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
Illinois Tool Works
(NY:
ITW
)
250.33
+0.60 (+0.24%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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, 2021
215.44
219.46
212.14
215.22
1,707,513
-0.29(-0.13%)
Apr 29, 2021
215.29
216.93
214.87
215.51
1,216,820
+0.72(+0.33%)
Apr 28, 2021
214.78
215.96
213.90
214.79
1,090,624
+0.60(+0.28%)
Apr 27, 2021
212.60
214.43
211.61
214.19
1,076,753
+1.55(+0.73%)
Apr 26, 2021
214.53
215.44
212.35
212.64
899,168
-0.77(-0.36%)
Apr 23, 2021
212.06
214.21
210.91
213.41
1,046,716
+2.36(+1.12%)
Apr 22, 2021
211.96
212.75
210.83
211.05
1,159,579
-0.78(-0.37%)
Apr 21, 2021
208.66
212.63
207.70
211.82
1,147,872
+3.70(+1.78%)
Apr 20, 2021
209.22
209.80
206.65
208.12
790,654
-0.91(-0.43%)
Apr 19, 2021
208.97
209.09
207.42
209.03
830,025
-0.19(-0.09%)
Apr 16, 2021
208.25
209.81
207.42
209.22
1,308,636
+2.60(+1.26%)
Apr 15, 2021
207.26
207.52
205.92
206.62
1,319,268
-0.35(-0.17%)
Apr 14, 2021
206.72
208.09
206.65
206.97
782,632
+0.18(+0.09%)
Apr 13, 2021
208.37
208.59
205.01
206.79
879,185
-2.03(-0.97%)
Apr 12, 2021
208.03
208.98
207.58
208.81
902,990
+0.91(+0.44%)
Apr 09, 2021
204.97
208.00
204.62
207.91
1,147,372
+4.04(+1.98%)
Apr 08, 2021
204.96
205.75
203.11
203.86
1,719,714
-1.54(-0.75%)
Apr 07, 2021
207.69
208.54
205.28
205.41
1,173,341
-3.02(-1.45%)
Apr 06, 2021
207.91
209.82
207.40
208.42
1,082,990
+0.82(+0.40%)
Apr 05, 2021
207.84
209.02
206.75
207.60
1,087,027
+0.86(+0.42%)
Apr 01, 2021
207.83
208.39
204.61
206.74
1,020,481
-0.13(-0.06%)
Mar 31, 2021
209.89
210.19
206.22
206.87
1,521,679
-3.03(-1.44%)
Mar 30, 2021
210.75
211.24
208.95
209.90
861,665
-0.82(-0.39%)
Mar 29, 2021
210.57
212.57
209.99
210.72
1,408,678
-0.77(-0.36%)
Mar 26, 2021
208.14
211.64
207.81
211.49
1,093,116
+4.49(+2.17%)
Mar 25, 2021
205.25
207.20
202.38
207.00
864,048
+2.25(+1.10%)
Mar 24, 2021
202.41
207.09
202.35
204.75
1,027,567
+3.37(+1.67%)
Mar 23, 2021
202.19
204.29
200.68
201.38
1,003,912
-2.21(-1.09%)
Mar 22, 2021
202.50
204.05
201.32
203.59
954,033
+0.39(+0.19%)
Mar 19, 2021
205.35
206.39
201.29
203.20
7,386,096
-2.84(-1.38%)
Mar 18, 2021
204.62
207.80
204.05
206.04
1,117,173
+1.72(+0.84%)
Mar 17, 2021
203.53
206.28
202.85
204.33
1,226,236
+1.28(+0.63%)
Mar 16, 2021
204.00
205.06
201.88
203.04
1,297,948
-1.11(-0.54%)
Mar 15, 2021
200.65
204.36
200.65
204.15
1,340,412
+3.45(+1.72%)
Mar 12, 2021
198.98
201.28
198.32
200.70
1,025,099
+2.74(+1.38%)
Mar 11, 2021
198.42
200.18
197.29
197.96
1,055,638
-0.86(-0.44%)
Mar 10, 2021
196.09
200.15
195.43
198.83
846,373
+2.91(+1.48%)
Mar 09, 2021
198.45
198.85
195.81
195.92
1,443,667
-2.37(-1.20%)
Mar 08, 2021
196.22
201.05
194.85
198.29
933,523
+3.15(+1.61%)
Mar 05, 2021
191.26
195.76
189.63
195.14
930,607
+5.61(+2.96%)
Mar 04, 2021
192.26
194.16
188.72
189.52
2,086,872
-3.34(-1.73%)
Mar 03, 2021
192.23
194.12
191.69
192.86
979,819
+0.99(+0.51%)
Mar 02, 2021
191.87
193.05
190.53
191.88
837,720
+0.06(+0.03%)
Mar 01, 2021
189.25
194.25
189.25
191.82
894,503
+3.96(+2.11%)
Feb 26, 2021
188.58
190.01
186.02
187.86
1,585,164
-0.47(-0.25%)
Feb 25, 2021
188.79
191.08
187.40
188.34
1,130,130
-0.71(-0.37%)
Feb 24, 2021
187.09
189.21
186.99
189.04
1,008,789
+1.78(+0.95%)
Feb 23, 2021
187.68
188.57
186.21
187.26
938,378
+0.47(+0.25%)
Feb 22, 2021
185.96
187.45
185.19
186.78
770,044
-0.35(-0.19%)
Feb 19, 2021
185.90
188.64
185.90
187.14
1,063,520
+2.01(+1.08%)
Feb 18, 2021
184.56
185.53
182.61
185.13
903,770
+0.93(+0.50%)
Feb 17, 2021
184.01
185.19
182.45
184.20
1,273,910
-0.73(-0.40%)
Feb 16, 2021
187.78
188.62
183.86
184.93
1,086,452
-1.81(-0.97%)
Feb 12, 2021
185.95
187.52
183.44
186.75
1,139,824
+0.04(+0.02%)
Feb 11, 2021
190.60
190.97
184.57
186.71
945,921
-3.68(-1.93%)
Feb 10, 2021
189.87
190.73
188.80
190.39
1,515,113
+1.49(+0.79%)
Feb 09, 2021
189.48
189.90
187.00
188.90
1,076,253
-0.87(-0.46%)
Feb 08, 2021
188.62
190.84
187.92
189.78
1,376,132
+1.90(+1.01%)
Feb 05, 2021
184.23
188.07
184.11
187.87
2,029,858
+4.77(+2.60%)
Feb 04, 2021
184.62
185.16
182.82
183.10
1,341,759
-0.32(-0.17%)
Feb 03, 2021
183.30
184.30
182.18
183.42
880,339
-0.78(-0.42%)
Feb 02, 2021
182.77
186.87
182.77
184.20
1,073,215
+3.12(+1.72%)
Feb 01, 2021
182.69
182.97
179.51
181.08
1,152,488
+0.62(+0.34%)
Jan 29, 2021
182.10
183.02
180.24
180.46
1,676,642
-2.86(-1.56%)
Jan 28, 2021
183.34
186.88
182.69
183.32
983,871
+1.81(+1.00%)
Jan 27, 2021
183.00
183.50
179.23
181.51
1,542,507
-4.06(-2.19%)
Jan 26, 2021
189.26
189.26
185.03
185.57
745,390
-2.43(-1.29%)
Jan 25, 2021
188.65
189.02
185.91
187.99
1,105,640
-1.06(-0.56%)
Jan 22, 2021
188.14
189.72
186.86
189.05
712,457
-0.34(-0.18%)
Jan 21, 2021
190.28
191.75
188.47
189.39
725,020
-1.08(-0.57%)
Jan 20, 2021
190.97
190.97
188.60
190.47
781,246
+0.17(+0.09%)
Jan 19, 2021
191.88
193.25
189.68
190.31
1,051,318
+1.50(+0.80%)
Jan 15, 2021
189.38
189.70
186.11
188.80
1,654,365
-2.06(-1.08%)
Jan 14, 2021
193.47
193.78
190.58
190.86
779,708
-1.69(-0.88%)
Jan 13, 2021
194.56
195.20
192.39
192.55
658,932
-1.96(-1.01%)
Jan 12, 2021
194.96
196.34
194.35
194.51
1,045,538
+1.18(+0.61%)
Jan 11, 2021
192.43
195.16
191.79
193.33
1,071,297
-0.83(-0.43%)
Jan 08, 2021
195.18
195.31
190.79
194.16
927,055
-0.28(-0.14%)
Jan 07, 2021
194.81
195.38
192.34
194.44
1,061,407
+0.20(+0.11%)
Jan 06, 2021
191.43
196.89
190.90
194.24
1,338,630
+4.85(+2.56%)
Jan 05, 2021
188.21
191.24
188.21
189.38
1,089,908
+0.64(+0.34%)
Jan 04, 2021
194.54
194.54
187.23
188.74
1,526,161
-0.70(-0.37%)
Dec 31, 2020
189.44
189.44
189.44
708,401
+1.59(+0.85%)
Dec 30, 2020
185.84
188.36
185.73
187.85
708,401
+2.69(+1.46%)
Dec 29, 2020
188.08
188.15
183.69
185.16
622,683
-1.82(-0.97%)
Dec 28, 2020
188.81
189.68
186.50
186.98
521,827
-0.06(-0.03%)
Dec 24, 2020
186.79
187.52
185.77
187.03
334,454
+0.42(+0.23%)
Dec 23, 2020
188.15
188.67
186.53
186.61
588,332
-0.38(-0.20%)
Dec 22, 2020
187.61
188.31
186.07
186.99
852,295
-1.36(-0.72%)
Dec 21, 2020
185.11
189.02
183.18
188.34
1,121,162
-0.02(-0.01%)
Dec 18, 2020
189.86
191.15
186.28
188.36
2,567,614
-2.06(-1.08%)
Dec 17, 2020
189.57
191.05
188.48
190.42
1,086,400
+2.09(+1.11%)
Dec 16, 2020
188.09
189.19
186.93
188.34
933,854
+0.14(+0.07%)
Dec 15, 2020
186.14
189.06
185.50
188.20
1,033,508
+3.72(+2.02%)
Dec 14, 2020
189.77
189.93
184.33
184.47
976,638
-3.59(-1.91%)
Dec 11, 2020
185.79
188.76
185.70
188.07
983,447
+0.93(+0.50%)
Dec 10, 2020
190.00
190.49
186.08
187.13
1,192,615
-3.72(-1.95%)
Dec 09, 2020
190.97
192.71
190.32
190.85
1,402,831
+0.26(+0.14%)
Dec 08, 2020
186.63
190.88
186.35
190.59
1,376,878
+3.29(+1.76%)
Dec 07, 2020
189.03
189.39
186.07
187.30
1,252,313
-2.22(-1.17%)
Dec 04, 2020
188.85
190.82
188.50
189.52
1,966,462
+1.55(+0.83%)
Dec 03, 2020
190.16
192.02
187.39
187.97
1,336,429
-1.45(-0.77%)
Dec 02, 2020
194.02
195.66
188.68
189.42
2,176,908
-4.66(-2.40%)
Dec 01, 2020
197.18
197.80
193.84
194.07
1,959,977
-0.95(-0.49%)
Nov 30, 2020
194.94
195.03
192.21
195.03
2,985,846
-1.05(-0.54%)
Nov 27, 2020
195.96
196.41
195.04
196.08
583,401
+1.04(+0.54%)
Nov 25, 2020
196.21
196.21
192.88
195.03
1,047,091
-1.12(-0.57%)
Nov 24, 2020
195.13
197.37
195.01
196.15
1,564,305
+3.27(+1.70%)
Nov 23, 2020
189.48
193.69
189.03
192.88
1,250,960
+4.56(+2.42%)
Nov 20, 2020
190.97
191.06
187.99
188.33
1,175,677
-2.82(-1.47%)
Nov 19, 2020
189.53
191.71
186.71
191.14
1,336,699
+0.73(+0.38%)
Nov 18, 2020
194.85
195.49
190.30
190.41
1,351,779
-3.48(-1.80%)
Nov 17, 2020
193.87
195.21
192.34
193.90
863,589
-1.84(-0.94%)
Nov 16, 2020
197.76
198.40
193.28
195.74
1,417,548
+0.36(+0.18%)
Nov 13, 2020
195.01
196.59
193.99
195.38
840,573
+1.69(+0.87%)
Nov 12, 2020
196.90
196.90
192.23
193.69
1,223,435
-3.73(-1.89%)
Nov 11, 2020
201.52
201.66
197.15
197.42
1,105,125
-3.57(-1.77%)
Nov 10, 2020
197.79
202.40
197.42
200.98
1,297,822
+3.37(+1.71%)
Nov 09, 2020
205.19
207.59
197.19
197.61
1,481,136
+4.13(+2.13%)
Nov 06, 2020
193.20
194.62
191.94
193.48
734,717
+0.50(+0.26%)
Nov 05, 2020
190.04
194.27
189.93
192.98
868,584
+5.71(+3.05%)
Nov 04, 2020
190.72
192.56
187.05
187.27
1,180,391
-5.08(-2.64%)
Nov 03, 2020
189.12
193.60
188.66
192.35
876,829
+5.65(+3.03%)
Nov 02, 2020
184.14
186.88
182.89
186.70
1,430,107
+5.73(+3.17%)
Oct 30, 2020
180.69
182.64
178.78
180.97
1,119,285
-0.86(-0.47%)
Oct 29, 2020
178.70
184.64
177.66
181.83
1,181,345
+3.82(+2.15%)
Oct 28, 2020
179.62
182.00
177.71
178.01
1,226,955
-5.50(-3.00%)
Oct 27, 2020
185.19
185.34
183.08
183.50
938,951
-1.19(-0.64%)
Oct 26, 2020
188.25
189.34
182.62
184.69
1,471,648
-6.27(-3.29%)
Oct 23, 2020
192.17
192.24
186.63
190.97
1,567,065
+4.60(+2.47%)
Oct 22, 2020
187.96
188.75
186.23
186.37
1,302,181
-0.86(-0.46%)
Oct 21, 2020
188.22
190.68
187.21
187.23
721,295
-0.73(-0.39%)
Oct 20, 2020
187.74
190.92
187.24
187.96
771,579
+0.94(+0.50%)
Oct 19, 2020
190.86
191.56
186.64
187.01
894,382
-3.90(-2.04%)
Oct 16, 2020
189.19
191.94
189.14
190.91
1,320,175
+2.63(+1.40%)
Oct 15, 2020
185.62
188.62
184.93
188.28
593,706
+0.64(+0.34%)
Oct 14, 2020
187.92
190.49
187.62
187.64
603,835
-0.06(-0.03%)
Oct 13, 2020
187.79
189.40
186.63
187.70
619,011
-0.60(-0.32%)
Oct 12, 2020
190.69
191.16
188.03
188.30
904,366
-1.75(-0.92%)
Oct 09, 2020
187.61
190.99
186.17
190.05
1,388,040
+4.37(+2.35%)
Oct 08, 2020
185.01
185.95
182.67
185.68
722,738
+1.24(+0.67%)
Oct 07, 2020
183.26
184.94
182.43
184.45
877,233
+2.98(+1.64%)
Oct 06, 2020
183.05
185.92
180.86
181.46
1,094,019
-1.27(-0.69%)
Oct 05, 2020
179.38
183.18
178.84
182.73
884,563
+5.48(+3.09%)
Oct 02, 2020
174.37
179.39
173.82
177.25
981,607
+0.88(+0.50%)
Oct 01, 2020
179.62
180.11
174.32
176.37
1,318,869
-2.13(-1.20%)
Sep 30, 2020
179.67
182.14
176.94
178.50
1,703,411
-0.24(-0.13%)
Sep 29, 2020
180.03
181.47
178.05
178.75
855,124
-0.99(-0.55%)
Sep 28, 2020
178.94
182.55
178.58
179.73
1,013,355
+2.80(+1.58%)
Sep 25, 2020
175.35
177.42
174.94
176.93
1,000,859
+0.27(+0.15%)
Sep 24, 2020
174.89
179.14
174.23
176.67
776,827
+1.38(+0.79%)
Sep 23, 2020
177.31
178.63
174.90
175.29
1,128,753
-2.07(-1.17%)
Sep 22, 2020
176.15
177.53
175.53
177.35
1,068,092
+1.45(+0.82%)
Sep 21, 2020
180.29
181.11
173.97
175.90
1,276,153
-6.98(-3.82%)
Sep 18, 2020
184.34
186.62
182.49
182.88
1,953,816
-1.68(-0.91%)
Sep 17, 2020
180.64
185.12
180.04
184.56
1,077,001
+1.32(+0.72%)
Sep 16, 2020
183.68
184.97
181.65
183.24
1,314,713
+0.79(+0.43%)
Sep 15, 2020
182.14
184.68
181.90
182.45
1,321,518
+0.39(+0.21%)
Sep 14, 2020
181.09
182.76
180.18
182.07
889,751
+2.53(+1.41%)
Sep 11, 2020
176.99
180.43
176.69
179.53
859,108
+3.23(+1.83%)
Sep 10, 2020
179.62
179.99
175.68
176.30
877,292
-2.94(-1.64%)
Sep 09, 2020
176.84
180.85
176.56
179.24
1,473,587
+3.90(+2.23%)
Sep 08, 2020
177.12
177.70
174.07
175.33
1,230,361
-2.76(-1.55%)
Sep 04, 2020
180.87
181.39
176.41
178.10
1,046,803
-0.67(-0.38%)
Sep 03, 2020
186.16
186.16
177.48
178.77
976,927
-6.72(-3.62%)
Sep 02, 2020
184.24
186.15
183.56
185.49
1,238,262
+0.85(+0.46%)
Sep 01, 2020
181.53
184.74
180.12
184.64
777,020
+3.19(+1.76%)
Aug 31, 2020
183.40
184.60
180.96
181.45
1,249,731
-2.86(-1.55%)
Aug 28, 2020
182.59
184.42
181.69
184.31
623,291
+1.83(+1.00%)
Aug 27, 2020
183.70
184.45
181.94
182.48
773,488
-0.21(-0.12%)
Aug 26, 2020
180.81
183.64
179.47
182.69
801,927
+1.40(+0.77%)
Aug 25, 2020
182.28
182.28
180.18
181.30
644,273
+0.10(+0.06%)
Aug 24, 2020
179.72
181.29
179.36
181.19
548,746
+1.96(+1.09%)
Aug 21, 2020
178.10
180.00
177.91
179.24
656,388
+1.29(+0.72%)
Aug 20, 2020
177.93
178.43
177.06
177.95
921,694
-1.87(-1.04%)
Aug 19, 2020
180.92
181.70
179.33
179.82
766,392
-0.48(-0.26%)
Aug 18, 2020
180.86
181.93
179.84
180.29
785,626
-0.26(-0.14%)
Aug 17, 2020
180.71
181.93
180.10
180.55
1,086,797
+0.41(+0.22%)
Aug 14, 2020
180.96
182.57
179.77
180.15
877,616
-1.27(-0.70%)
Aug 13, 2020
180.80
182.44
180.43
181.41
843,895
-0.94(-0.51%)
Aug 12, 2020
182.24
183.61
181.12
182.35
1,032,576
+2.03(+1.13%)
Aug 11, 2020
180.63
183.10
179.85
180.32
1,347,656
+0.45(+0.25%)
Aug 10, 2020
175.33
179.94
175.04
179.87
1,054,098
+4.85(+2.77%)
Aug 07, 2020
172.69
175.17
172.25
175.02
796,180
+2.39(+1.38%)
Aug 06, 2020
172.98
173.60
171.65
172.63
779,488
-0.53(-0.31%)
Aug 05, 2020
171.12
173.29
171.12
173.17
1,004,274
+3.16(+1.86%)
Aug 04, 2020
170.74
171.10
169.25
170.01
705,804
-0.76(-0.45%)
Aug 03, 2020
170.70
172.76
170.35
170.77
1,090,562
+0.85(+0.50%)
Jul 31, 2020
169.22
170.33
167.66
169.91
1,344,133
-0.62(-0.37%)
Jul 30, 2020
170.33
171.34
168.16
170.54
1,297,321
-1.67(-0.97%)
Jul 29, 2020
170.77
172.78
170.54
172.21
582,695
+2.18(+1.28%)
Jul 28, 2020
171.72
172.26
169.84
170.03
793,925
-2.39(-1.38%)
Jul 27, 2020
169.54
172.56
168.78
172.42
713,106
+2.69(+1.59%)
Jul 24, 2020
169.34
169.92
168.66
169.73
856,713
+0.90(+0.53%)
Jul 23, 2020
167.95
170.12
167.56
168.83
769,467
+1.09(+0.65%)
Jul 22, 2020
166.58
168.49
166.07
167.74
970,685
+0.62(+0.37%)
Jul 21, 2020
164.43
167.44
164.42
167.11
1,021,332
+3.31(+2.02%)
Jul 20, 2020
166.18
166.76
163.15
163.81
921,067
-3.44(-2.05%)
Jul 17, 2020
167.89
168.28
166.95
167.24
2,139,660
+0.43(+0.26%)
Jul 16, 2020
166.94
168.20
165.45
166.81
1,082,722
-0.55(-0.33%)
Jul 15, 2020
167.30
168.13
165.36
167.36
1,270,191
+2.55(+1.55%)
Jul 14, 2020
160.79
164.94
160.05
164.81
1,191,172
+4.27(+2.66%)
Jul 13, 2020
160.51
162.72
160.22
160.54
1,143,613
+0.66(+0.41%)
Jul 10, 2020
159.48
159.98
158.25
159.88
820,350
+0.71(+0.44%)
Jul 09, 2020
159.73
161.23
158.65
159.17
1,214,421
-0.95(-0.59%)
Jul 08, 2020
160.91
162.12
158.98
160.12
1,073,781
-0.93(-0.58%)
Jul 07, 2020
162.43
163.37
160.68
161.04
1,725,081
-2.14(-1.31%)
Jul 06, 2020
162.79
163.84
161.45
163.18
859,603
+2.81(+1.75%)
Jul 02, 2020
160.73
163.25
159.54
160.37
933,576
+1.98(+1.25%)
Jul 01, 2020
160.60
161.27
158.14
158.39
1,024,342
-2.21(-1.38%)
Jun 30, 2020
156.16
161.39
156.16
160.60
1,234,157
+4.09(+2.61%)
Jun 29, 2020
155.50
157.38
154.76
156.51
1,175,662
+3.35(+2.19%)
Jun 26, 2020
155.00
156.51
151.88
153.16
4,095,746
-2.86(-1.84%)
Jun 25, 2020
153.69
156.65
152.80
156.03
1,237,375
+1.76(+1.14%)
Jun 24, 2020
155.26
156.81
153.43
154.27
1,489,912
-3.23(-2.05%)
Jun 23, 2020
158.45
159.33
157.40
157.50
1,160,418
+0.80(+0.51%)
Jun 22, 2020
155.01
156.75
153.86
156.69
1,231,076
+0.74(+0.47%)
Jun 19, 2020
158.70
159.14
154.62
155.95
4,699,809
+0.36(+0.23%)
Jun 18, 2020
154.64
156.86
154.53
155.60
1,529,125
-1.77(-1.13%)
Jun 17, 2020
155.94
158.44
154.63
157.37
1,781,549
+2.76(+1.79%)
Jun 16, 2020
156.29
157.17
152.26
154.60
1,958,489
+4.06(+2.70%)
Jun 15, 2020
147.08
151.80
146.34
150.54
2,070,245
+0.01(+0.01%)
Jun 12, 2020
155.34
155.34
146.59
150.53
1,892,721
-0.21(-0.14%)
Jun 11, 2020
155.28
155.32
150.58
150.74
1,377,876
-8.52(-5.35%)
Jun 10, 2020
162.44
162.44
159.19
159.26
1,036,690
-3.22(-1.98%)
Jun 09, 2020
162.31
163.90
161.32
162.48
931,532
-2.01(-1.22%)
Jun 08, 2020
166.10
168.31
163.18
164.49
1,253,736
-2.41(-1.44%)
Jun 05, 2020
168.52
168.59
165.16
166.90
1,914,416
+3.79(+2.32%)
Jun 04, 2020
161.10
163.34
160.51
163.11
1,079,272
+0.25(+0.15%)
Jun 03, 2020
158.46
163.26
158.18
162.86
1,116,774
+5.63(+3.58%)
Jun 02, 2020
157.55
158.28
156.15
157.23
1,210,869
+0.96(+0.61%)
Jun 01, 2020
157.83
158.89
156.06
156.27
862,555
-1.12(-0.71%)
May 29, 2020
156.76
158.36
155.22
157.40
1,870,807
-0.41(-0.26%)
May 28, 2020
161.80
162.01
157.66
157.81
1,336,117
-3.04(-1.89%)
May 27, 2020
160.23
163.10
159.48
160.85
1,364,744
+2.87(+1.81%)
May 26, 2020
153.79
158.85
153.37
157.98
1,758,335
+8.53(+5.71%)
May 22, 2020
149.92
150.00
148.55
149.45
805,672
-0.32(-0.21%)
May 21, 2020
149.37
151.23
149.16
149.77
1,105,922
-0.82(-0.55%)
May 20, 2020
149.22
151.95
149.22
150.59
1,126,283
+3.38(+2.29%)
May 19, 2020
149.55
151.03
147.18
147.21
1,262,089
-3.11(-2.07%)
May 18, 2020
148.30
151.28
147.26
150.32
1,574,976
+8.24(+5.80%)
May 15, 2020
140.39
142.57
139.94
142.08
2,280,162
+0.76(+0.54%)
May 14, 2020
137.25
141.43
135.68
141.32
1,891,368
+2.15(+1.55%)
May 13, 2020
140.58
142.24
137.70
139.17
1,451,369
-2.03(-1.43%)
May 12, 2020
148.14
148.49
140.97
141.20
1,552,163
-6.55(-4.44%)
May 11, 2020
145.36
149.28
144.62
147.75
1,197,402
+0.80(+0.55%)
May 08, 2020
145.50
147.50
145.12
146.95
909,325
+3.70(+2.59%)
May 07, 2020
146.72
147.80
142.60
143.24
1,451,556
-1.67(-1.15%)
May 06, 2020
146.45
147.94
143.06
144.91
1,441,949
-0.83(-0.57%)
May 05, 2020
139.60
148.39
138.97
145.74
2,438,326
+1.23(+0.85%)
May 04, 2020
144.20
145.50
141.68
144.51
1,899,525
-1.01(-0.70%)
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
.