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
Accenture Plc
(NY:
ACN
)
288.40
-3.34 (-1.14%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2020
237.00
238.31
234.36
237.02
2,565,648
-0.98(-0.41%)
Nov 27, 2020
237.97
238.76
236.47
238.00
933,310
+0.75(+0.32%)
Nov 25, 2020
237.89
238.28
236.29
237.25
1,506,895
-0.64(-0.27%)
Nov 24, 2020
235.43
237.97
233.99
237.89
1,996,009
+3.62(+1.54%)
Nov 23, 2020
232.86
234.72
230.82
234.27
1,354,182
+2.63(+1.13%)
Nov 20, 2020
232.13
234.08
230.52
231.65
1,861,997
+0.23(+0.10%)
Nov 19, 2020
229.81
231.67
227.13
231.42
1,693,764
+3.30(+1.45%)
Nov 18, 2020
231.57
232.01
227.95
228.12
1,695,324
-3.89(-1.68%)
Nov 17, 2020
231.58
233.60
229.59
232.01
1,385,175
-1.08(-0.46%)
Nov 16, 2020
232.07
234.74
230.89
233.08
1,714,466
+3.02(+1.31%)
Nov 13, 2020
228.37
230.68
226.56
230.07
1,530,331
+3.45(+1.52%)
Nov 12, 2020
230.28
231.31
225.41
226.61
1,757,287
-4.38(-1.89%)
Nov 11, 2020
229.29
232.26
228.50
230.99
1,846,656
+3.84(+1.69%)
Nov 10, 2020
227.05
227.99
224.17
227.15
2,961,469
-1.44(-0.63%)
Nov 09, 2020
228.27
235.99
228.06
228.58
3,207,447
+3.74(+1.66%)
Nov 06, 2020
223.63
225.52
219.88
224.84
1,489,661
+2.19(+0.98%)
Nov 05, 2020
222.06
224.68
221.16
222.66
2,054,349
+5.78(+2.66%)
Nov 04, 2020
214.10
219.72
213.53
216.88
1,812,785
+2.10(+0.98%)
Nov 03, 2020
211.25
216.74
210.70
214.78
1,622,641
+5.25(+2.51%)
Nov 02, 2020
208.55
212.35
207.74
209.52
2,193,404
+3.12(+1.51%)
Oct 30, 2020
204.85
207.26
203.29
206.40
2,073,019
+0.45(+0.22%)
Oct 29, 2020
205.07
207.94
202.16
205.96
1,575,442
+2.38(+1.17%)
Oct 28, 2020
206.31
207.37
202.61
203.58
2,535,022
-6.40(-3.05%)
Oct 27, 2020
209.94
212.20
209.54
209.97
1,647,632
+1.36(+0.65%)
Oct 26, 2020
214.44
216.95
207.77
208.61
2,272,188
-9.96(-4.56%)
Oct 23, 2020
216.67
218.67
215.94
218.57
1,248,057
+1.48(+0.68%)
Oct 22, 2020
221.81
223.34
216.81
217.09
1,745,852
-4.72(-2.13%)
Oct 21, 2020
218.76
223.03
217.96
221.81
1,788,403
+2.58(+1.18%)
Oct 20, 2020
215.72
221.03
215.48
219.23
1,874,646
+3.95(+1.83%)
Oct 19, 2020
219.08
221.95
214.79
215.28
2,001,441
-3.62(-1.66%)
Oct 16, 2020
217.94
220.71
217.60
218.91
1,887,849
+1.22(+0.56%)
Oct 15, 2020
214.66
219.51
214.35
217.69
1,338,235
-0.63(-0.29%)
Oct 14, 2020
217.79
220.67
217.26
218.32
1,517,343
+0.05(+0.02%)
Oct 13, 2020
219.54
220.67
217.73
218.27
1,717,190
-1.15(-0.52%)
Oct 12, 2020
218.56
220.54
216.56
219.42
1,601,867
+1.81(+0.83%)
Oct 09, 2020
214.92
217.99
214.86
217.61
1,379,210
+3.77(+1.76%)
Oct 08, 2020
214.25
214.96
212.29
213.84
1,471,125
+2.05(+0.97%)
Oct 07, 2020
210.33
212.91
208.57
211.80
2,116,113
+2.94(+1.41%)
Oct 06, 2020
211.93
213.52
208.61
208.86
2,412,071
-2.98(-1.40%)
Oct 05, 2020
212.67
213.21
210.46
211.83
1,525,567
+1.03(+0.49%)
Oct 02, 2020
210.47
213.19
209.81
210.80
2,042,523
-2.64(-1.23%)
Oct 01, 2020
215.50
217.28
212.35
213.44
2,034,904
-0.77(-0.36%)
Sep 30, 2020
213.52
216.38
212.91
214.20
2,373,966
+1.81(+0.85%)
Sep 29, 2020
211.72
213.43
210.72
212.39
2,713,514
+1.23(+0.58%)
Sep 28, 2020
207.66
212.21
206.92
211.16
2,730,069
+7.72(+3.80%)
Sep 25, 2020
201.92
203.85
199.45
203.44
3,894,193
+0.20(+0.10%)
Sep 24, 2020
207.46
208.95
202.03
203.24
5,094,379
-15.38(-7.04%)
Sep 23, 2020
226.09
226.87
218.36
218.62
2,835,628
-5.94(-2.65%)
Sep 22, 2020
221.93
224.71
219.70
224.56
1,883,827
+2.85(+1.29%)
Sep 21, 2020
220.70
221.78
218.03
221.71
2,432,792
-2.15(-0.96%)
Sep 18, 2020
222.38
225.97
221.26
223.86
3,878,684
-0.61(-0.27%)
Sep 17, 2020
225.02
226.62
221.68
224.47
2,112,676
-2.47(-1.09%)
Sep 16, 2020
228.87
232.13
226.70
226.93
1,899,497
-0.74(-0.32%)
Sep 15, 2020
227.83
230.14
226.53
227.67
1,367,754
+1.30(+0.57%)
Sep 14, 2020
225.21
228.42
224.46
226.37
1,663,104
+3.85(+1.73%)
Sep 11, 2020
224.10
225.36
221.08
222.53
1,372,584
+1.06(+0.48%)
Sep 10, 2020
228.43
231.26
220.00
221.46
2,135,469
-4.99(-2.20%)
Sep 09, 2020
224.45
228.77
222.56
226.45
1,762,132
+5.93(+2.69%)
Sep 08, 2020
219.00
223.69
218.59
220.52
2,491,127
-3.24(-1.45%)
Sep 04, 2020
227.64
228.31
219.81
223.76
2,053,495
-2.76(-1.22%)
Sep 03, 2020
232.32
233.30
224.76
226.52
2,479,942
-7.77(-3.32%)
Sep 02, 2020
229.28
234.90
228.28
234.29
1,796,530
+6.79(+2.98%)
Sep 01, 2020
226.05
227.50
224.83
227.50
2,019,840
+0.09(+0.04%)
Aug 31, 2020
230.61
230.83
226.63
227.42
2,111,246
-2.90(-1.26%)
Aug 28, 2020
229.35
230.53
227.73
230.32
1,278,898
+2.01(+0.88%)
Aug 27, 2020
229.73
230.11
227.48
228.31
1,366,571
+0.40(+0.17%)
Aug 26, 2020
226.22
228.67
225.69
227.91
2,449,926
+2.12(+0.94%)
Aug 25, 2020
225.52
226.28
224.37
225.79
1,584,372
+0.44(+0.19%)
Aug 24, 2020
225.65
226.88
223.55
225.35
1,364,381
+0.25(+0.11%)
Aug 21, 2020
224.51
225.87
222.74
225.10
2,084,724
+0.83(+0.37%)
Aug 20, 2020
221.74
224.59
221.40
224.27
1,349,683
+1.88(+0.84%)
Aug 19, 2020
221.61
224.17
221.61
222.39
1,763,486
+0.38(+0.17%)
Aug 18, 2020
221.18
222.68
220.45
222.01
1,557,006
+1.53(+0.69%)
Aug 17, 2020
219.38
221.58
218.93
220.49
1,472,208
+2.25(+1.03%)
Aug 14, 2020
218.54
219.83
217.45
218.24
1,192,597
-1.40(-0.64%)
Aug 13, 2020
217.62
220.26
216.99
219.65
1,841,780
+1.88(+0.86%)
Aug 12, 2020
218.29
219.26
217.29
217.77
1,596,094
+1.12(+0.52%)
Aug 11, 2020
218.56
220.38
216.26
216.65
1,853,855
-1.68(-0.77%)
Aug 10, 2020
217.71
219.20
217.55
218.33
1,388,093
-1.16(-0.53%)
Aug 07, 2020
217.29
219.78
216.79
219.48
1,345,575
+0.63(+0.29%)
Aug 06, 2020
215.81
218.92
215.81
218.85
1,390,559
+2.08(+0.96%)
Aug 05, 2020
216.05
217.44
215.60
216.77
1,218,995
+1.47(+0.68%)
Aug 04, 2020
214.49
215.90
213.79
215.30
1,329,805
-0.03(-0.01%)
Aug 03, 2020
213.27
216.11
212.75
215.33
1,721,510
+2.28(+1.07%)
Jul 31, 2020
212.21
213.22
209.38
213.06
1,577,786
+0.76(+0.36%)
Jul 30, 2020
209.29
212.31
208.32
212.30
1,486,072
-0.38(-0.18%)
Jul 29, 2020
210.40
213.65
210.36
212.68
1,555,252
+2.09(+0.99%)
Jul 28, 2020
211.41
213.04
210.33
210.59
1,500,523
-1.08(-0.51%)
Jul 27, 2020
209.95
212.81
209.31
211.67
1,607,001
+1.78(+0.85%)
Jul 24, 2020
208.72
211.53
208.72
209.89
1,627,055
-0.81(-0.39%)
Jul 23, 2020
212.39
213.75
209.82
210.71
1,524,388
-1.83(-0.86%)
Jul 22, 2020
211.13
213.02
210.84
212.54
1,569,909
+1.40(+0.66%)
Jul 21, 2020
213.17
213.97
210.84
211.13
1,631,241
-0.64(-0.30%)
Jul 20, 2020
210.42
212.42
208.63
211.78
1,447,281
+1.41(+0.67%)
Jul 17, 2020
208.23
211.03
206.91
210.37
2,183,579
+2.68(+1.29%)
Jul 16, 2020
208.32
209.12
207.19
207.68
1,485,951
-0.62(-0.30%)
Jul 15, 2020
208.53
211.13
207.07
208.30
2,314,368
+1.33(+0.64%)
Jul 14, 2020
202.85
207.17
201.64
206.97
1,850,762
+3.23(+1.59%)
Jul 13, 2020
209.02
209.53
203.26
203.74
2,213,224
-4.27(-2.05%)
Jul 10, 2020
206.82
208.58
205.56
208.01
1,454,487
+0.90(+0.43%)
Jul 09, 2020
206.32
208.34
204.21
207.11
1,860,183
+0.40(+0.19%)
Jul 08, 2020
205.38
206.96
204.31
206.72
1,853,795
+2.42(+1.18%)
Jul 07, 2020
204.29
207.64
204.10
204.30
1,888,891
-1.15(-0.56%)
Jul 06, 2020
205.65
207.44
204.28
205.45
2,048,437
+1.73(+0.85%)
Jul 02, 2020
204.53
206.30
202.95
203.72
2,124,340
+1.07(+0.53%)
Jul 01, 2020
202.57
204.84
201.99
202.66
2,249,861
-0.12(-0.06%)
Jun 30, 2020
200.56
203.65
200.33
202.78
3,321,047
+1.89(+0.94%)
Jun 29, 2020
198.46
201.52
198.46
200.89
2,380,259
+0.24(+0.12%)
Jun 26, 2020
204.72
204.87
199.33
200.65
3,545,896
-4.58(-2.23%)
Jun 25, 2020
201.16
205.77
199.74
205.23
4,966,030
+14.62(+7.67%)
Jun 24, 2020
194.08
195.87
189.35
190.62
2,914,775
-5.25(-2.68%)
Jun 23, 2020
193.95
198.02
193.95
195.87
2,333,817
+4.53(+2.37%)
Jun 22, 2020
189.63
192.73
188.38
191.33
2,598,063
+0.99(+0.52%)
Jun 19, 2020
196.00
196.70
190.31
190.34
3,928,261
-1.30(-0.68%)
Jun 18, 2020
190.51
191.87
188.21
191.65
2,359,114
-2.14(-1.11%)
Jun 17, 2020
194.57
194.85
192.32
193.79
1,688,687
+0.76(+0.39%)
Jun 16, 2020
192.05
195.38
190.88
193.03
2,280,812
+4.35(+2.31%)
Jun 15, 2020
185.56
189.58
184.00
188.68
2,446,869
-1.70(-0.89%)
Jun 12, 2020
189.92
191.17
186.34
190.38
2,742,624
+5.33(+2.88%)
Jun 11, 2020
194.09
194.50
184.99
185.05
4,284,939
-12.73(-6.44%)
Jun 10, 2020
195.73
199.10
194.45
197.78
2,199,515
+1.97(+1.01%)
Jun 09, 2020
197.75
198.12
194.07
195.81
2,403,478
-3.72(-1.86%)
Jun 08, 2020
195.97
199.57
195.49
199.53
1,722,913
+2.63(+1.34%)
Jun 05, 2020
194.53
198.06
193.40
196.90
2,687,456
+5.09(+2.65%)
Jun 04, 2020
194.63
196.23
191.08
191.81
2,595,905
-3.95(-2.02%)
Jun 03, 2020
193.05
196.27
192.95
195.75
1,699,955
+1.42(+0.73%)
Jun 02, 2020
192.74
194.34
191.09
194.34
2,053,383
+2.27(+1.18%)
Jun 01, 2020
190.33
192.42
188.75
192.07
1,620,914
+1.66(+0.87%)
May 29, 2020
190.28
191.15
187.64
190.41
2,684,597
-0.05(-0.03%)
May 28, 2020
188.89
192.82
188.89
190.46
2,414,939
+1.64(+0.87%)
May 27, 2020
187.35
188.83
185.30
188.81
2,118,277
+3.33(+1.80%)
May 26, 2020
188.33
188.87
185.13
185.48
2,550,560
+2.54(+1.39%)
May 22, 2020
183.29
184.05
180.50
182.94
1,395,084
+0.20(+0.11%)
May 21, 2020
183.87
184.65
181.98
182.74
1,453,815
-1.59(-0.86%)
May 20, 2020
181.79
184.79
181.54
184.33
2,429,914
+4.81(+2.68%)
May 19, 2020
181.79
183.69
179.36
179.52
1,889,150
-2.51(-1.38%)
May 18, 2020
178.49
183.34
177.65
182.03
2,387,437
+8.38(+4.82%)
May 15, 2020
168.45
173.73
167.94
173.65
3,843,867
+3.67(+2.16%)
May 14, 2020
168.76
170.00
165.21
169.98
2,936,611
-0.95(-0.56%)
May 13, 2020
174.75
174.84
168.81
170.93
2,487,650
-4.46(-2.54%)
May 12, 2020
177.39
179.42
175.36
175.39
2,024,877
-1.92(-1.08%)
May 11, 2020
176.12
178.99
174.99
177.31
2,132,354
-0.77(-0.43%)
May 08, 2020
178.48
179.29
177.24
178.07
1,883,972
+1.37(+0.78%)
May 07, 2020
172.81
177.01
172.35
176.70
2,430,531
+6.36(+3.73%)
May 06, 2020
171.97
172.35
169.09
170.35
1,561,793
-1.17(-0.68%)
May 05, 2020
171.95
173.66
170.93
171.52
1,717,419
+1.97(+1.16%)
May 04, 2020
168.08
170.59
167.04
169.55
1,811,240
-0.53(-0.31%)
May 01, 2020
171.60
172.81
169.29
170.07
2,185,649
-4.82(-2.75%)
Apr 30, 2020
175.21
176.11
173.95
174.89
2,902,231
-2.24(-1.26%)
Apr 29, 2020
172.17
177.71
171.59
177.13
3,131,740
+8.69(+5.16%)
Apr 28, 2020
171.95
173.07
167.07
168.44
2,287,337
-1.01(-0.60%)
Apr 27, 2020
166.43
170.50
166.40
169.45
2,602,542
+3.75(+2.26%)
Apr 24, 2020
166.59
166.59
162.97
165.70
2,245,900
+2.42(+1.48%)
Apr 23, 2020
163.72
165.57
162.57
163.28
3,206,206
+0.56(+0.34%)
Apr 22, 2020
160.58
163.70
159.80
162.73
2,034,352
+5.73(+3.65%)
Apr 21, 2020
161.32
163.19
156.49
157.00
2,871,026
-8.03(-4.86%)
Apr 20, 2020
162.99
167.06
162.21
165.02
2,659,781
-0.33(-0.20%)
Apr 17, 2020
162.93
165.42
162.48
165.35
5,039,351
+6.74(+4.25%)
Apr 16, 2020
161.74
162.48
158.20
158.61
3,231,131
-1.42(-0.88%)
Apr 15, 2020
164.61
164.62
159.50
160.03
2,652,173
-7.41(-4.43%)
Apr 14, 2020
166.41
168.18
165.48
167.44
3,058,003
+5.20(+3.20%)
Apr 13, 2020
165.63
166.41
159.41
162.24
2,040,679
-5.03(-3.01%)
Apr 09, 2020
162.86
169.10
162.18
167.27
3,982,044
+5.82(+3.60%)
Apr 08, 2020
156.61
162.35
155.19
161.45
2,623,280
+7.15(+4.64%)
Apr 07, 2020
160.84
161.23
154.12
154.30
3,193,902
-1.81(-1.16%)
Apr 06, 2020
149.46
156.77
147.64
156.11
3,286,690
+13.07(+9.14%)
Apr 03, 2020
146.29
149.22
139.41
143.04
4,006,615
-3.87(-2.64%)
Apr 02, 2020
144.83
150.89
144.36
146.92
3,222,953
+1.49(+1.03%)
Apr 01, 2020
149.08
151.19
143.45
145.42
3,162,358
-8.07(-5.26%)
Mar 31, 2020
157.41
159.71
152.45
153.49
3,151,822
-6.17(-3.86%)
Mar 30, 2020
154.30
160.17
153.98
159.66
2,905,238
+6.52(+4.26%)
Mar 27, 2020
155.12
159.16
151.00
153.13
4,044,588
-7.95(-4.94%)
Mar 26, 2020
144.22
161.33
141.02
161.08
5,525,206
+18.35(+12.86%)
Mar 25, 2020
147.08
150.13
139.25
142.73
5,100,786
-4.73(-3.21%)
Mar 24, 2020
143.15
148.19
140.54
147.46
4,983,361
+12.37(+9.16%)
Mar 23, 2020
139.15
139.15
128.94
135.09
6,566,855
-5.88(-4.17%)
Mar 20, 2020
148.10
149.93
138.60
140.97
6,860,323
-8.05(-5.40%)
Mar 19, 2020
142.30
167.16
142.30
149.01
6,741,778
+6.91(+4.86%)
Mar 18, 2020
142.50
150.24
133.50
142.10
6,231,382
-6.17(-4.16%)
Mar 17, 2020
144.78
151.04
143.35
148.27
6,468,347
+4.86(+3.39%)
Mar 16, 2020
139.41
156.54
134.92
143.41
5,663,887
-13.13(-8.39%)
Mar 13, 2020
151.01
156.73
143.78
156.54
6,108,418
+13.14(+9.17%)
Mar 12, 2020
143.84
149.25
138.28
143.40
6,762,699
-11.83(-7.62%)
Mar 11, 2020
159.19
160.92
152.91
155.23
5,518,569
-8.88(-5.41%)
Mar 10, 2020
160.84
164.28
156.10
164.11
4,626,361
+9.82(+6.37%)
Mar 09, 2020
155.50
160.65
150.52
154.29
5,437,718
-13.76(-8.19%)
Mar 06, 2020
166.83
169.52
163.51
168.05
3,493,396
-3.58(-2.09%)
Mar 05, 2020
174.01
176.24
170.09
171.63
3,774,139
-5.92(-3.34%)
Mar 04, 2020
174.68
178.35
173.27
177.56
4,122,124
+6.24(+3.64%)
Mar 03, 2020
178.41
180.41
169.81
171.31
3,737,720
-6.89(-3.87%)
Mar 02, 2020
171.89
178.46
167.37
178.21
4,592,767
+8.42(+4.96%)
Feb 28, 2020
169.47
172.24
164.81
169.78
6,153,517
-5.50(-3.14%)
Feb 27, 2020
180.19
182.72
175.22
175.28
3,233,672
-8.68(-4.72%)
Feb 26, 2020
187.00
189.39
183.13
183.96
2,841,122
-1.34(-0.73%)
Feb 25, 2020
192.52
193.18
184.14
185.30
3,066,462
-6.82(-3.55%)
Feb 24, 2020
192.23
195.43
191.27
192.13
2,765,802
-7.08(-3.55%)
Feb 21, 2020
199.87
200.77
197.89
199.21
2,221,784
-1.89(-0.94%)
Feb 20, 2020
202.96
203.37
198.94
201.10
1,576,032
-1.90(-0.94%)
Feb 19, 2020
202.13
203.44
201.54
203.00
1,921,024
+2.03(+1.01%)
Feb 18, 2020
199.78
201.25
198.56
200.97
1,807,621
+1.31(+0.65%)
Feb 14, 2020
200.49
200.75
198.70
199.66
2,229,974
-0.03(-0.01%)
Feb 13, 2020
197.31
200.76
196.81
199.69
1,830,795
+0.39(+0.19%)
Feb 12, 2020
199.50
200.13
198.88
199.30
1,915,992
-0.14(-0.07%)
Feb 11, 2020
200.61
201.17
199.09
199.44
1,405,122
-0.39(-0.19%)
Feb 10, 2020
197.61
200.22
197.61
199.83
1,512,067
+0.91(+0.46%)
Feb 07, 2020
200.57
200.62
198.46
198.92
1,539,868
-2.43(-1.20%)
Feb 06, 2020
200.25
201.55
199.60
201.34
1,714,058
+1.82(+0.91%)
Feb 05, 2020
201.09
201.62
197.82
199.52
2,236,321
-0.29(-0.15%)
Feb 04, 2020
197.43
200.99
197.19
199.81
2,385,560
+4.45(+2.28%)
Feb 03, 2020
193.05
195.94
192.97
195.36
2,495,063
+2.44(+1.26%)
Jan 31, 2020
196.02
197.08
191.79
192.93
1,907,684
-2.97(-1.52%)
Jan 30, 2020
195.08
196.43
192.92
195.90
1,680,188
+0.38(+0.20%)
Jan 29, 2020
198.07
198.57
195.35
195.51
1,586,568
-2.14(-1.08%)
Jan 28, 2020
195.43
198.33
194.84
197.66
1,925,434
+3.47(+1.79%)
Jan 27, 2020
192.90
195.40
192.59
194.19
1,469,288
-1.90(-0.97%)
Jan 24, 2020
198.37
198.93
195.60
196.09
2,498,443
-1.98(-1.00%)
Jan 23, 2020
196.87
198.19
196.37
198.07
2,519,198
+1.19(+0.61%)
Jan 22, 2020
197.62
199.18
196.82
196.88
1,992,927
+0.25(+0.12%)
Jan 21, 2020
195.08
197.58
194.61
196.63
2,858,256
-0.05(-0.02%)
Jan 17, 2020
197.43
198.04
195.88
196.68
2,749,043
+0.21(+0.10%)
Jan 16, 2020
195.68
196.58
195.46
196.47
2,862,977
+1.62(+0.83%)
Jan 15, 2020
195.55
195.96
194.36
194.85
2,112,433
+0.31(+0.16%)
Jan 14, 2020
196.25
197.61
193.89
194.54
2,668,497
-1.74(-0.89%)
Jan 13, 2020
194.32
196.52
194.32
196.29
2,352,082
+1.81(+0.93%)
Jan 10, 2020
193.79
195.09
193.60
194.48
1,679,614
+1.41(+0.73%)
Jan 09, 2020
192.46
194.12
192.14
193.06
3,107,892
+1.70(+0.89%)
Jan 08, 2020
191.05
192.41
190.61
191.36
2,425,294
+0.38(+0.20%)
Jan 07, 2020
190.30
193.17
190.29
190.99
3,308,276
-4.21(-2.16%)
Jan 06, 2020
195.05
195.54
193.68
195.20
3,034,009
-1.28(-0.65%)
Jan 03, 2020
195.26
197.25
193.86
196.48
1,924,135
-0.33(-0.17%)
Jan 02, 2020
197.48
198.47
195.56
196.81
2,595,902
-0.39(-0.20%)
Dec 31, 2019
196.65
197.66
196.15
197.20
1,464,563
-0.07(-0.03%)
Dec 30, 2019
198.77
198.77
195.78
197.27
1,274,769
-1.48(-0.74%)
Dec 27, 2019
198.97
199.13
198.18
198.75
1,379,675
+0.16(+0.08%)
Dec 26, 2019
198.18
198.66
197.85
198.59
1,131,658
+0.41(+0.21%)
Dec 24, 2019
197.34
198.23
197.19
198.18
1,066,176
+0.73(+0.37%)
Dec 23, 2019
197.57
197.88
195.58
197.45
2,371,413
-0.25(-0.13%)
Dec 20, 2019
197.71
199.71
195.80
197.70
4,429,996
+2.62(+1.34%)
Dec 19, 2019
189.23
195.08
189.23
195.08
4,014,641
+2.38(+1.23%)
Dec 18, 2019
190.68
193.08
190.59
192.70
3,206,286
+2.21(+1.16%)
Dec 17, 2019
191.99
192.66
190.07
190.49
2,538,508
-1.50(-0.78%)
Dec 16, 2019
193.97
195.41
191.96
191.99
2,885,538
-1.55(-0.80%)
Dec 13, 2019
190.17
193.60
190.12
193.54
1,759,911
+2.57(+1.34%)
Dec 12, 2019
189.33
191.45
188.47
190.98
2,063,566
+1.52(+0.80%)
Dec 11, 2019
189.30
189.76
187.62
189.46
1,782,855
+0.39(+0.21%)
Dec 10, 2019
189.21
189.42
188.12
189.07
1,498,095
-0.14(-0.07%)
Dec 09, 2019
188.96
190.00
188.65
189.21
2,110,241
-0.49(-0.26%)
Dec 06, 2019
188.62
189.95
187.76
189.69
1,436,908
+2.53(+1.35%)
Dec 05, 2019
187.31
187.33
186.26
187.16
1,939,698
+0.25(+0.13%)
Dec 04, 2019
187.08
187.67
186.59
186.91
1,304,663
+0.78(+0.42%)
Dec 03, 2019
185.00
186.64
184.00
186.13
1,644,269
-0.79(-0.42%)
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
.