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
Intuit
(NQ:
INTU
)
573.90
+1.25 (+0.22%)
Streaming Delayed Price
Updated: 4:00 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
345.25
348.17
340.06
343.86
1,920,216
-2.17(-0.63%)
Nov 27, 2020
345.72
349.74
343.67
346.02
540,742
+3.68(+1.08%)
Nov 25, 2020
337.70
344.29
337.01
342.34
1,227,779
+5.15(+1.53%)
Nov 24, 2020
337.00
339.66
334.57
337.19
1,070,288
+1.83(+0.54%)
Nov 23, 2020
340.00
342.19
329.89
335.37
1,565,726
-4.26(-1.25%)
Nov 20, 2020
350.53
351.64
339.45
339.62
2,426,484
-13.43(-3.80%)
Nov 19, 2020
345.01
354.96
340.95
353.06
1,568,138
+6.54(+1.89%)
Nov 18, 2020
347.98
351.90
345.55
346.51
933,696
-3.92(-1.12%)
Nov 17, 2020
346.75
351.65
345.23
350.43
976,589
+1.65(+0.47%)
Nov 16, 2020
348.27
352.84
345.13
348.78
1,186,298
+0.11(+0.03%)
Nov 13, 2020
343.68
350.01
342.30
348.67
1,207,406
+7.27(+2.13%)
Nov 12, 2020
344.78
348.37
339.59
341.40
970,231
-2.82(-0.82%)
Nov 11, 2020
337.63
348.28
334.98
344.23
1,153,779
+9.90(+2.96%)
Nov 10, 2020
349.84
349.84
331.48
334.32
1,580,804
-17.46(-4.96%)
Nov 09, 2020
356.53
368.40
350.98
351.79
1,863,342
+7.70(+2.24%)
Nov 06, 2020
343.33
345.64
336.80
344.09
637,794
+1.27(+0.37%)
Nov 05, 2020
342.78
343.85
338.18
342.82
1,099,756
+7.78(+2.32%)
Nov 04, 2020
331.84
339.84
326.36
335.04
1,376,336
+17.85(+5.63%)
Nov 03, 2020
312.49
319.36
310.46
317.20
1,141,332
+8.12(+2.63%)
Nov 02, 2020
310.39
314.40
304.93
309.08
1,135,619
+1.70(+0.55%)
Oct 30, 2020
314.44
317.62
304.81
307.38
1,722,760
-10.68(-3.36%)
Oct 29, 2020
312.02
321.75
311.92
318.06
918,090
+6.94(+2.23%)
Oct 28, 2020
315.97
317.56
310.58
311.12
970,924
-11.49(-3.56%)
Oct 27, 2020
322.92
325.67
321.67
322.61
858,661
+2.13(+0.66%)
Oct 26, 2020
323.23
324.40
315.94
320.48
949,870
-6.18(-1.89%)
Oct 23, 2020
325.59
326.83
322.35
326.66
739,042
+2.54(+0.78%)
Oct 22, 2020
325.22
326.17
317.76
324.12
822,444
-0.95(-0.29%)
Oct 21, 2020
327.90
328.86
323.62
325.07
836,210
-1.68(-0.51%)
Oct 20, 2020
330.50
331.10
325.71
326.75
1,158,088
-0.74(-0.23%)
Oct 19, 2020
335.36
336.25
326.30
327.49
842,234
-5.74(-1.72%)
Oct 16, 2020
335.81
338.77
333.04
333.24
808,759
-0.80(-0.24%)
Oct 15, 2020
333.37
335.22
330.16
334.04
808,787
-3.25(-0.96%)
Oct 14, 2020
343.34
343.34
333.31
337.29
917,718
-4.19(-1.23%)
Oct 13, 2020
344.49
345.54
339.45
341.48
1,145,345
-1.31(-0.38%)
Oct 12, 2020
337.17
345.77
334.27
342.79
1,608,512
+8.91(+2.67%)
Oct 09, 2020
328.81
334.26
327.99
333.88
866,908
+6.66(+2.04%)
Oct 08, 2020
328.56
329.93
325.53
327.22
806,904
+0.66(+0.20%)
Oct 07, 2020
319.57
328.51
318.93
326.56
1,267,416
+9.29(+2.93%)
Oct 06, 2020
323.06
325.55
315.84
317.27
1,069,049
-5.83(-1.80%)
Oct 05, 2020
322.10
323.73
318.97
323.10
1,329,654
+9.23(+2.94%)
Oct 02, 2020
318.03
321.27
311.94
313.87
925,766
-10.19(-3.14%)
Oct 01, 2020
322.50
325.66
321.63
324.06
1,119,433
+5.98(+1.88%)
Sep 30, 2020
314.97
320.94
311.70
318.08
1,850,997
+2.51(+0.79%)
Sep 29, 2020
317.43
321.02
315.00
315.58
1,143,979
-1.86(-0.59%)
Sep 28, 2020
317.32
318.00
314.23
317.44
1,163,289
+6.87(+2.21%)
Sep 25, 2020
302.18
310.85
300.10
310.56
1,271,480
+9.66(+3.21%)
Sep 24, 2020
297.08
304.84
294.42
300.90
1,248,025
+3.57(+1.20%)
Sep 23, 2020
307.54
308.11
295.50
297.33
1,448,205
-12.04(-3.89%)
Sep 22, 2020
302.09
310.19
299.06
309.37
2,153,606
+9.34(+3.11%)
Sep 21, 2020
288.91
300.35
288.01
300.03
1,635,161
+7.38(+2.52%)
Sep 18, 2020
300.03
305.15
289.38
292.65
2,342,773
-6.92(-2.31%)
Sep 17, 2020
297.31
300.72
293.83
299.57
1,841,430
-6.00(-1.96%)
Sep 16, 2020
316.77
318.10
304.82
305.57
1,711,450
-8.86(-2.82%)
Sep 15, 2020
313.37
316.06
311.42
314.44
1,140,021
+4.06(+1.31%)
Sep 14, 2020
312.19
313.25
307.90
310.38
911,561
+3.23(+1.05%)
Sep 11, 2020
315.75
317.24
303.65
307.15
979,505
-5.26(-1.68%)
Sep 10, 2020
321.37
324.37
309.17
312.41
1,286,182
-7.62(-2.38%)
Sep 09, 2020
316.32
323.05
311.77
320.03
1,336,524
+7.21(+2.30%)
Sep 08, 2020
312.80
321.15
311.69
312.83
1,618,910
-11.98(-3.69%)
Sep 04, 2020
329.34
332.05
316.52
324.81
1,250,559
-6.36(-1.92%)
Sep 03, 2020
344.31
344.31
328.27
331.17
1,609,598
-14.19(-4.11%)
Sep 02, 2020
339.98
346.81
338.81
345.36
1,474,708
+6.83(+2.02%)
Sep 01, 2020
336.33
340.63
335.00
338.53
1,102,081
+1.75(+0.52%)
Aug 31, 2020
337.27
337.61
333.58
336.78
1,098,133
-0.70(-0.21%)
Aug 28, 2020
338.09
338.72
335.27
337.49
1,219,793
+1.08(+0.32%)
Aug 27, 2020
333.32
340.80
330.61
336.40
1,928,723
+2.59(+0.78%)
Aug 26, 2020
347.97
351.03
329.65
333.81
3,187,604
+5.77(+1.76%)
Aug 25, 2020
324.21
328.96
321.73
328.04
1,761,671
+3.22(+0.99%)
Aug 24, 2020
317.17
325.82
316.54
324.82
2,141,557
+10.62(+3.38%)
Aug 21, 2020
311.89
314.56
310.47
314.20
1,204,717
+2.12(+0.68%)
Aug 20, 2020
302.28
312.66
302.22
312.08
1,111,238
+9.27(+3.06%)
Aug 19, 2020
300.98
306.13
298.24
302.81
1,016,522
+1.61(+0.53%)
Aug 18, 2020
302.28
303.25
298.94
301.20
775,061
+0.87(+0.29%)
Aug 17, 2020
300.17
302.30
299.19
300.33
733,164
+2.41(+0.81%)
Aug 14, 2020
299.89
301.05
297.23
297.93
611,229
-1.14(-0.38%)
Aug 13, 2020
297.64
302.97
297.64
299.07
780,280
+1.91(+0.64%)
Aug 12, 2020
292.46
297.99
292.41
297.16
834,749
+5.41(+1.86%)
Aug 11, 2020
296.06
297.55
291.03
291.75
849,448
-4.86(-1.64%)
Aug 10, 2020
300.42
301.06
293.51
296.60
583,551
-5.12(-1.70%)
Aug 07, 2020
303.63
304.64
298.59
301.72
771,216
-2.73(-0.90%)
Aug 06, 2020
302.63
304.64
300.19
304.45
735,058
+1.25(+0.41%)
Aug 05, 2020
303.50
304.93
300.95
303.20
885,083
+0.30(+0.10%)
Aug 04, 2020
303.07
304.60
299.58
302.90
1,231,632
-1.03(-0.34%)
Aug 03, 2020
302.12
305.64
301.27
303.93
1,280,158
+5.20(+1.74%)
Jul 31, 2020
297.18
298.85
291.42
298.74
1,041,551
+2.37(+0.80%)
Jul 30, 2020
289.70
297.45
287.70
296.37
889,490
+1.72(+0.58%)
Jul 29, 2020
291.42
297.62
290.59
294.65
1,144,028
+5.25(+1.81%)
Jul 28, 2020
285.00
293.18
284.93
289.40
1,077,105
+0.64(+0.22%)
Jul 27, 2020
283.23
290.02
283.22
288.76
1,259,288
+7.27(+2.58%)
Jul 24, 2020
283.21
283.86
279.21
281.49
1,223,792
-2.80(-0.98%)
Jul 23, 2020
288.57
291.43
282.97
284.29
1,298,391
-4.77(-1.65%)
Jul 22, 2020
292.68
292.68
286.89
289.05
1,174,343
-1.40(-0.48%)
Jul 21, 2020
291.96
293.21
289.45
290.46
1,069,060
-0.82(-0.28%)
Jul 20, 2020
282.29
292.93
281.81
291.28
1,045,966
+9.21(+3.27%)
Jul 17, 2020
280.76
283.18
277.50
282.06
919,305
+3.48(+1.25%)
Jul 16, 2020
280.76
281.22
274.18
278.58
1,157,346
-4.16(-1.47%)
Jul 15, 2020
280.85
283.63
277.67
282.75
1,564,465
+4.49(+1.61%)
Jul 14, 2020
287.23
287.37
273.99
278.26
3,185,205
-11.96(-4.12%)
Jul 13, 2020
301.30
303.48
289.58
290.22
1,418,463
-9.66(-3.22%)
Jul 10, 2020
300.11
300.95
295.44
299.89
781,881
-0.35(-0.12%)
Jul 09, 2020
302.00
303.25
296.38
300.24
1,053,881
-1.89(-0.63%)
Jul 08, 2020
302.29
303.77
299.59
302.13
795,691
+2.38(+0.80%)
Jul 07, 2020
300.96
306.36
299.02
299.75
1,164,276
-1.67(-0.56%)
Jul 06, 2020
299.81
305.79
299.81
301.42
1,193,738
+4.23(+1.42%)
Jul 02, 2020
296.75
299.60
295.05
297.19
1,262,150
+2.65(+0.90%)
Jul 01, 2020
289.50
296.81
289.12
294.54
1,698,547
+6.22(+2.16%)
Jun 30, 2020
281.46
290.00
280.35
288.32
1,666,164
+8.05(+2.87%)
Jun 29, 2020
278.21
282.08
274.26
280.27
992,026
+1.36(+0.49%)
Jun 26, 2020
278.88
282.29
276.37
278.90
1,414,396
-2.17(-0.77%)
Jun 25, 2020
278.64
281.65
274.49
281.07
992,984
+2.55(+0.92%)
Jun 24, 2020
283.69
288.13
276.65
278.52
976,981
-7.50(-2.62%)
Jun 23, 2020
287.14
288.61
284.67
286.02
1,326,814
-0.28(-0.10%)
Jun 22, 2020
278.20
286.38
277.71
286.30
1,211,405
+7.59(+2.72%)
Jun 19, 2020
281.83
284.23
277.69
278.71
2,548,236
-0.89(-0.32%)
Jun 18, 2020
277.43
280.26
274.86
279.60
1,157,745
+0.72(+0.26%)
Jun 17, 2020
283.57
284.19
278.37
278.88
878,896
-2.03(-0.72%)
Jun 16, 2020
282.27
285.60
277.83
280.91
1,258,992
+5.30(+1.92%)
Jun 15, 2020
267.69
277.56
266.90
275.61
968,936
+2.39(+0.88%)
Jun 12, 2020
276.36
279.41
268.62
273.22
1,205,648
+2.74(+1.01%)
Jun 11, 2020
286.09
287.14
270.34
270.48
1,430,618
-17.52(-6.08%)
Jun 10, 2020
286.14
290.08
283.36
288.00
1,101,199
+4.50(+1.59%)
Jun 09, 2020
284.85
287.40
282.88
283.51
1,318,059
-1.75(-0.61%)
Jun 08, 2020
277.77
285.49
276.56
285.26
1,096,391
+4.81(+1.71%)
Jun 05, 2020
273.31
281.32
268.30
280.45
1,925,174
+5.05(+1.83%)
Jun 04, 2020
279.30
280.79
273.49
275.40
1,352,463
-6.99(-2.47%)
Jun 03, 2020
280.89
282.99
278.06
282.39
1,345,420
+2.84(+1.02%)
Jun 02, 2020
282.24
282.29
276.16
279.55
1,163,879
-2.70(-0.96%)
Jun 01, 2020
281.43
283.97
280.42
282.24
1,318,898
-0.36(-0.13%)
May 29, 2020
278.26
283.14
274.45
282.60
1,735,944
+6.28(+2.27%)
May 28, 2020
274.50
282.52
273.90
276.32
1,765,067
+2.59(+0.95%)
May 27, 2020
275.61
275.61
264.32
273.74
1,519,798
-0.96(-0.35%)
May 26, 2020
283.71
284.18
273.50
274.70
1,824,052
-5.27(-1.88%)
May 22, 2020
278.57
281.94
273.13
279.96
1,818,436
+0.59(+0.21%)
May 21, 2020
283.41
285.67
278.79
279.37
1,394,988
-3.40(-1.20%)
May 20, 2020
280.96
285.82
280.96
282.77
1,456,844
+3.64(+1.30%)
May 19, 2020
283.16
285.19
278.92
279.13
1,354,574
-3.52(-1.25%)
May 18, 2020
283.14
287.52
278.80
282.65
1,220,235
+5.82(+2.10%)
May 15, 2020
269.87
277.50
269.24
276.83
873,108
+4.01(+1.47%)
May 14, 2020
267.63
273.09
263.71
272.82
937,819
+3.03(+1.12%)
May 13, 2020
274.10
278.56
266.28
269.79
983,318
-4.40(-1.60%)
May 12, 2020
281.31
282.07
273.27
274.19
958,469
-6.00(-2.14%)
May 11, 2020
273.01
281.59
272.21
280.19
906,331
+7.28(+2.67%)
May 08, 2020
274.50
275.44
269.79
272.91
1,242,528
-0.43(-0.16%)
May 07, 2020
271.57
276.49
270.85
273.34
981,136
+4.80(+1.79%)
May 06, 2020
268.67
270.84
266.61
268.54
775,126
+1.35(+0.51%)
May 05, 2020
262.90
270.45
262.38
267.18
1,081,490
+6.52(+2.50%)
May 04, 2020
252.12
260.89
251.43
260.66
1,403,862
+6.47(+2.55%)
May 01, 2020
258.28
260.42
252.84
254.19
1,226,091
-8.45(-3.22%)
Apr 30, 2020
265.51
267.79
261.09
262.64
1,449,381
-3.52(-1.32%)
Apr 29, 2020
262.74
267.63
260.57
266.16
1,163,303
+6.93(+2.67%)
Apr 28, 2020
266.07
269.62
258.71
259.23
1,027,339
-5.37(-2.03%)
Apr 27, 2020
260.32
265.82
258.17
264.60
966,858
+7.95(+3.10%)
Apr 24, 2020
253.26
257.80
249.76
256.65
1,099,013
+5.45(+2.17%)
Apr 23, 2020
256.04
260.68
250.15
251.20
1,344,972
-5.64(-2.19%)
Apr 22, 2020
248.13
258.84
245.31
256.84
1,292,929
+14.31(+5.90%)
Apr 21, 2020
252.58
253.94
239.87
242.53
1,567,410
-14.46(-5.62%)
Apr 20, 2020
253.57
260.80
253.41
256.98
1,332,820
-1.32(-0.51%)
Apr 17, 2020
257.69
260.22
252.12
258.31
1,462,474
+7.71(+3.08%)
Apr 16, 2020
249.34
252.57
245.15
250.60
1,116,709
+5.33(+2.17%)
Apr 15, 2020
250.12
250.63
244.06
245.26
1,231,486
-9.11(-3.58%)
Apr 14, 2020
250.34
255.38
245.94
254.37
1,867,549
+10.93(+4.49%)
Apr 13, 2020
244.05
246.05
238.06
243.44
1,334,322
-1.96(-0.80%)
Apr 09, 2020
240.25
248.16
239.33
245.40
1,691,769
+6.52(+2.73%)
Apr 08, 2020
234.53
240.75
233.49
238.88
1,259,361
+5.99(+2.57%)
Apr 07, 2020
240.52
241.84
232.16
232.88
1,509,474
-0.35(-0.15%)
Apr 06, 2020
225.08
234.76
220.66
233.23
2,610,435
+21.11(+9.95%)
Apr 03, 2020
217.43
218.76
210.58
212.13
1,599,677
-6.63(-3.03%)
Apr 02, 2020
209.90
221.79
209.37
218.76
1,631,230
+6.90(+3.26%)
Apr 01, 2020
217.62
222.29
209.87
211.86
1,695,601
-11.54(-5.17%)
Mar 31, 2020
229.51
231.58
223.03
223.40
1,748,513
-7.82(-3.38%)
Mar 30, 2020
230.19
233.54
226.54
231.22
1,360,098
+8.12(+3.64%)
Mar 27, 2020
233.12
240.44
220.18
223.10
2,206,995
-18.16(-7.53%)
Mar 26, 2020
227.82
242.51
221.96
241.27
2,312,111
+15.36(+6.80%)
Mar 25, 2020
223.19
233.84
217.13
225.91
2,579,006
-1.20(-0.53%)
Mar 24, 2020
200.25
228.80
198.48
227.11
3,427,937
+37.98(+20.08%)
Mar 23, 2020
196.54
196.54
182.30
189.14
3,516,078
-6.91(-3.53%)
Mar 20, 2020
211.49
212.94
193.67
196.05
3,972,324
-13.65(-6.51%)
Mar 19, 2020
217.93
218.54
204.48
209.70
2,409,942
-8.92(-4.08%)
Mar 18, 2020
219.56
225.61
208.90
218.62
2,164,610
-13.70(-5.90%)
Mar 17, 2020
221.96
233.88
209.98
232.31
2,986,836
+15.29(+7.04%)
Mar 16, 2020
225.35
237.96
216.00
217.02
2,720,666
-36.74(-14.48%)
Mar 13, 2020
242.83
253.90
228.26
253.76
2,470,039
+22.64(+9.80%)
Mar 12, 2020
238.06
250.58
229.19
231.12
3,531,448
-22.51(-8.88%)
Mar 11, 2020
256.35
258.65
248.74
253.63
1,903,240
-8.29(-3.17%)
Mar 10, 2020
262.36
262.36
250.57
261.93
2,616,568
+9.34(+3.70%)
Mar 09, 2020
250.85
261.51
242.83
252.58
2,201,701
-15.68(-5.84%)
Mar 06, 2020
268.52
273.73
260.45
268.26
1,970,410
-10.69(-3.83%)
Mar 05, 2020
268.22
281.90
267.25
278.94
2,490,057
+1.58(+0.57%)
Mar 04, 2020
266.36
278.30
262.76
277.36
2,626,452
+16.81(+6.45%)
Mar 03, 2020
272.90
276.50
256.60
260.55
2,074,611
-12.57(-4.60%)
Mar 02, 2020
259.07
273.26
256.17
273.12
2,594,445
+14.89(+5.77%)
Feb 28, 2020
251.57
258.49
248.26
258.23
2,985,008
-2.84(-1.09%)
Feb 27, 2020
266.39
270.60
260.70
261.06
2,312,127
-11.00(-4.04%)
Feb 26, 2020
278.07
282.59
270.67
272.06
2,521,526
-4.57(-1.65%)
Feb 25, 2020
289.02
292.99
275.44
276.63
3,531,846
-1.58(-0.57%)
Feb 24, 2020
280.17
284.31
270.04
278.21
2,054,469
-10.82(-3.74%)
Feb 21, 2020
291.98
295.27
286.90
289.04
1,208,354
-3.56(-1.22%)
Feb 20, 2020
295.66
297.41
288.96
292.60
927,510
-4.24(-1.43%)
Feb 19, 2020
296.74
298.09
295.67
296.85
814,965
+1.98(+0.67%)
Feb 18, 2020
295.23
296.09
293.36
294.86
914,470
-0.70(-0.24%)
Feb 14, 2020
290.00
295.71
288.93
295.56
880,553
+6.26(+2.17%)
Feb 13, 2020
288.76
291.93
288.34
289.30
742,528
-0.79(-0.27%)
Feb 12, 2020
288.48
290.30
286.18
290.08
815,703
+1.68(+0.58%)
Feb 11, 2020
291.30
291.36
288.00
288.40
930,223
-0.80(-0.28%)
Feb 10, 2020
286.59
289.47
285.65
289.20
1,173,483
+2.94(+1.03%)
Feb 07, 2020
284.76
287.29
282.75
286.26
948,811
+0.49(+0.17%)
Feb 06, 2020
283.48
285.89
281.50
285.77
1,030,236
+4.27(+1.52%)
Feb 05, 2020
290.25
290.25
278.39
281.50
1,092,032
-1.08(-0.38%)
Feb 04, 2020
278.92
284.40
276.29
282.58
1,385,428
+7.89(+2.87%)
Feb 03, 2020
275.44
277.57
273.40
274.69
1,072,805
+2.35(+0.86%)
Jan 31, 2020
277.60
278.26
271.73
272.34
1,306,262
-6.07(-2.18%)
Jan 30, 2020
276.04
278.61
274.35
278.41
808,196
+0.69(+0.25%)
Jan 29, 2020
281.04
281.43
275.75
277.72
883,479
-2.18(-0.78%)
Jan 28, 2020
276.25
280.25
274.82
279.90
865,742
+4.27(+1.55%)
Jan 27, 2020
273.41
277.77
272.95
275.62
907,233
-4.20(-1.50%)
Jan 24, 2020
281.68
284.60
279.02
279.82
1,121,977
-0.49(-0.17%)
Jan 23, 2020
281.42
284.28
280.09
280.30
1,708,484
-1.88(-0.67%)
Jan 22, 2020
277.92
283.13
277.68
282.19
2,688,283
+5.35(+1.93%)
Jan 21, 2020
273.73
277.08
273.47
276.84
1,684,286
+2.10(+0.76%)
Jan 17, 2020
270.50
274.88
268.42
274.74
2,236,748
+5.81(+2.16%)
Jan 16, 2020
266.76
268.95
265.47
268.93
859,369
+3.76(+1.42%)
Jan 15, 2020
265.97
268.16
264.79
265.17
1,181,149
+0.31(+0.12%)
Jan 14, 2020
267.73
268.38
264.29
264.86
1,252,334
-3.26(-1.22%)
Jan 13, 2020
268.40
269.88
266.95
268.12
1,747,748
+0.77(+0.29%)
Jan 10, 2020
268.56
268.57
265.97
267.36
1,160,584
+0.34(+0.13%)
Jan 09, 2020
266.14
269.32
265.72
267.02
1,108,062
+2.48(+0.94%)
Jan 08, 2020
259.81
266.37
258.64
264.54
1,417,254
+6.21(+2.41%)
Jan 07, 2020
258.65
259.34
257.24
258.32
943,941
+0.06(+0.02%)
Jan 06, 2020
253.88
258.48
253.77
258.27
1,058,421
+1.97(+0.77%)
Jan 03, 2020
253.61
257.26
253.45
256.30
823,676
-1.73(-0.67%)
Jan 02, 2020
253.10
258.45
253.10
258.02
1,159,966
+4.10(+1.62%)
Dec 31, 2019
254.67
255.98
252.40
253.92
1,039,575
-0.88(-0.35%)
Dec 30, 2019
258.99
259.69
254.40
254.81
1,026,878
-4.09(-1.58%)
Dec 27, 2019
259.29
259.29
256.40
258.90
658,012
+0.18(+0.07%)
Dec 26, 2019
256.36
259.71
256.30
258.71
713,413
+2.46(+0.96%)
Dec 24, 2019
258.45
259.04
256.21
256.25
430,250
-1.89(-0.73%)
Dec 23, 2019
259.84
260.73
258.08
258.14
1,456,017
-0.79(-0.31%)
Dec 20, 2019
257.71
259.30
256.35
258.94
2,442,352
+2.96(+1.16%)
Dec 19, 2019
255.00
256.47
254.35
255.98
1,395,521
+0.82(+0.32%)
Dec 18, 2019
253.28
256.18
252.05
255.16
1,499,180
+2.71(+1.08%)
Dec 17, 2019
256.90
256.90
251.22
252.44
1,834,759
-3.00(-1.18%)
Dec 16, 2019
252.81
256.05
252.78
255.45
2,009,938
+3.74(+1.49%)
Dec 13, 2019
244.84
252.69
242.39
251.70
2,027,161
+6.68(+2.73%)
Dec 12, 2019
243.69
247.88
242.38
245.02
1,137,071
+0.82(+0.34%)
Dec 11, 2019
246.37
247.80
240.22
244.20
1,639,007
-0.41(-0.17%)
Dec 10, 2019
248.24
249.02
244.43
244.61
1,006,183
-3.34(-1.35%)
Dec 09, 2019
248.18
249.03
247.60
247.95
1,121,151
-0.40(-0.16%)
Dec 06, 2019
246.98
248.46
245.97
248.35
1,061,856
+2.33(+0.95%)
Dec 05, 2019
246.99
247.87
244.45
246.02
1,288,053
-0.46(-0.19%)
Dec 04, 2019
247.56
247.77
245.21
246.48
1,574,168
+0.55(+0.22%)
Dec 03, 2019
245.45
248.53
244.65
245.93
1,596,396
-2.78(-1.12%)
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
.