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
Alexion Pharmaceuticals
(NQ:
ALXN
)
N/A
UNCHANGED
Last Price
Updated:
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, 2021
168.98
172.08
168.06
168.68
3,475,400
+3.10(+1.87%)
Apr 29, 2021
166.75
166.97
164.83
165.58
1,567,797
-1.15(-0.69%)
Apr 28, 2021
167.02
167.48
166.25
166.73
1,258,826
-0.33(-0.20%)
Apr 27, 2021
167.55
168.18
166.95
167.06
1,896,158
+0.06(+0.04%)
Apr 26, 2021
166.80
167.43
166.23
167.00
2,229,385
+0.08(+0.05%)
Apr 23, 2021
167.30
167.77
166.57
166.92
1,597,300
-0.73(-0.44%)
Apr 22, 2021
167.83
168.48
167.02
167.65
2,209,001
-0.79(-0.47%)
Apr 21, 2021
167.72
168.51
167.39
168.44
1,842,148
+1.90(+1.14%)
Apr 20, 2021
165.94
166.81
165.58
166.54
3,386,753
+1.07(+0.65%)
Apr 19, 2021
164.51
165.95
164.51
165.47
3,684,831
+1.79(+1.09%)
Apr 16, 2021
164.05
164.60
163.54
163.68
7,307,000
+6.14(+3.90%)
Apr 15, 2021
156.61
158.36
156.20
157.54
1,801,507
+2.25(+1.45%)
Apr 14, 2021
154.34
156.32
154.34
155.29
2,041,759
+1.56(+1.01%)
Apr 13, 2021
153.85
154.51
153.01
153.73
1,084,452
-0.28(-0.18%)
Apr 12, 2021
154.69
155.00
153.94
154.01
2,405,101
-1.00(-0.65%)
Apr 09, 2021
154.89
155.53
154.55
155.01
1,113,300
+0.54(+0.35%)
Apr 08, 2021
154.25
155.29
153.71
154.47
1,240,946
+2.12(+1.39%)
Apr 07, 2021
153.68
153.68
151.75
152.35
1,722,751
-1.06(-0.69%)
Apr 06, 2021
153.54
154.79
153.21
153.41
1,719,099
-0.71(-0.46%)
Apr 05, 2021
153.40
154.29
152.95
154.12
1,332,960
+0.91(+0.59%)
Apr 01, 2021
152.81
153.73
152.41
153.21
2,074,200
+0.30(+0.20%)
Mar 31, 2021
153.60
154.39
152.77
152.91
1,803,947
-0.54(-0.35%)
Mar 30, 2021
154.86
154.86
153.16
153.45
1,563,723
-2.12(-1.36%)
Mar 29, 2021
154.03
155.96
154.03
155.57
2,045,717
+0.69(+0.45%)
Mar 26, 2021
151.80
154.92
151.80
154.88
1,494,700
+1.91(+1.25%)
Mar 25, 2021
151.97
153.45
151.75
152.97
2,266,341
+1.43(+0.94%)
Mar 24, 2021
152.03
152.32
151.14
151.54
2,384,024
-0.64(-0.42%)
Mar 23, 2021
152.39
153.36
151.25
152.18
2,484,280
-3.07(-1.98%)
Mar 22, 2021
151.99
155.33
151.99
155.25
2,329,885
+4.31(+2.86%)
Mar 19, 2021
150.86
151.78
150.35
150.94
2,619,700
-0.33(-0.22%)
Mar 18, 2021
151.93
153.09
151.18
151.27
2,264,321
-1.96(-1.28%)
Mar 17, 2021
151.70
153.69
151.41
153.23
2,467,032
-0.14(-0.09%)
Mar 16, 2021
154.20
155.67
153.07
153.37
4,705,459
+1.19(+0.78%)
Mar 15, 2021
151.59
152.23
150.57
152.18
2,367,278
+0.59(+0.39%)
Mar 12, 2021
150.70
151.78
149.87
151.59
1,665,800
+0.14(+0.09%)
Mar 11, 2021
152.41
152.76
151.26
151.45
3,207,917
-2.03(-1.32%)
Mar 10, 2021
154.82
154.97
153.35
153.48
2,945,536
+0.87(+0.57%)
Mar 09, 2021
152.56
153.77
152.30
152.61
3,939,354
+2.55(+1.70%)
Mar 08, 2021
149.29
151.10
149.17
150.06
3,197,436
-0.04(-0.03%)
Mar 05, 2021
149.20
150.56
148.18
150.10
3,055,700
+1.64(+1.10%)
Mar 04, 2021
148.19
150.15
146.97
148.46
3,959,442
+0.27(+0.18%)
Mar 03, 2021
150.24
150.63
148.14
148.19
3,432,233
-2.18(-1.45%)
Mar 02, 2021
152.10
152.69
150.37
150.37
2,346,419
-1.60(-1.05%)
Mar 01, 2021
151.44
153.58
151.44
151.97
3,222,393
-0.78(-0.51%)
Feb 26, 2021
153.29
153.86
151.60
152.75
2,228,700
-0.90(-0.59%)
Feb 25, 2021
155.23
155.48
152.95
153.65
2,371,974
-0.84(-0.54%)
Feb 24, 2021
153.42
155.09
153.06
154.49
3,579,177
+1.56(+1.02%)
Feb 23, 2021
155.14
155.41
152.65
152.93
2,395,390
-1.88(-1.21%)
Feb 22, 2021
155.40
155.70
154.71
154.81
3,597,511
-0.70(-0.45%)
Feb 19, 2021
156.84
157.30
155.42
155.51
2,057,300
-2.07(-1.31%)
Feb 18, 2021
157.10
157.99
156.86
157.58
1,989,299
+0.56(+0.36%)
Feb 17, 2021
157.22
158.41
156.59
157.02
2,390,781
+0.33(+0.21%)
Feb 16, 2021
157.13
157.35
156.00
156.69
1,333,771
-1.70(-1.07%)
Feb 12, 2021
156.18
158.56
156.14
158.39
1,964,500
+3.80(+2.46%)
Feb 11, 2021
154.99
155.43
153.59
154.59
1,672,513
+0.01(+0.01%)
Feb 10, 2021
156.08
156.63
154.12
154.58
1,583,379
-0.69(-0.44%)
Feb 09, 2021
154.51
155.80
154.44
155.27
1,923,014
+0.77(+0.50%)
Feb 08, 2021
154.74
155.76
154.27
154.50
1,917,739
+0.58(+0.38%)
Feb 05, 2021
155.13
155.26
153.81
153.92
2,210,400
-1.67(-1.07%)
Feb 04, 2021
155.35
156.28
155.10
155.59
4,268,121
+0.85(+0.55%)
Feb 03, 2021
155.00
155.50
154.20
154.74
1,894,816
-0.12(-0.08%)
Feb 02, 2021
156.31
156.97
154.79
154.86
2,068,722
-0.84(-0.54%)
Feb 01, 2021
156.40
156.77
155.50
155.70
4,481,610
+2.37(+1.55%)
Jan 29, 2021
156.47
156.82
153.24
153.33
4,334,900
-3.96(-2.52%)
Jan 28, 2021
155.94
158.44
155.70
157.29
2,722,414
+1.60(+1.03%)
Jan 27, 2021
159.77
159.81
155.28
155.69
3,729,476
-6.06(-3.75%)
Jan 26, 2021
162.25
162.60
161.69
161.75
2,360,251
+0.43(+0.27%)
Jan 25, 2021
160.59
161.75
160.41
161.32
1,644,039
+1.59(+1.00%)
Jan 22, 2021
158.36
160.33
158.01
159.73
2,790,600
+1.87(+1.18%)
Jan 21, 2021
158.24
158.94
157.78
157.86
3,579,609
+0.12(+0.08%)
Jan 20, 2021
159.10
159.10
157.26
157.74
3,717,827
-0.97(-0.61%)
Jan 19, 2021
159.00
159.40
158.10
158.71
4,397,041
+2.01(+1.28%)
Jan 15, 2021
156.50
157.50
156.42
156.70
2,106,100
+0.05(+0.03%)
Jan 14, 2021
157.36
158.11
156.43
156.65
3,512,503
+0.21(+0.13%)
Jan 13, 2021
156.53
157.58
156.20
156.44
3,651,343
+0.85(+0.55%)
Jan 12, 2021
156.62
156.75
155.59
155.59
2,802,499
-0.91(-0.58%)
Jan 11, 2021
156.88
157.91
156.34
156.50
3,422,834
-0.85(-0.54%)
Jan 08, 2021
156.79
157.57
156.24
157.35
2,861,600
+1.60(+1.03%)
Jan 07, 2021
156.73
157.47
155.75
155.75
4,517,072
-2.01(-1.27%)
Jan 06, 2021
157.35
158.95
157.23
157.76
2,991,813
+0.40(+0.25%)
Jan 05, 2021
156.24
157.80
155.83
157.36
2,742,144
+0.55(+0.35%)
Jan 04, 2021
157.61
158.20
155.43
156.81
3,650,834
+0.57(+0.36%)
Dec 31, 2020
156.24
156.24
156.24
1,895,176
+0.01(+0.01%)
Dec 30, 2020
156.51
156.96
155.93
156.23
1,895,176
+0.88(+0.57%)
Dec 29, 2020
156.99
157.15
155.27
155.35
2,836,543
+0.99(+0.64%)
Dec 28, 2020
155.90
156.24
153.90
154.36
2,675,705
+1.73(+1.13%)
Dec 24, 2020
153.54
153.61
151.99
152.63
1,083,800
-0.61(-0.40%)
Dec 23, 2020
154.15
154.23
153.16
153.24
4,204,247
-0.57(-0.37%)
Dec 22, 2020
154.00
154.17
152.74
153.81
2,930,889
-1.02(-0.66%)
Dec 21, 2020
154.96
155.64
153.81
154.83
3,807,099
-1.92(-1.22%)
Dec 18, 2020
157.96
158.21
155.83
156.75
5,954,500
-1.18(-0.75%)
Dec 17, 2020
158.00
159.18
157.16
157.93
5,504,559
-0.10(-0.06%)
Dec 16, 2020
159.68
160.03
157.80
158.03
7,443,256
+0.12(+0.08%)
Dec 15, 2020
157.44
158.00
156.68
157.91
7,360,344
+1.60(+1.02%)
Dec 14, 2020
157.35
160.03
155.98
156.31
22,389,392
+35.33(+29.20%)
Dec 11, 2020
118.74
121.39
118.11
120.98
1,374,900
+2.11(+1.78%)
Dec 10, 2020
117.51
120.05
117.22
118.87
979,553
+1.13(+0.96%)
Dec 09, 2020
120.10
120.50
116.61
117.74
1,154,437
-1.48(-1.24%)
Dec 08, 2020
119.07
120.20
118.70
119.22
1,037,698
+0.39(+0.33%)
Dec 07, 2020
119.75
120.89
118.05
118.83
1,378,245
-1.68(-1.39%)
Dec 04, 2020
121.05
121.45
119.40
120.51
1,012,300
-0.55(-0.45%)
Dec 03, 2020
122.26
122.73
120.11
121.06
1,048,920
-1.69(-1.38%)
Dec 02, 2020
121.76
123.50
121.18
122.75
818,068
+0.60(+0.49%)
Dec 01, 2020
123.59
123.69
121.12
122.15
1,303,338
+0.04(+0.03%)
Nov 30, 2020
124.00
124.00
120.80
122.11
1,964,107
-1.72(-1.39%)
Nov 27, 2020
122.57
124.00
122.06
123.83
440,800
+0.90(+0.73%)
Nov 25, 2020
123.79
124.50
122.33
122.93
792,800
-0.18(-0.15%)
Nov 24, 2020
122.66
124.39
121.23
123.11
1,076,751
+0.50(+0.41%)
Nov 23, 2020
122.12
123.80
121.05
122.61
1,103,880
+1.23(+1.01%)
Nov 20, 2020
121.63
122.36
120.42
121.38
1,321,800
-0.67(-0.55%)
Nov 19, 2020
122.43
122.99
121.10
122.05
1,249,815
-1.42(-1.15%)
Nov 18, 2020
127.39
127.66
123.41
123.47
999,708
-4.22(-3.30%)
Nov 17, 2020
127.82
128.38
126.01
127.69
1,092,646
-0.12(-0.09%)
Nov 16, 2020
127.51
128.19
126.24
127.81
977,522
+0.05(+0.04%)
Nov 13, 2020
125.96
128.54
125.51
127.76
942,900
+2.16(+1.72%)
Nov 12, 2020
127.72
128.49
124.96
125.60
699,607
-2.02(-1.58%)
Nov 11, 2020
127.20
128.44
124.81
127.62
1,362,189
+0.53(+0.42%)
Nov 10, 2020
124.00
127.72
123.21
127.09
1,094,962
+2.21(+1.77%)
Nov 09, 2020
127.06
128.46
124.77
124.88
1,500,330
-0.38(-0.30%)
Nov 06, 2020
125.75
126.30
124.47
125.26
1,330,700
-0.18(-0.14%)
Nov 05, 2020
124.00
125.58
121.77
125.44
1,513,197
+2.09(+1.69%)
Nov 04, 2020
119.70
124.29
119.57
123.35
2,071,049
+6.33(+5.41%)
Nov 03, 2020
115.51
118.09
115.39
117.02
1,353,146
+2.19(+1.91%)
Nov 02, 2020
116.11
116.97
112.27
114.83
1,543,539
-0.31(-0.27%)
Oct 30, 2020
116.43
117.23
113.23
115.14
1,820,200
-3.07(-2.60%)
Oct 29, 2020
118.21
119.98
115.20
118.21
2,138,765
+3.36(+2.93%)
Oct 28, 2020
118.09
118.78
114.83
114.85
1,805,427
-5.15(-4.29%)
Oct 27, 2020
120.44
121.81
119.80
120.00
944,923
-0.76(-0.63%)
Oct 26, 2020
119.75
120.80
118.93
120.76
1,176,162
-0.85(-0.70%)
Oct 23, 2020
120.48
121.97
119.28
121.61
996,800
+1.94(+1.62%)
Oct 22, 2020
118.37
121.43
118.31
119.67
1,333,115
+1.48(+1.25%)
Oct 21, 2020
123.72
123.72
118.18
118.19
2,054,962
-5.81(-4.69%)
Oct 20, 2020
122.05
125.00
122.05
124.00
1,645,932
+2.24(+1.84%)
Oct 19, 2020
124.31
124.82
121.24
121.76
1,623,022
-2.37(-1.91%)
Oct 16, 2020
120.97
126.72
120.63
124.13
4,251,100
+2.10(+1.72%)
Oct 15, 2020
120.79
122.30
119.59
122.03
1,474,362
-0.49(-0.40%)
Oct 14, 2020
124.11
124.42
122.21
122.52
1,883,938
-1.23(-0.99%)
Oct 13, 2020
124.24
124.98
122.88
123.75
1,461,452
-0.63(-0.51%)
Oct 12, 2020
124.83
125.18
122.25
124.38
2,380,532
-0.14(-0.11%)
Oct 09, 2020
122.90
128.57
120.78
124.52
4,586,200
+1.38(+1.12%)
Oct 08, 2020
125.64
126.73
121.64
123.14
2,778,606
-2.19(-1.75%)
Oct 07, 2020
117.50
126.65
117.37
125.33
6,424,941
+9.25(+7.97%)
Oct 06, 2020
119.17
119.90
114.69
116.08
4,188,976
+0.83(+0.72%)
Oct 05, 2020
113.43
116.17
113.07
115.25
2,843,032
+3.70(+3.32%)
Oct 02, 2020
113.83
115.25
110.40
111.55
2,021,800
-4.08(-3.53%)
Oct 01, 2020
114.62
116.53
114.11
115.63
1,498,272
+1.20(+1.05%)
Sep 30, 2020
113.13
115.00
112.85
114.43
1,697,399
+1.97(+1.75%)
Sep 29, 2020
113.57
114.12
112.03
112.46
1,021,480
-0.84(-0.74%)
Sep 28, 2020
115.70
115.76
112.73
113.30
1,311,061
-1.13(-0.99%)
Sep 25, 2020
111.19
114.94
109.93
114.43
1,847,100
+2.41(+2.15%)
Sep 24, 2020
112.02
113.60
110.41
112.02
1,250,655
-0.41(-0.36%)
Sep 23, 2020
114.65
115.00
111.52
112.43
2,024,538
-2.08(-1.82%)
Sep 22, 2020
111.44
114.80
110.72
114.51
2,334,467
+2.77(+2.48%)
Sep 21, 2020
111.41
112.43
109.51
111.74
2,766,889
-1.98(-1.74%)
Sep 18, 2020
114.39
114.77
109.80
113.72
3,644,300
-0.41(-0.36%)
Sep 17, 2020
114.97
115.25
112.72
114.13
2,750,356
-2.44(-2.09%)
Sep 16, 2020
115.26
117.96
114.12
116.57
3,267,982
+0.99(+0.86%)
Sep 15, 2020
110.22
120.81
109.53
115.58
4,923,582
+6.86(+6.31%)
Sep 14, 2020
106.95
110.62
106.40
108.72
2,777,006
+3.36(+3.19%)
Sep 11, 2020
106.54
107.62
104.25
105.36
1,471,800
-0.65(-0.61%)
Sep 10, 2020
108.66
109.76
105.79
106.01
1,787,025
-2.27(-2.10%)
Sep 09, 2020
108.50
110.11
102.82
108.28
2,512,105
+0.09(+0.08%)
Sep 08, 2020
111.07
111.78
108.07
108.19
2,054,863
-4.78(-4.23%)
Sep 04, 2020
111.83
113.94
110.69
112.97
3,187,400
+1.45(+1.30%)
Sep 03, 2020
114.32
114.32
110.59
111.52
2,572,100
-2.30(-2.02%)
Sep 02, 2020
113.00
114.66
112.06
113.82
1,495,154
+1.14(+1.01%)
Sep 01, 2020
114.80
117.34
111.91
112.68
2,542,471
-1.54(-1.35%)
Aug 31, 2020
107.70
118.00
107.66
114.22
5,534,429
+7.23(+6.76%)
Aug 28, 2020
106.54
107.08
104.75
106.99
1,065,100
+0.88(+0.83%)
Aug 27, 2020
104.34
106.50
103.77
106.11
1,305,083
+1.81(+1.74%)
Aug 26, 2020
103.01
104.47
102.50
104.30
1,618,308
+0.96(+0.93%)
Aug 25, 2020
101.94
103.36
101.54
103.34
1,177,272
+0.91(+0.89%)
Aug 24, 2020
101.00
102.84
100.75
102.43
1,731,153
+1.92(+1.91%)
Aug 21, 2020
100.80
101.14
99.91
100.51
1,211,900
-0.46(-0.46%)
Aug 20, 2020
101.60
102.07
100.25
100.97
1,348,177
-0.73(-0.72%)
Aug 19, 2020
103.71
104.00
101.29
101.70
1,136,751
-1.61(-1.56%)
Aug 18, 2020
103.24
104.29
102.16
103.31
1,306,317
+0.56(+0.55%)
Aug 17, 2020
102.96
103.41
102.09
102.75
1,634,169
-0.22(-0.21%)
Aug 14, 2020
101.18
103.46
101.17
102.97
865,800
+1.08(+1.06%)
Aug 13, 2020
102.54
103.29
101.74
101.89
1,092,591
-0.89(-0.87%)
Aug 12, 2020
100.79
103.00
100.78
102.78
1,650,411
+1.54(+1.52%)
Aug 11, 2020
102.86
102.86
101.10
101.24
1,510,182
-0.64(-0.63%)
Aug 10, 2020
103.10
103.66
101.11
101.88
1,829,850
-1.40(-1.36%)
Aug 07, 2020
103.60
104.16
102.31
103.28
1,846,400
-0.62(-0.60%)
Aug 06, 2020
103.05
104.44
102.00
103.90
1,203,415
+1.15(+1.12%)
Aug 05, 2020
105.37
105.67
102.26
102.75
1,266,134
-2.70(-2.56%)
Aug 04, 2020
104.73
105.45
103.14
105.45
1,552,616
+0.60(+0.57%)
Aug 03, 2020
102.67
105.13
101.75
104.85
1,410,029
+2.36(+2.30%)
Jul 31, 2020
103.88
104.79
101.26
102.49
2,158,900
-2.32(-2.21%)
Jul 30, 2020
105.20
108.48
104.52
104.81
2,128,635
+0.21(+0.20%)
Jul 29, 2020
105.59
105.99
104.29
104.60
1,258,823
-0.61(-0.58%)
Jul 28, 2020
107.21
107.77
104.79
105.21
1,201,747
-1.64(-1.53%)
Jul 27, 2020
102.32
107.84
102.18
106.85
2,573,519
+5.36(+5.28%)
Jul 24, 2020
104.40
104.61
100.83
101.49
2,437,400
-3.30(-3.15%)
Jul 23, 2020
106.28
106.79
104.52
104.79
1,215,935
-1.09(-1.03%)
Jul 22, 2020
107.50
107.86
104.77
105.88
1,706,043
-1.13(-1.06%)
Jul 21, 2020
109.37
109.59
106.51
107.01
1,812,510
-2.53(-2.31%)
Jul 20, 2020
109.83
111.25
109.48
109.54
1,124,454
+0.30(+0.27%)
Jul 17, 2020
109.94
110.40
107.85
109.24
1,860,400
-0.23(-0.21%)
Jul 16, 2020
111.23
111.39
108.01
109.47
1,232,565
-1.66(-1.49%)
Jul 15, 2020
109.06
111.51
108.36
111.13
1,359,039
+2.56(+2.36%)
Jul 14, 2020
106.89
109.14
105.67
108.57
1,799,602
+1.54(+1.44%)
Jul 13, 2020
108.75
110.32
106.40
107.03
1,563,860
-1.79(-1.64%)
Jul 10, 2020
108.38
109.20
107.77
108.82
1,233,100
+0.35(+0.32%)
Jul 09, 2020
108.71
109.25
106.23
108.47
1,787,840
+0.47(+0.44%)
Jul 08, 2020
112.80
113.00
107.94
108.00
2,379,822
-4.46(-3.97%)
Jul 07, 2020
113.00
113.44
112.28
112.46
1,525,064
-1.11(-0.98%)
Jul 06, 2020
113.75
113.99
112.42
113.57
1,540,609
+1.27(+1.13%)
Jul 02, 2020
114.49
114.49
111.72
112.30
1,283,100
-0.09(-0.08%)
Jul 01, 2020
112.06
113.08
110.96
112.39
1,433,494
+0.15(+0.13%)
Jun 30, 2020
110.99
112.85
110.70
112.24
2,103,560
+1.02(+0.92%)
Jun 29, 2020
113.59
113.88
110.58
111.22
1,730,827
-2.39(-2.10%)
Jun 26, 2020
113.48
114.64
110.54
113.61
5,042,500
+0.14(+0.12%)
Jun 25, 2020
111.62
113.65
110.75
113.47
1,353,793
+1.52(+1.36%)
Jun 24, 2020
113.96
115.75
111.36
111.95
2,096,448
-3.54(-3.07%)
Jun 23, 2020
117.74
119.50
115.06
115.49
1,878,016
-1.43(-1.22%)
Jun 22, 2020
118.86
119.78
116.83
116.92
2,137,819
-2.43(-2.04%)
Jun 19, 2020
116.95
119.52
116.20
119.35
2,807,800
+3.03(+2.60%)
Jun 18, 2020
114.68
116.82
114.15
116.32
1,359,565
+0.80(+0.69%)
Jun 17, 2020
114.15
116.80
113.93
115.52
1,521,522
+2.12(+1.87%)
Jun 16, 2020
112.28
114.71
109.83
113.40
1,926,454
+2.96(+2.68%)
Jun 15, 2020
108.23
111.64
107.75
110.44
1,878,114
+1.14(+1.04%)
Jun 12, 2020
111.90
112.11
107.39
109.30
2,474,600
-0.52(-0.47%)
Jun 11, 2020
114.42
115.03
109.66
109.82
2,905,651
-6.51(-5.60%)
Jun 10, 2020
115.99
117.29
115.35
116.33
1,607,270
+0.34(+0.29%)
Jun 09, 2020
119.01
120.17
115.78
115.99
2,274,807
-3.75(-3.13%)
Jun 08, 2020
114.61
120.50
114.61
119.74
2,686,216
+4.53(+3.93%)
Jun 05, 2020
113.78
116.42
112.63
115.21
1,416,100
+1.53(+1.35%)
Jun 04, 2020
113.19
114.30
112.76
113.68
1,357,330
-0.09(-0.08%)
Jun 03, 2020
116.85
117.60
113.61
113.77
1,395,949
-2.51(-2.16%)
Jun 02, 2020
117.67
118.31
114.42
116.28
2,036,667
-2.64(-2.22%)
Jun 01, 2020
119.30
121.50
117.26
118.92
2,227,479
-0.98(-0.82%)
May 29, 2020
115.38
120.19
114.02
119.90
4,171,400
+5.48(+4.79%)
May 28, 2020
113.13
115.99
111.76
114.42
5,622,150
+8.28(+7.80%)
May 27, 2020
103.31
106.25
100.40
106.14
1,950,141
+3.34(+3.25%)
May 26, 2020
102.86
104.88
102.01
102.80
2,125,071
+1.30(+1.28%)
May 22, 2020
101.21
102.15
100.34
101.50
1,063,900
+0.36(+0.36%)
May 21, 2020
103.47
103.92
100.04
101.14
1,459,071
-2.77(-2.67%)
May 20, 2020
102.29
105.29
101.36
103.91
1,867,782
+2.69(+2.66%)
May 19, 2020
103.22
103.22
100.38
101.22
2,050,586
-1.50(-1.46%)
May 18, 2020
103.58
104.83
102.58
102.72
1,726,492
+0.78(+0.77%)
May 15, 2020
100.68
102.29
99.67
101.94
1,172,900
+1.02(+1.01%)
May 14, 2020
101.14
101.74
98.89
100.92
1,869,755
-1.53(-1.49%)
May 13, 2020
102.00
103.20
99.90
102.45
2,049,739
+0.80(+0.79%)
May 12, 2020
104.00
105.80
101.59
101.65
2,909,792
+0.31(+0.31%)
May 11, 2020
97.32
102.17
96.98
101.34
2,081,185
+4.00(+4.11%)
May 08, 2020
98.11
98.49
96.69
97.34
2,176,300
+0.42(+0.43%)
May 07, 2020
97.81
98.70
96.64
96.92
1,642,655
+0.08(+0.08%)
May 06, 2020
100.00
100.00
94.82
96.84
3,690,781
-1.41(-1.44%)
May 05, 2020
99.02
100.98
97.07
98.25
6,349,197
-5.59(-5.38%)
May 04, 2020
103.30
104.30
102.37
103.84
1,886,107
-0.07(-0.07%)
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
.