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
Visa
(NY:
V
)
278.67
+1.63 (+0.59%)
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 (%)
Apr 30, 2020
175.68
175.73
171.69
172.72
11,711,908
-2.97(-1.69%)
Apr 29, 2020
170.91
176.13
170.19
175.69
13,303,470
+10.19(+6.15%)
Apr 28, 2020
169.12
169.13
164.66
165.50
8,912,811
-0.49(-0.30%)
Apr 27, 2020
162.99
166.56
162.89
165.99
10,245,863
+4.29(+2.65%)
Apr 24, 2020
162.78
163.09
158.50
161.70
8,685,064
+0.91(+0.57%)
Apr 23, 2020
162.24
164.69
160.63
160.79
11,806,580
-0.20(-0.13%)
Apr 22, 2020
159.13
162.07
157.45
161.00
15,013,458
+5.86(+3.77%)
Apr 21, 2020
156.56
157.11
153.81
155.14
10,925,210
-3.57(-2.25%)
Apr 20, 2020
161.71
161.81
157.72
158.71
10,866,538
-5.14(-3.14%)
Apr 17, 2020
163.96
165.25
159.41
163.85
15,909,908
+6.88(+4.38%)
Apr 16, 2020
161.50
162.36
154.44
156.97
20,977,396
-3.42(-2.13%)
Apr 15, 2020
163.04
163.67
159.41
160.39
12,537,661
-8.37(-4.96%)
Apr 14, 2020
167.28
169.54
165.09
168.76
10,325,331
+5.44(+3.33%)
Apr 13, 2020
166.48
166.53
160.57
163.32
14,528,917
-4.54(-2.71%)
Apr 09, 2020
170.35
171.24
167.05
167.86
12,656,591
-1.21(-0.71%)
Apr 08, 2020
165.27
170.09
162.29
169.07
11,531,857
+6.14(+3.77%)
Apr 07, 2020
171.79
172.80
162.46
162.93
15,908,692
-0.82(-0.50%)
Apr 06, 2020
154.65
165.00
152.94
163.75
17,041,808
+17.00(+11.58%)
Apr 03, 2020
150.34
152.43
145.54
146.75
12,411,255
-5.35(-3.52%)
Apr 02, 2020
147.41
153.03
146.21
152.11
14,537,477
+4.14(+2.80%)
Apr 01, 2020
151.07
152.76
146.34
147.97
13,030,327
-7.74(-4.97%)
Mar 31, 2020
160.84
162.54
155.15
155.71
21,319,972
-4.30(-2.69%)
Mar 30, 2020
155.63
160.30
155.30
160.01
16,256,145
+3.88(+2.48%)
Mar 27, 2020
155.67
161.49
152.84
156.14
15,470,041
-7.08(-4.33%)
Mar 26, 2020
156.56
163.84
156.36
163.21
17,658,558
+6.86(+4.39%)
Mar 25, 2020
153.97
162.53
148.42
156.35
21,331,842
+7.01(+4.69%)
Mar 24, 2020
139.98
150.04
138.76
149.34
25,333,092
+18.16(+13.84%)
Mar 23, 2020
136.59
138.54
129.43
131.18
31,384,340
-10.72(-7.55%)
Mar 20, 2020
149.62
152.95
140.78
141.90
19,341,302
-5.24(-3.56%)
Mar 19, 2020
141.99
151.97
136.72
147.14
20,034,352
+3.64(+2.54%)
Mar 18, 2020
143.48
145.62
135.11
143.50
23,558,736
-9.09(-5.96%)
Mar 17, 2020
150.52
158.20
144.24
152.59
23,068,818
+5.68(+3.87%)
Mar 16, 2020
146.07
159.76
143.01
146.91
24,507,352
-23.02(-13.55%)
Mar 13, 2020
163.06
170.40
156.76
169.93
20,641,760
+15.22(+9.84%)
Mar 12, 2020
153.18
166.23
151.72
154.71
28,413,806
-12.44(-7.44%)
Mar 11, 2020
171.69
172.73
164.49
167.14
15,110,594
-9.33(-5.28%)
Mar 10, 2020
173.44
176.48
166.11
176.47
16,674,887
+11.09(+6.70%)
Mar 09, 2020
165.46
173.54
162.66
165.38
21,194,810
-12.79(-7.18%)
Mar 06, 2020
177.38
179.75
173.94
178.17
15,710,514
-2.51(-1.39%)
Mar 05, 2020
184.82
185.48
179.41
180.68
10,454,548
-7.08(-3.77%)
Mar 04, 2020
183.97
187.96
179.92
187.77
11,153,228
+8.27(+4.61%)
Mar 03, 2020
186.71
187.53
178.31
179.50
15,750,469
-6.38(-3.43%)
Mar 02, 2020
180.06
185.98
176.95
185.87
18,031,106
+10.22(+5.82%)
Feb 28, 2020
167.96
176.21
167.18
175.66
23,462,350
+1.69(+0.97%)
Feb 27, 2020
176.01
180.08
173.96
173.97
18,133,144
-6.96(-3.85%)
Feb 26, 2020
183.62
187.01
180.75
180.93
14,708,492
-1.15(-0.63%)
Feb 25, 2020
192.12
193.18
181.42
182.07
19,173,990
-10.04(-5.23%)
Feb 24, 2020
191.25
196.93
187.50
192.12
13,627,841
-9.68(-4.80%)
Feb 21, 2020
202.85
203.16
200.46
201.80
9,553,933
-2.55(-1.25%)
Feb 20, 2020
205.01
206.52
201.29
204.35
8,825,905
-1.80(-0.87%)
Feb 19, 2020
205.39
206.98
204.60
206.15
6,126,868
+2.04(+1.00%)
Feb 18, 2020
202.95
204.40
202.33
204.11
7,917,643
+0.88(+0.43%)
Feb 14, 2020
201.30
203.70
201.03
203.23
6,776,285
+2.52(+1.26%)
Feb 13, 2020
199.68
201.47
199.13
200.71
9,823,787
+0.52(+0.26%)
Feb 12, 2020
197.83
200.87
197.83
200.19
7,616,804
+3.38(+1.72%)
Feb 11, 2020
200.24
200.41
196.52
196.81
10,601,335
-1.98(-1.00%)
Feb 10, 2020
194.91
198.92
194.80
198.79
6,462,256
+3.14(+1.60%)
Feb 07, 2020
194.92
196.70
194.06
195.65
5,897,319
-0.29(-0.15%)
Feb 06, 2020
195.95
197.47
195.40
195.94
7,253,711
+0.22(+0.11%)
Feb 05, 2020
198.31
198.41
192.96
195.72
8,985,714
-0.72(-0.37%)
Feb 04, 2020
196.38
197.75
195.16
196.44
10,567,697
+2.65(+1.37%)
Feb 03, 2020
192.95
195.19
192.86
193.79
11,280,574
+1.78(+0.92%)
Jan 31, 2020
194.44
196.85
191.33
192.01
17,304,614
-8.92(-4.44%)
Jan 30, 2020
196.87
201.21
196.21
200.93
8,836,399
+3.23(+1.64%)
Jan 29, 2020
197.16
198.72
195.43
197.70
7,296,281
+1.94(+0.99%)
Jan 28, 2020
195.31
196.71
194.72
195.76
7,472,940
+1.12(+0.58%)
Jan 27, 2020
193.01
196.22
192.14
194.64
7,456,374
-3.19(-1.61%)
Jan 24, 2020
200.17
200.72
197.07
197.83
8,095,900
-1.47(-0.74%)
Jan 23, 2020
200.63
201.11
198.12
199.30
8,828,365
-1.33(-0.66%)
Jan 22, 2020
200.25
202.78
200.04
200.63
8,356,038
+0.59(+0.29%)
Jan 21, 2020
196.99
201.10
196.67
200.04
15,399,130
+2.50(+1.27%)
Jan 17, 2020
194.71
197.59
192.99
197.54
12,972,527
+3.62(+1.87%)
Jan 16, 2020
193.97
194.45
192.79
193.92
10,344,337
+1.11(+0.58%)
Jan 15, 2020
190.11
193.15
189.46
192.81
11,219,886
+3.62(+1.91%)
Jan 14, 2020
189.86
190.06
188.32
189.19
6,462,442
+0.69(+0.37%)
Jan 13, 2020
187.64
188.76
187.49
188.50
11,689,280
+1.51(+0.81%)
Jan 10, 2020
186.73
187.77
186.36
186.99
6,826,200
+0.50(+0.27%)
Jan 09, 2020
186.25
187.14
185.79
186.49
6,992,477
+1.28(+0.69%)
Jan 08, 2020
182.86
185.77
182.20
185.21
5,919,066
+3.12(+1.71%)
Jan 07, 2020
182.96
183.45
182.00
182.09
4,553,998
-0.48(-0.26%)
Jan 06, 2020
181.43
182.59
180.62
182.57
10,475,508
-0.40(-0.22%)
Jan 03, 2020
181.82
184.28
181.35
182.97
5,078,382
-1.47(-0.80%)
Jan 02, 2020
182.39
184.46
182.12
184.44
9,049,423
+3.11(+1.71%)
Dec 31, 2019
180.52
181.43
180.02
181.33
5,464,069
+0.07(+0.04%)
Dec 30, 2019
182.69
182.85
180.58
181.26
5,008,704
-1.50(-0.82%)
Dec 27, 2019
183.10
183.25
181.88
182.77
5,646,239
+0.22(+0.12%)
Dec 26, 2019
181.32
182.56
181.14
182.54
5,426,798
+1.53(+0.85%)
Dec 24, 2019
180.56
181.44
180.37
181.01
2,508,622
+0.47(+0.26%)
Dec 23, 2019
181.57
181.82
180.46
180.54
6,043,050
-0.89(-0.49%)
Dec 20, 2019
181.04
181.59
179.78
181.43
11,667,596
+1.41(+0.78%)
Dec 19, 2019
178.05
180.06
178.05
180.02
6,066,279
+1.58(+0.89%)
Dec 18, 2019
179.03
179.92
178.43
178.43
9,293,457
-0.60(-0.33%)
Dec 17, 2019
179.98
180.25
177.66
179.03
10,578,606
-0.70(-0.39%)
Dec 16, 2019
179.81
180.29
179.27
179.73
8,548,804
+1.06(+0.59%)
Dec 13, 2019
176.12
179.03
175.67
178.67
8,868,932
+2.41(+1.37%)
Dec 12, 2019
175.31
176.92
174.51
176.25
11,597,105
+0.61(+0.35%)
Dec 11, 2019
176.67
176.68
174.85
175.65
7,397,520
-0.24(-0.14%)
Dec 10, 2019
176.17
176.75
175.54
175.89
8,938,233
-0.64(-0.36%)
Dec 09, 2019
175.54
176.85
174.96
176.52
10,603,874
+0.72(+0.41%)
Dec 06, 2019
176.35
176.87
175.00
175.80
15,054,014
+0.27(+0.15%)
Dec 05, 2019
174.91
175.66
173.77
175.53
4,806,675
+1.25(+0.71%)
Dec 04, 2019
176.27
176.41
174.16
174.28
11,036,297
-1.25(-0.71%)
Dec 03, 2019
173.61
175.77
173.38
175.54
4,727,450
+0.11(+0.06%)
Dec 02, 2019
177.80
177.92
173.58
175.43
7,132,597
-2.62(-1.47%)
Nov 29, 2019
177.50
178.39
176.95
178.06
3,252,743
+0.13(+0.08%)
Nov 27, 2019
176.60
178.09
175.88
177.92
11,868,210
+1.76(+1.00%)
Nov 26, 2019
175.12
176.52
174.87
176.17
7,335,509
+1.53(+0.87%)
Nov 25, 2019
174.09
175.01
173.81
174.64
5,655,530
+1.45(+0.84%)
Nov 22, 2019
173.83
174.16
172.11
173.19
7,114,378
-0.41(-0.23%)
Nov 21, 2019
174.84
175.45
173.05
173.60
5,296,738
-1.71(-0.97%)
Nov 20, 2019
175.94
176.81
174.04
175.31
6,259,390
-1.07(-0.61%)
Nov 19, 2019
174.08
176.58
173.90
176.38
8,859,726
+3.00(+1.73%)
Nov 18, 2019
173.29
174.01
172.72
173.38
7,434,445
-0.11(-0.06%)
Nov 15, 2019
173.74
174.36
172.82
173.48
8,092,480
+0.02(+0.01%)
Nov 14, 2019
172.74
173.48
171.83
173.46
10,166,469
+0.62(+0.36%)
Nov 13, 2019
172.84
174.26
171.39
172.85
6,392,451
-0.32(-0.18%)
Nov 12, 2019
173.36
174.44
172.34
173.16
6,351,074
+0.18(+0.11%)
Nov 11, 2019
171.97
173.76
171.68
172.98
3,754,841
+0.56(+0.32%)
Nov 08, 2019
171.85
172.88
171.30
172.42
4,042,690
+0.52(+0.30%)
Nov 07, 2019
170.86
174.04
170.38
171.90
7,498,565
+1.60(+0.94%)
Nov 06, 2019
169.92
171.67
169.70
170.30
7,256,855
+0.38(+0.23%)
Nov 05, 2019
172.52
172.99
168.77
169.92
7,729,150
-2.49(-1.44%)
Nov 04, 2019
175.42
175.73
172.27
172.40
7,419,415
-1.91(-1.09%)
Nov 01, 2019
173.54
174.69
172.99
174.31
7,265,902
+1.99(+1.16%)
Oct 31, 2019
172.69
173.13
171.50
172.32
7,090,139
-0.38(-0.22%)
Oct 30, 2019
171.29
172.86
169.94
172.69
5,578,853
+1.56(+0.91%)
Oct 29, 2019
173.22
173.41
170.88
171.13
7,858,121
-2.13(-1.23%)
Oct 28, 2019
172.38
173.59
171.83
173.26
10,468,149
+1.92(+1.12%)
Oct 25, 2019
168.53
172.60
167.15
171.34
10,514,752
+1.63(+0.96%)
Oct 24, 2019
167.08
170.40
167.06
169.72
8,430,167
+4.66(+2.83%)
Oct 23, 2019
164.74
165.87
163.95
165.05
7,433,724
+0.44(+0.27%)
Oct 22, 2019
170.53
171.29
164.53
164.61
10,570,709
-5.37(-3.16%)
Oct 21, 2019
169.56
170.26
168.22
169.98
5,114,418
+0.69(+0.41%)
Oct 18, 2019
171.39
171.68
168.16
169.28
6,551,674
-2.15(-1.25%)
Oct 17, 2019
172.35
172.63
171.01
171.43
5,096,522
+0.07(+0.04%)
Oct 16, 2019
171.41
171.74
169.82
171.36
6,769,091
-0.85(-0.49%)
Oct 15, 2019
171.61
172.87
171.06
172.21
4,614,141
+1.34(+0.78%)
Oct 14, 2019
170.89
171.88
170.63
170.87
7,536,773
+0.29(+0.17%)
Oct 11, 2019
170.40
172.64
170.38
170.58
9,290,465
+2.10(+1.25%)
Oct 10, 2019
167.53
169.47
167.24
168.48
5,034,457
+0.00(+0.00%)
Oct 09, 2019
167.74
169.55
167.29
168.48
6,583,194
+2.37(+1.43%)
Oct 08, 2019
167.22
168.25
165.59
166.11
5,705,331
-2.39(-1.42%)
Oct 07, 2019
168.27
169.26
167.44
168.50
5,496,163
-1.04(-0.61%)
Oct 04, 2019
168.29
170.06
168.06
169.54
6,356,847
+3.00(+1.80%)
Oct 03, 2019
163.69
166.81
162.46
166.55
7,624,346
+2.93(+1.79%)
Oct 02, 2019
166.32
166.61
162.42
163.62
11,127,987
-4.30(-2.56%)
Oct 01, 2019
166.69
168.42
166.50
167.91
8,536,677
+2.20(+1.33%)
Sep 30, 2019
167.88
169.03
165.72
165.72
17,228,058
-1.92(-1.14%)
Sep 27, 2019
170.24
170.36
166.06
167.63
9,660,709
-1.59(-0.94%)
Sep 26, 2019
169.22
170.00
168.22
169.22
10,824,088
+0.36(+0.21%)
Sep 25, 2019
167.44
169.24
166.08
168.87
8,125,828
+0.77(+0.46%)
Sep 24, 2019
169.67
170.72
167.06
168.10
10,819,469
-0.41(-0.25%)
Sep 23, 2019
166.57
168.84
166.47
168.51
9,172,339
+0.82(+0.49%)
Sep 20, 2019
170.91
171.13
167.59
167.69
13,426,883
-1.83(-1.08%)
Sep 19, 2019
169.75
170.92
169.19
169.52
7,295,805
+0.65(+0.38%)
Sep 18, 2019
170.61
170.70
166.50
168.88
10,128,335
-1.12(-0.66%)
Sep 17, 2019
170.36
171.74
168.64
170.00
6,165,659
+0.33(+0.19%)
Sep 16, 2019
169.72
170.72
169.09
169.67
4,414,973
-1.12(-0.65%)
Sep 13, 2019
172.12
172.23
169.58
170.78
6,334,945
-0.68(-0.40%)
Sep 12, 2019
170.38
172.85
170.22
171.47
8,041,985
+2.89(+1.71%)
Sep 11, 2019
170.91
171.42
168.07
168.58
9,453,247
-1.32(-0.78%)
Sep 10, 2019
172.85
173.13
167.45
169.90
15,833,496
-5.01(-2.86%)
Sep 09, 2019
180.08
180.21
172.94
174.91
7,564,830
-4.04(-2.26%)
Sep 06, 2019
177.98
179.88
177.80
178.94
8,294,324
+0.97(+0.55%)
Sep 05, 2019
177.01
178.89
176.67
177.97
6,629,476
+2.85(+1.63%)
Sep 04, 2019
174.28
175.53
173.46
175.12
4,327,197
+2.48(+1.43%)
Sep 03, 2019
173.92
174.62
172.55
172.64
4,820,381
-1.56(-0.90%)
Aug 30, 2019
175.33
175.51
173.09
174.21
4,215,408
-0.34(-0.19%)
Aug 29, 2019
173.80
174.75
172.75
174.54
4,857,077
+2.41(+1.40%)
Aug 28, 2019
170.51
172.44
169.59
172.13
4,576,471
+0.28(+0.16%)
Aug 27, 2019
171.80
172.63
170.47
171.85
4,177,041
+0.76(+0.44%)
Aug 26, 2019
169.96
171.17
168.94
171.09
8,049,315
+2.27(+1.35%)
Aug 23, 2019
172.98
173.90
167.86
168.82
7,321,329
-4.68(-2.70%)
Aug 22, 2019
175.29
175.66
172.08
173.50
6,913,097
-0.82(-0.47%)
Aug 21, 2019
174.08
175.04
173.65
174.32
3,836,591
+1.64(+0.95%)
Aug 20, 2019
172.87
174.02
171.96
172.68
3,937,823
-0.48(-0.28%)
Aug 19, 2019
173.82
173.82
171.60
173.16
5,485,849
+1.45(+0.85%)
Aug 16, 2019
171.49
172.21
170.72
171.71
8,627,824
+1.89(+1.11%)
Aug 15, 2019
167.88
170.54
167.17
169.82
6,952,158
+2.90(+1.74%)
Aug 14, 2019
169.55
170.52
166.59
166.92
7,579,461
-4.91(-2.86%)
Aug 13, 2019
167.77
172.13
167.59
171.83
7,053,689
+2.18(+1.29%)
Aug 12, 2019
170.70
171.87
168.93
169.64
7,494,699
-2.61(-1.51%)
Aug 09, 2019
172.85
173.26
171.10
172.25
5,585,690
-0.82(-0.47%)
Aug 08, 2019
170.72
173.12
169.87
173.07
7,902,237
+4.41(+2.61%)
Aug 07, 2019
164.99
169.06
163.87
168.66
8,619,182
+2.73(+1.65%)
Aug 06, 2019
165.27
166.38
163.67
165.93
10,686,578
+3.48(+2.14%)
Aug 05, 2019
165.48
166.91
160.64
162.45
17,519,198
-8.23(-4.82%)
Aug 02, 2019
171.24
171.50
168.06
170.68
8,590,692
-1.68(-0.98%)
Aug 01, 2019
172.39
175.47
171.41
172.37
8,749,376
+1.13(+0.66%)
Jul 31, 2019
174.89
175.14
169.38
171.24
8,294,918
-3.40(-1.94%)
Jul 30, 2019
175.61
176.42
174.39
174.64
5,442,924
-1.62(-0.92%)
Jul 29, 2019
176.91
177.08
175.79
176.25
4,803,697
-0.46(-0.26%)
Jul 26, 2019
175.48
176.84
175.29
176.72
5,256,075
+2.02(+1.16%)
Jul 25, 2019
176.89
177.00
174.42
174.69
6,322,511
-1.67(-0.95%)
Jul 24, 2019
173.93
176.47
172.44
176.37
8,490,848
+2.34(+1.34%)
Jul 23, 2019
174.02
174.39
172.26
174.03
7,474,689
+0.32(+0.18%)
Jul 22, 2019
172.82
174.11
172.34
173.71
5,055,422
+1.28(+0.74%)
Jul 19, 2019
174.94
174.94
172.34
172.43
5,537,251
-1.24(-0.71%)
Jul 18, 2019
171.85
173.76
171.80
173.68
4,925,512
+1.33(+0.77%)
Jul 17, 2019
172.74
173.37
172.21
172.35
4,151,252
-0.15(-0.09%)
Jul 16, 2019
173.52
174.01
171.94
172.50
7,067,909
-1.21(-0.70%)
Jul 15, 2019
173.70
174.19
173.11
173.71
4,667,788
+0.23(+0.13%)
Jul 12, 2019
174.46
174.46
172.13
173.48
7,480,746
-0.39(-0.23%)
Jul 11, 2019
173.28
174.07
172.65
173.88
7,261,932
+1.38(+0.80%)
Jul 10, 2019
171.80
173.41
171.80
172.50
5,312,632
+1.52(+0.89%)
Jul 09, 2019
168.77
171.13
168.64
170.98
5,087,277
+1.48(+0.87%)
Jul 08, 2019
169.61
169.90
168.74
169.50
6,985,267
-0.45(-0.27%)
Jul 05, 2019
169.18
170.31
167.88
169.95
6,071,122
-0.20(-0.12%)
Jul 03, 2019
169.32
170.27
169.05
170.15
4,227,104
+1.53(+0.91%)
Jul 02, 2019
167.49
168.66
166.72
168.62
5,445,381
+1.29(+0.77%)
Jul 01, 2019
168.67
168.88
166.18
167.34
6,363,498
+0.38(+0.22%)
Jun 28, 2019
165.43
166.96
164.04
166.96
8,775,821
+2.23(+1.35%)
Jun 27, 2019
165.59
165.85
163.85
164.73
6,102,011
+0.16(+0.10%)
Jun 26, 2019
164.88
165.84
164.33
164.56
7,411,327
-0.21(-0.13%)
Jun 25, 2019
168.17
168.30
164.11
164.78
10,290,094
-2.47(-1.48%)
Jun 24, 2019
167.97
168.09
166.16
167.25
5,773,587
+0.39(+0.24%)
Jun 21, 2019
166.69
168.17
166.59
166.85
12,191,099
-0.29(-0.17%)
Jun 20, 2019
165.96
167.34
165.23
167.14
11,926,650
+2.93(+1.79%)
Jun 19, 2019
162.96
164.70
162.78
164.21
6,573,425
+1.36(+0.83%)
Jun 18, 2019
164.17
164.19
161.19
162.85
7,243,049
-0.27(-0.17%)
Jun 17, 2019
163.28
163.95
162.61
163.12
6,663,044
-0.10(-0.06%)
Jun 14, 2019
163.32
164.16
162.43
163.22
5,197,241
+0.30(+0.18%)
Jun 13, 2019
165.60
165.66
162.31
162.92
7,173,447
-2.16(-1.31%)
Jun 12, 2019
163.91
165.10
163.26
165.07
7,039,334
+1.23(+0.75%)
Jun 11, 2019
165.42
165.64
162.03
163.84
6,323,142
-0.49(-0.30%)
Jun 10, 2019
165.31
165.49
164.04
164.33
7,864,491
+0.74(+0.45%)
Jun 07, 2019
161.62
165.09
161.43
163.59
10,944,673
+3.01(+1.88%)
Jun 06, 2019
159.58
161.04
158.68
160.58
14,280,194
+1.47(+0.93%)
Jun 05, 2019
157.29
159.12
156.51
159.11
8,075,465
+2.94(+1.89%)
Jun 04, 2019
154.20
156.21
152.63
156.17
6,947,831
+3.59(+2.35%)
Jun 03, 2019
155.41
156.65
150.80
152.58
8,351,389
-2.63(-1.69%)
May 31, 2019
154.80
155.97
154.46
155.20
5,279,463
-1.38(-0.88%)
May 30, 2019
156.62
157.29
155.79
156.58
4,937,499
+0.03(+0.02%)
May 29, 2019
157.10
157.29
155.35
156.55
6,710,814
-0.94(-0.60%)
May 28, 2019
157.20
159.48
157.13
157.49
10,605,323
+1.03(+0.66%)
May 24, 2019
156.57
157.21
155.58
156.46
4,205,276
+1.09(+0.70%)
May 23, 2019
157.29
158.01
154.71
155.38
6,132,421
-2.63(-1.66%)
May 22, 2019
157.39
159.34
157.24
158.00
5,629,075
+0.37(+0.23%)
May 21, 2019
158.33
158.60
156.99
157.64
9,454,619
+0.38(+0.24%)
May 20, 2019
157.15
158.49
156.17
157.26
4,934,205
-0.60(-0.38%)
May 17, 2019
157.09
158.93
157.00
157.86
4,763,263
-0.75(-0.47%)
May 16, 2019
157.24
159.32
156.68
158.61
10,129,452
+2.24(+1.43%)
May 15, 2019
153.03
156.72
152.83
156.37
7,855,835
+2.48(+1.61%)
May 14, 2019
151.86
155.15
151.71
153.89
10,156,226
+2.77(+1.83%)
May 13, 2019
150.99
152.46
150.25
151.12
10,129,186
-3.25(-2.10%)
May 10, 2019
152.59
155.03
151.07
154.37
5,405,640
+0.86(+0.56%)
May 09, 2019
152.59
153.54
150.97
153.51
7,093,551
-0.91(-0.59%)
May 08, 2019
153.47
155.32
153.23
154.42
5,669,174
+0.53(+0.34%)
May 07, 2019
154.60
155.40
152.42
153.89
6,676,835
-1.99(-1.28%)
May 06, 2019
151.97
156.23
151.96
155.88
10,870,706
+0.23(+0.15%)
May 03, 2019
155.90
156.32
154.82
155.65
4,495,122
+0.88(+0.57%)
May 02, 2019
155.71
156.65
154.10
154.76
6,303,369
-1.60(-1.03%)
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
.