.43(+2.32%)
May 06, 2020
445.53
450.81
439.04
449.99
535,469
+6.99(+1.58%)
May 05, 2020
436.60
455.00
433.36
443.00
253,259
+8.96(+2.06%)
May 04, 2020
431.79
437.39
425.00
434.04
373,219
+2.25(+0.52%)
May 01, 2020
433.40
447.55
427.27
431.79
205,800
-8.31(-1.89%)
Apr 30, 2020
433.86
443.67
430.24
440.10
338,633
+3.83(+0.88%)
Apr 29, 2020
437.34
440.31
428.83
436.27
233,633
+5.59(+1.30%)
Apr 28, 2020
449.00
450.00
429.50
430.68
175,451
-12.89(-2.91%)
Apr 27, 2020
440.00
450.88
434.53
443.57
226,358
+10.56(+2.44%)
Apr 24, 2020
426.43
435.00
414.26
433.01
299,900
+9.66(+2.28%)
Apr 23, 2020
422.29
429.58
419.84
423.35
137,749
+1.88(+0.45%)
Apr 22, 2020
419.84
425.27
407.14
421.47
201,296
+3.76(+0.90%)
Apr 21, 2020
420.56
429.38
414.91
417.71
230,005
-7.24(-1.70%)
Apr 20, 2020
426.12
434.67
422.35
424.95
244,924
-2.26(-0.53%)
Apr 17, 2020
421.65
439.96
416.00
427.21
541,500
+12.67(+3.06%)
Apr 16, 2020
408.12
419.48
403.01
414.54
245,266
+10.72(+2.65%)
Apr 15, 2020
401.60
409.05
396.16
403.82
181,652
-1.76(-0.43%)
Apr 14, 2020
410.00
411.64
400.14
405.58
182,470
+0.20(+0.05%)
Apr 13, 2020
391.14
405.38
390.93
405.38
144,552
+12.24(+3.11%)
Apr 09, 2020
405.37
408.70
392.59
393.14
284,200
-9.92(-2.46%)
Apr 08, 2020
374.85
404.95
373.39
403.06
366,345
+32.69(+8.83%)
Apr 07, 2020
386.21
386.31
364.32
370.37
226,423
-10.92(-2.86%)
Apr 06, 2020
374.95
384.42
370.38
381.29
230,713
+15.51(+4.24%)
Apr 03, 2020
356.88
369.58
354.44
365.78
501,400
+5.04(+1.40%)
Apr 02, 2020
330.00
360.74
330.00
360.74
221,156
+25.87(+7.73%)
Apr 01, 2020
340.10
347.12
331.82
334.87
148,617
-15.69(-4.48%)
Mar 31, 2020
349.26
357.92
341.06
350.56
179,236
+1.45(+0.42%)
Mar 30, 2020
326.18
351.44
322.13
349.11
193,676
+26.70(+8.28%)
Mar 27, 2020
332.84
337.23
320.30
322.41
252,600
-18.85(-5.52%)
Mar 26, 2020
337.37
343.73
330.01
341.26
256,500
+8.26(+2.48%)
Mar 25, 2020
345.71
349.50
330.31
333.00
193,096
-10.15(-2.96%)
Mar 24, 2020
337.34
344.97
330.02
343.15
260,561
+16.81(+5.15%)
Mar 23, 2020
329.60
337.17
309.38
326.34
258,821
-2.67(-0.81%)
Mar 20, 2020
347.35
360.00
321.43
329.01
386,500
-17.79(-5.13%)
Mar 19, 2020
357.71
358.86
340.00
346.80
410,845
-12.20(-3.40%)
Mar 18, 2020
341.05
362.57
340.62
359.00
391,411
+0.22(+0.06%)
Mar 17, 2020
345.32
364.36
338.81
358.78
437,716
+23.07(+6.87%)
Mar 16, 2020
315.00
349.44
315.00
335.71
306,118
-12.08(-3.47%)
Mar 13, 2020
337.06
348.81
321.62
347.79
271,500
+27.78(+8.68%)
Mar 12, 2020
324.01
335.65
319.51
320.01
357,373
-25.78(-7.46%)
Mar 11, 2020
359.17
365.14
341.56
345.79
260,143
-21.80(-5.93%)
Mar 10, 2020
360.78
368.53
351.02
367.59
358,755
+16.25(+4.63%)
Mar 09, 2020
355.45
358.31
345.77
351.34
184,399
-23.22(-6.20%)
Mar 06, 2020
377.03
377.03
363.75
374.56
296,000
-12.12(-3.13%)
Mar 05, 2020
375.60
389.45
373.68
386.68
261,019
+1.75(+0.45%)
Mar 04, 2020
377.27
385.28
371.50
384.93
149,690
+14.93(+4.04%)
Mar 03, 2020
370.32
390.19
364.41
370.00
256,985
+1.05(+0.28%)
Mar 02, 2020
353.83
369.44
344.02
368.95
264,147
+16.93(+4.81%)
Feb 28, 2020
349.36
355.90
343.33
352.02
290,800
-8.78(-2.43%)
Feb 27, 2020
361.83
376.33
352.09
360.80
227,367
-8.20(-2.22%)
Feb 26, 2020
372.40
378.40
365.69
369.00
155,193
+0.62(+0.17%)
Feb 25, 2020
385.82
385.82
366.56
368.38
309,270
-16.95(-4.40%)
Feb 24, 2020
386.15
390.90
378.85
385.33
137,093
-15.17(-3.79%)
Feb 21, 2020
406.69
406.69
397.04
400.50
154,500
-8.57(-2.09%)
Feb 20, 2020
406.68
413.02
401.78
409.07
124,965
+0.06(+0.01%)
Feb 19, 2020
407.47
410.63
406.50
409.01
182,921
+1.56(+0.38%)
Feb 18, 2020
401.39
409.00
393.85
407.45
265,893
+3.82(+0.95%)
Feb 14, 2020
380.70
404.82
380.70
403.63
506,300
+24.29(+6.40%)
Feb 13, 2020
373.10
381.37
373.10
379.34
137,429
+3.76(+1.00%)
Feb 12, 2020
373.86
377.57
372.47
375.58
205,925
+4.10(+1.10%)
Feb 11, 2020
371.03
375.13
368.34
371.48
97,537
+1.81(+0.49%)
Feb 10, 2020
368.02
370.28
366.40
369.67
136,884
-0.63(-0.17%)
Feb 07, 2020
373.56
375.31
369.73
370.30
91,700
-3.94(-1.05%)
Feb 06, 2020
373.90
375.42
369.96
374.24
104,016
+3.05(+0.82%)
Feb 05, 2020
367.06
372.79
366.96
371.19
100,122
+7.47(+2.05%)
Feb 04, 2020
368.69
371.04
362.18
363.72
183,839
-0.29(-0.08%)
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
.