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
Automatic Data Processing
(NQ:
ADP
)
246.13
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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, 2022
248.72
256.33
246.36
255.55
4,295,225
+6.85(+2.75%)
Nov 29, 2022
248.79
250.29
247.12
248.70
1,169,744
-1.23(-0.49%)
Nov 28, 2022
254.92
255.75
249.22
249.93
1,515,021
-5.44(-2.13%)
Nov 25, 2022
255.03
256.32
253.44
255.37
614,680
+1.33(+0.52%)
Nov 23, 2022
253.44
255.41
251.78
254.04
1,433,347
+0.59(+0.23%)
Nov 22, 2022
251.38
254.00
249.67
253.45
1,308,860
+4.23(+1.70%)
Nov 21, 2022
249.51
251.96
247.82
249.22
1,285,493
+1.53(+0.62%)
Nov 18, 2022
248.06
249.43
245.56
247.69
1,867,294
+2.39(+0.97%)
Nov 17, 2022
242.78
246.71
241.63
245.30
1,154,367
-0.07(-0.03%)
Nov 16, 2022
246.37
248.37
244.82
245.37
1,478,946
+0.29(+0.12%)
Nov 15, 2022
242.54
246.65
240.80
245.08
1,568,279
+3.13(+1.30%)
Nov 14, 2022
240.89
244.54
240.28
241.95
1,608,904
+0.82(+0.34%)
Nov 11, 2022
245.94
247.63
239.38
241.12
2,198,301
-5.47(-2.22%)
Nov 10, 2022
243.01
247.35
239.53
246.59
2,762,612
+14.03(+6.03%)
Nov 09, 2022
235.72
237.61
232.20
232.56
1,284,646
-4.51(-1.90%)
Nov 08, 2022
233.10
240.37
232.31
237.07
1,782,187
+4.48(+1.93%)
Nov 07, 2022
230.76
233.38
228.63
232.59
1,292,392
+3.43(+1.50%)
Nov 04, 2022
231.05
231.79
224.53
229.16
1,518,195
+0.74(+0.32%)
Nov 03, 2022
226.90
232.06
225.80
228.42
2,053,846
-1.30(-0.56%)
Nov 02, 2022
235.72
229.62
229.72
1,645,910
-6.00(-2.54%)
Nov 01, 2022
234.46
236.36
233.04
235.72
1,573,809
+1.88(+0.80%)
Oct 31, 2022
232.76
234.51
231.67
233.84
1,768,930
-0.91(-0.39%)
Oct 28, 2022
228.37
235.31
227.91
234.75
1,642,626
+7.42(+3.26%)
Oct 27, 2022
227.68
230.51
226.11
227.33
1,866,790
-0.16(-0.07%)
Oct 26, 2022
238.03
238.29
226.27
227.49
3,042,693
-2.53(-1.10%)
Oct 25, 2022
227.67
230.65
227.67
230.03
2,290,645
+0.82(+0.36%)
Oct 24, 2022
227.65
230.63
225.86
229.20
1,789,871
+4.03(+1.79%)
Oct 21, 2022
221.49
225.59
220.02
225.17
2,183,083
+3.15(+1.42%)
Oct 20, 2022
226.00
227.07
221.44
222.02
1,358,510
-3.64(-1.61%)
Oct 19, 2022
223.72
226.57
222.73
225.65
1,685,828
-1.72(-0.76%)
Oct 18, 2022
229.05
231.48
225.20
227.38
1,673,513
+1.88(+0.83%)
Oct 17, 2022
222.84
225.96
222.40
225.50
2,194,515
+6.94(+3.17%)
Oct 14, 2022
225.03
225.62
218.09
218.56
2,239,112
-3.86(-1.74%)
Oct 13, 2022
212.44
223.79
211.68
222.42
1,983,834
+5.60(+2.58%)
Oct 12, 2022
219.87
220.02
216.73
216.82
1,256,037
-2.09(-0.95%)
Oct 11, 2022
220.76
221.25
217.79
218.91
1,498,371
-2.34(-1.06%)
Oct 10, 2022
220.45
222.81
218.81
221.25
1,117,670
+1.52(+0.69%)
Oct 07, 2022
224.41
225.15
218.56
219.73
2,138,039
-7.52(-3.31%)
Oct 06, 2022
231.59
233.13
226.96
227.25
1,548,061
-4.03(-1.74%)
Oct 05, 2022
227.77
233.28
226.44
231.28
1,714,899
+2.35(+1.03%)
Oct 04, 2022
227.33
230.22
226.78
228.92
2,006,746
+4.23(+1.88%)
Oct 03, 2022
220.92
225.88
220.28
224.70
1,844,154
+5.86(+2.68%)
Sep 30, 2022
220.36
222.21
218.59
218.83
2,971,939
-1.51(-0.68%)
Sep 29, 2022
223.30
223.32
218.00
220.34
2,088,447
-4.06(-1.81%)
Sep 28, 2022
221.77
225.75
219.74
224.41
2,416,493
+4.19(+1.90%)
Sep 27, 2022
222.92
224.41
218.19
220.22
1,935,666
-0.99(-0.45%)
Sep 26, 2022
222.49
224.84
220.41
221.20
1,743,328
-1.59(-0.71%)
Sep 23, 2022
222.75
223.37
220.28
222.79
2,018,161
-0.18(-0.08%)
Sep 22, 2022
222.37
224.93
221.41
222.97
1,682,995
+0.05(+0.02%)
Sep 21, 2022
227.95
229.38
222.85
222.93
1,478,587
-3.02(-1.34%)
Sep 20, 2022
226.84
227.06
224.10
225.94
1,805,345
-2.11(-0.92%)
Sep 19, 2022
223.31
228.15
223.30
228.05
1,521,151
+2.01(+0.89%)
Sep 16, 2022
222.44
226.66
220.82
226.04
2,811,141
+2.83(+1.27%)
Sep 15, 2022
225.95
227.12
222.12
223.21
2,166,938
-3.65(-1.61%)
Sep 14, 2022
228.32
229.01
225.07
226.85
2,617,375
-0.56(-0.25%)
Sep 13, 2022
232.14
233.26
226.60
227.41
2,690,111
-8.60(-3.64%)
Sep 12, 2022
237.11
237.76
235.40
236.01
1,706,721
-0.34(-0.14%)
Sep 09, 2022
235.26
237.11
233.27
236.35
2,145,902
+2.28(+0.98%)
Sep 08, 2022
228.99
234.20
228.11
234.07
1,759,927
+1.22(+0.52%)
Sep 07, 2022
228.37
233.41
228.07
232.85
2,134,057
+3.45(+1.50%)
Sep 06, 2022
229.64
231.61
228.05
229.40
2,262,473
-0.33(-0.14%)
Sep 02, 2022
236.28
237.94
228.39
229.73
2,542,340
-7.21(-3.04%)
Sep 01, 2022
234.17
237.07
233.25
236.94
1,347,603
+1.49(+0.63%)
Aug 31, 2022
239.06
239.24
234.62
235.44
2,167,333
-1.14(-0.48%)
Aug 30, 2022
239.65
239.77
235.17
236.58
1,302,148
-3.17(-1.32%)
Aug 29, 2022
239.83
241.71
238.45
239.75
1,222,821
-1.54(-0.64%)
Aug 26, 2022
249.02
249.29
241.02
241.29
1,784,241
-7.45(-2.99%)
Aug 25, 2022
247.26
248.88
246.37
248.74
978,541
+1.99(+0.81%)
Aug 24, 2022
246.79
247.90
245.88
246.74
897,204
+0.36(+0.14%)
Aug 23, 2022
246.75
247.64
245.64
246.39
1,092,572
-0.59(-0.24%)
Aug 22, 2022
249.50
249.50
246.07
246.97
1,425,697
-3.31(-1.32%)
Aug 19, 2022
249.79
250.80
249.21
250.29
2,294,255
-1.08(-0.43%)
Aug 18, 2022
250.82
251.99
250.03
251.37
1,088,878
+0.24(+0.10%)
Aug 17, 2022
248.98
251.94
248.47
251.13
1,231,802
+0.63(+0.25%)
Aug 16, 2022
248.76
251.09
248.26
250.50
1,142,838
+0.32(+0.13%)
Aug 15, 2022
246.10
250.38
245.68
250.18
1,109,740
+2.82(+1.14%)
Aug 12, 2022
242.56
247.72
241.79
247.36
1,306,319
+6.31(+2.62%)
Aug 11, 2022
243.38
244.04
240.81
241.05
1,637,916
-2.16(-0.89%)
Aug 10, 2022
245.60
245.64
241.80
243.21
1,670,171
+2.57(+1.07%)
Aug 09, 2022
239.61
242.34
238.28
240.63
1,111,185
+1.15(+0.48%)
Aug 08, 2022
240.46
242.16
238.20
239.49
1,135,622
+1.36(+0.57%)
Aug 05, 2022
232.24
238.36
232.24
238.13
1,213,370
+3.09(+1.32%)
Aug 04, 2022
235.71
236.00
233.40
235.04
1,240,904
-0.32(-0.14%)
Aug 03, 2022
232.38
236.56
231.25
235.36
1,296,339
+3.56(+1.54%)
Aug 02, 2022
232.89
233.69
229.94
231.79
1,170,322
-0.67(-0.29%)
Aug 01, 2022
231.30
233.61
230.77
232.47
1,260,651
+0.19(+0.08%)
Jul 29, 2022
230.96
233.16
229.09
232.27
1,884,712
+1.58(+0.68%)
Jul 28, 2022
226.38
231.46
224.48
230.69
1,904,596
+5.24(+2.32%)
Jul 27, 2022
211.87
226.08
210.57
225.45
2,990,993
+15.54(+7.40%)
Jul 26, 2022
210.15
211.93
208.42
209.91
1,617,905
-0.45(-0.22%)
Jul 25, 2022
212.89
213.10
208.89
210.37
906,049
-1.89(-0.89%)
Jul 22, 2022
211.07
214.21
210.74
212.26
1,710,658
+2.17(+1.03%)
Jul 21, 2022
207.82
210.37
206.84
210.09
2,459,266
+1.97(+0.94%)
Jul 20, 2022
210.44
211.02
206.78
208.12
2,314,532
-2.78(-1.32%)
Jul 19, 2022
206.39
211.34
205.40
210.91
1,767,420
+7.35(+3.61%)
Jul 18, 2022
206.42
207.70
202.78
203.56
1,284,096
-2.72(-1.32%)
Jul 15, 2022
205.51
207.14
205.17
206.27
1,182,950
+2.82(+1.39%)
Jul 14, 2022
200.96
204.02
199.28
203.45
990,525
+0.16(+0.08%)
Jul 13, 2022
201.40
205.23
200.47
203.29
1,120,214
-1.21(-0.59%)
Jul 12, 2022
207.84
209.29
203.55
204.50
1,310,688
-2.50(-1.21%)
Jul 11, 2022
208.93
209.45
206.39
207.01
1,183,212
-2.29(-1.10%)
Jul 08, 2022
207.21
209.86
206.83
209.30
1,197,257
+0.72(+0.35%)
Jul 07, 2022
209.38
210.31
207.82
208.58
1,775,214
-0.71(-0.34%)
Jul 06, 2022
206.12
210.82
205.55
209.29
1,402,746
+4.60(+2.25%)
Jul 05, 2022
202.91
204.71
198.07
204.68
1,511,008
-0.72(-0.35%)
Jul 01, 2022
202.24
205.69
201.43
205.41
1,615,432
+3.07(+1.52%)
Jun 30, 2022
202.61
205.23
201.50
202.33
2,311,521
-2.07(-1.01%)
Jun 29, 2022
206.26
207.81
202.46
204.41
1,676,235
-1.80(-0.87%)
Jun 28, 2022
210.69
212.31
206.06
206.21
1,466,786
-4.09(-1.95%)
Jun 27, 2022
210.26
212.41
208.05
210.30
1,680,668
-0.46(-0.22%)
Jun 24, 2022
204.31
210.82
204.19
210.76
1,984,771
+7.91(+3.90%)
Jun 23, 2022
201.82
203.42
200.55
202.85
1,409,306
+3.06(+1.53%)
Jun 22, 2022
197.01
202.08
196.50
199.79
1,563,070
+0.54(+0.27%)
Jun 21, 2022
195.97
199.82
195.47
199.25
1,837,447
+6.32(+3.28%)
Jun 17, 2022
192.12
194.09
189.40
192.93
3,472,881
+0.33(+0.17%)
Jun 16, 2022
196.11
197.65
191.26
192.60
1,864,399
-6.95(-3.48%)
Jun 15, 2022
198.42
202.43
196.19
199.55
1,852,675
+2.91(+1.48%)
Jun 14, 2022
197.98
197.98
194.58
196.64
1,848,169
-0.61(-0.31%)
Jun 13, 2022
199.29
201.27
196.61
197.25
1,864,482
-6.61(-3.24%)
Jun 10, 2022
205.14
206.36
202.74
203.86
1,909,025
-3.93(-1.89%)
Jun 09, 2022
210.46
212.90
207.65
207.79
1,121,532
-3.13(-1.48%)
Jun 08, 2022
211.77
212.66
209.56
210.92
1,074,710
-2.19(-1.03%)
Jun 07, 2022
208.84
213.55
208.84
213.11
1,127,528
+2.66(+1.26%)
Jun 06, 2022
213.31
214.97
210.06
210.46
1,469,252
-1.12(-0.53%)
Jun 03, 2022
213.49
213.70
210.45
211.58
1,507,255
-2.91(-1.35%)
Jun 02, 2022
210.57
214.64
208.62
214.48
1,472,967
+4.21(+2.00%)
Jun 01, 2022
214.79
215.43
209.90
210.28
1,458,907
-3.47(-1.62%)
May 31, 2022
214.91
215.94
212.19
213.75
3,136,588
-1.65(-0.77%)
May 27, 2022
210.93
215.44
210.58
215.39
1,527,590
+6.12(+2.92%)
May 26, 2022
206.13
210.84
205.72
209.28
1,406,268
+4.20(+2.05%)
May 25, 2022
203.43
205.84
202.62
205.08
1,397,148
+1.12(+0.55%)
May 24, 2022
203.27
204.79
201.13
203.96
1,943,831
-0.22(-0.11%)
May 23, 2022
202.58
204.30
201.08
204.18
1,552,175
+4.14(+2.07%)
May 20, 2022
200.25
201.21
195.23
200.03
2,754,839
+1.72(+0.87%)
May 19, 2022
199.50
200.91
197.06
198.32
1,687,524
-1.58(-0.79%)
May 18, 2022
204.68
204.77
199.23
199.90
1,698,902
-6.19(-3.00%)
May 17, 2022
203.06
206.69
202.16
206.09
1,915,524
+6.10(+3.05%)
May 16, 2022
200.02
201.26
197.27
200.00
2,024,748
-0.18(-0.09%)
May 13, 2022
200.64
201.32
198.34
200.18
2,493,692
+1.26(+0.63%)
May 12, 2022
198.79
200.25
195.89
198.92
1,994,874
-1.01(-0.50%)
May 11, 2022
201.95
205.20
199.20
199.93
2,201,930
-3.65(-1.79%)
May 10, 2022
203.90
206.01
200.71
203.58
2,636,087
+2.44(+1.22%)
May 09, 2022
205.21
206.35
200.51
201.14
2,714,661
-6.85(-3.30%)
May 06, 2022
208.21
209.20
205.09
207.99
1,649,657
-1.55(-0.74%)
May 05, 2022
218.88
218.88
207.23
209.55
2,193,956
-9.89(-4.51%)
May 04, 2022
212.67
219.95
211.22
219.44
1,701,727
+7.04(+3.31%)
May 03, 2022
210.90
213.75
210.09
212.40
2,041,610
+2.13(+1.01%)
May 02, 2022
210.72
212.88
206.26
210.28
2,381,440
+1.09(+0.52%)
Apr 29, 2022
219.25
219.71
208.51
209.18
2,742,881
-11.03(-5.01%)
Apr 28, 2022
219.77
222.13
218.19
220.21
2,346,406
+1.61(+0.74%)
Apr 27, 2022
215.72
223.18
214.26
218.60
2,390,921
+5.49(+2.57%)
Apr 26, 2022
215.38
217.85
213.01
213.11
2,269,138
-4.58(-2.11%)
Apr 25, 2022
213.97
218.03
212.57
217.69
1,888,166
+3.39(+1.58%)
Apr 22, 2022
221.08
222.62
214.09
214.30
1,782,762
-6.39(-2.89%)
Apr 21, 2022
223.75
225.55
220.10
220.69
1,400,854
-2.34(-1.05%)
Apr 20, 2022
222.21
223.50
221.56
223.03
1,612,195
+2.90(+1.32%)
Apr 19, 2022
217.83
220.96
216.09
220.13
2,360,792
+2.30(+1.06%)
Apr 18, 2022
218.60
220.30
216.09
217.83
2,362,871
-1.92(-0.87%)
Apr 14, 2022
224.10
224.99
219.19
219.75
2,308,781
-4.35(-1.94%)
Apr 13, 2022
222.29
224.51
222.22
224.10
1,633,569
+2.57(+1.16%)
Apr 12, 2022
224.60
225.24
221.09
221.53
1,777,082
+0.10(+0.04%)
Apr 11, 2022
227.93
228.87
221.06
221.43
2,177,215
-6.47(-2.84%)
Apr 08, 2022
228.55
229.79
227.00
227.91
1,532,503
-0.76(-0.33%)
Apr 07, 2022
226.82
229.68
226.79
228.66
2,259,586
+0.68(+0.30%)
Apr 06, 2022
225.97
229.19
225.67
227.98
2,407,919
-0.20(-0.09%)
Apr 05, 2022
225.24
230.71
224.88
228.18
2,627,705
+2.70(+1.20%)
Apr 04, 2022
224.12
226.39
223.75
225.48
2,047,225
+1.61(+0.72%)
Apr 01, 2022
218.85
224.25
217.72
223.87
2,018,087
+5.71(+2.62%)
Mar 31, 2022
219.73
222.50
218.15
218.16
3,449,040
-0.21(-0.10%)
Mar 30, 2022
214.46
219.09
213.46
218.37
1,698,879
+2.69(+1.25%)
Mar 29, 2022
213.67
216.14
212.84
215.67
1,627,931
+4.12(+1.95%)
Mar 28, 2022
210.05
211.57
209.12
211.55
1,254,575
+1.54(+0.74%)
Mar 25, 2022
208.73
210.03
207.59
210.01
1,303,573
+2.00(+0.96%)
Mar 24, 2022
205.02
208.14
203.94
208.00
1,202,890
+4.20(+2.06%)
Mar 23, 2022
206.88
206.89
203.71
203.80
1,168,500
-2.53(-1.23%)
Mar 22, 2022
203.89
206.66
202.65
206.33
1,980,151
+2.57(+1.26%)
Mar 21, 2022
205.41
206.40
201.68
203.76
2,153,352
-2.07(-1.01%)
Mar 18, 2022
205.10
208.50
203.48
205.84
6,433,815
+0.74(+0.36%)
Mar 17, 2022
202.99
205.17
202.63
205.10
1,516,276
+1.40(+0.69%)
Mar 16, 2022
204.21
205.71
199.29
203.70
2,176,064
+0.14(+0.07%)
Mar 15, 2022
201.34
204.10
200.04
203.55
2,315,663
+5.09(+2.57%)
Mar 14, 2022
199.01
201.07
197.71
198.46
2,152,915
-0.26(-0.13%)
Mar 11, 2022
201.94
203.59
198.18
198.72
1,736,411
-2.07(-1.03%)
Mar 10, 2022
197.99
201.45
196.56
200.79
2,502,493
+0.74(+0.37%)
Mar 09, 2022
200.66
201.42
196.59
200.05
1,877,964
+4.12(+2.10%)
Mar 08, 2022
198.28
203.26
195.51
195.93
2,438,482
-2.87(-1.44%)
Mar 07, 2022
198.16
202.06
196.97
198.80
2,657,158
-0.07(-0.03%)
Mar 04, 2022
194.21
199.01
193.30
198.87
1,564,230
+3.59(+1.84%)
Mar 03, 2022
199.25
199.97
194.59
195.28
2,297,245
-1.52(-0.77%)
Mar 02, 2022
193.62
197.79
192.92
196.80
1,755,335
+3.80(+1.97%)
Mar 01, 2022
194.18
195.14
191.90
193.00
1,575,704
-2.03(-1.04%)
Feb 28, 2022
194.07
195.45
191.94
195.04
2,341,083
+0.08(+0.04%)
Feb 25, 2022
191.78
195.13
192.34
194.96
1,400,798
+3.95(+2.07%)
Feb 24, 2022
184.60
191.48
183.42
191.01
2,058,021
+3.75(+2.00%)
Feb 23, 2022
191.75
192.78
186.87
187.26
1,726,058
-3.44(-1.81%)
Feb 22, 2022
191.23
193.14
189.32
190.71
1,771,660
-0.52(-0.27%)
Feb 18, 2022
191.23
0
-0.01(-0.00%)
Feb 17, 2022
193.58
194.36
190.79
191.24
1,677,843
-3.61(-1.85%)
Feb 16, 2022
194.05
195.78
192.07
194.84
1,922,359
+0.21(+0.11%)
Feb 15, 2022
195.07
195.39
193.23
194.63
1,480,080
+1.95(+1.01%)
Feb 14, 2022
194.98
195.28
190.50
192.69
1,991,144
-1.73(-0.89%)
Feb 11, 2022
196.91
197.86
194.32
194.42
2,808,071
-1.67(-0.85%)
Feb 10, 2022
197.72
198.73
194.79
196.09
2,379,809
-5.36(-2.66%)
Feb 09, 2022
200.79
201.67
199.64
201.45
2,178,929
+2.62(+1.32%)
Feb 08, 2022
195.29
199.29
194.62
198.82
1,576,296
+2.32(+1.18%)
Feb 07, 2022
197.37
198.41
195.80
196.50
1,658,153
-0.26(-0.13%)
Feb 04, 2022
194.51
197.79
191.97
196.76
2,113,792
+1.07(+0.55%)
Feb 03, 2022
194.93
198.10
195.69
2,029,288
-2.64(-1.33%)
Feb 02, 2022
196.10
198.74
195.78
198.34
2,253,555
+2.23(+1.14%)
Feb 01, 2022
196.98
197.73
193.26
196.10
2,223,837
-0.58(-0.30%)
Jan 31, 2022
190.17
197.82
196.69
3,263,375
+6.58(+3.46%)
Jan 28, 2022
187.88
190.12
183.83
190.10
2,371,096
+2.72(+1.45%)
Jan 27, 2022
189.13
191.35
185.61
187.38
3,696,604
-0.99(-0.53%)
Jan 26, 2022
196.04
198.69
187.52
188.38
5,960,418
-18.53(-8.95%)
Jan 25, 2022
203.29
208.62
202.95
206.90
2,607,219
-1.30(-0.62%)
Jan 24, 2022
205.95
209.28
201.32
208.20
3,125,381
+1.06(+0.51%)
Jan 21, 2022
210.42
211.53
206.86
207.14
2,268,790
-3.03(-1.44%)
Jan 20, 2022
216.18
217.87
209.62
210.18
2,150,255
-4.31(-2.01%)
Jan 19, 2022
217.17
218.90
214.39
214.49
1,691,760
-1.54(-0.71%)
Jan 18, 2022
215.60
217.34
212.51
216.02
2,033,023
-2.20(-1.01%)
Jan 14, 2022
218.23
0
-3.03(-1.37%)
Jan 13, 2022
224.06
225.19
220.66
221.26
1,164,125
-2.57(-1.15%)
Jan 12, 2022
224.31
225.27
222.48
223.84
1,260,499
-0.62(-0.28%)
Jan 11, 2022
222.91
224.59
219.52
224.46
1,355,307
+2.28(+1.03%)
Jan 10, 2022
225.47
226.98
221.26
222.18
2,022,352
-5.68(-2.49%)
Jan 07, 2022
229.71
230.14
227.75
227.85
1,532,481
-2.43(-1.06%)
Jan 06, 2022
231.31
233.44
229.56
230.29
2,040,350
-1.59(-0.69%)
Jan 05, 2022
233.33
235.15
231.66
231.88
2,286,020
-1.99(-0.85%)
Jan 04, 2022
231.99
235.68
231.99
233.87
2,226,819
+1.09(+0.47%)
Jan 03, 2022
233.79
236.08
230.32
232.79
1,464,329
-2.45(-1.04%)
Dec 31, 2021
234.16
236.35
233.34
235.24
926,870
+0.97(+0.42%)
Dec 30, 2021
236.83
236.91
234.07
234.26
789,593
-2.34(-0.99%)
Dec 29, 2021
236.15
237.51
233.44
236.60
981,992
+1.85(+0.79%)
Dec 28, 2021
234.94
235.55
234.14
234.75
969,006
-0.21(-0.09%)
Dec 27, 2021
231.92
235.36
231.35
234.96
1,069,864
+4.09(+1.77%)
Dec 23, 2021
226.98
232.55
226.93
230.87
1,606,443
+4.18(+1.84%)
Dec 22, 2021
221.17
226.82
221.00
226.69
1,405,255
+5.41(+2.44%)
Dec 21, 2021
220.59
221.50
218.71
221.28
1,158,677
+2.47(+1.13%)
Dec 20, 2021
216.06
219.06
214.79
218.81
1,192,709
-0.05(-0.02%)
Dec 17, 2021
219.56
222.13
218.21
218.86
2,589,385
-2.33(-1.05%)
Dec 16, 2021
223.16
223.76
220.41
221.19
1,674,386
-1.97(-0.89%)
Dec 15, 2021
218.90
223.29
218.90
223.16
1,610,512
+4.01(+1.83%)
Dec 14, 2021
223.09
223.90
217.21
219.15
1,573,634
-5.06(-2.26%)
Dec 13, 2021
225.47
226.38
223.99
224.21
1,687,970
-1.63(-0.72%)
Dec 10, 2021
223.28
225.97
222.71
225.84
1,337,676
+3.81(+1.71%)
Dec 09, 2021
222.53
223.15
220.94
222.03
1,390,091
-0.50(-0.22%)
Dec 08, 2021
221.55
223.81
220.54
222.53
1,101,020
-0.79(-0.35%)
Dec 07, 2021
223.15
224.28
221.52
223.32
1,846,139
+2.78(+1.26%)
Dec 06, 2021
220.71
221.60
219.09
220.54
2,410,728
+2.19(+1.00%)
Dec 03, 2021
220.54
221.44
216.32
218.34
1,644,262
-2.41(-1.09%)
Dec 02, 2021
216.92
222.34
216.92
220.75
2,233,958
+5.28(+2.45%)
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
.