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
Appfolio Cl A
(NQ:
APPF
)
229.45
-2.29 (-0.99%)
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 (%)
May 28, 2021
134.01
136.72
134.01
134.89
62,753
+1.71(+1.28%)
May 27, 2021
134.23
136.11
131.03
133.18
90,497
-1.17(-0.87%)
May 26, 2021
136.54
138.92
133.53
134.35
92,311
-2.23(-1.63%)
May 25, 2021
134.67
138.05
134.00
136.58
154,621
+2.60(+1.94%)
May 24, 2021
132.02
134.98
132.02
133.98
68,957
+2.49(+1.89%)
May 21, 2021
132.66
133.74
129.47
131.49
166,775
+1.33(+1.02%)
May 20, 2021
128.23
131.15
127.02
130.16
281,085
+1.66(+1.29%)
May 19, 2021
124.12
129.38
122.39
128.50
105,184
+3.35(+2.68%)
May 18, 2021
126.84
130.57
124.93
125.15
110,606
-1.10(-0.87%)
May 17, 2021
126.08
127.07
124.18
126.25
63,150
-1.43(-1.12%)
May 14, 2021
124.28
129.33
124.03
127.68
101,154
+3.66(+2.95%)
May 13, 2021
124.49
128.06
122.85
124.02
216,829
+0.85(+0.69%)
May 12, 2021
122.67
125.44
119.90
123.17
254,936
-1.13(-0.91%)
May 11, 2021
117.20
129.05
110.22
124.30
451,098
-3.06(-2.40%)
May 10, 2021
130.23
131.94
126.85
127.36
217,999
-2.88(-2.21%)
May 07, 2021
132.74
134.99
129.52
130.24
138,153
-0.58(-0.44%)
May 06, 2021
130.64
132.09
124.58
130.82
136,440
+0.36(+0.28%)
May 05, 2021
134.76
135.33
128.53
130.46
115,467
-3.45(-2.58%)
May 04, 2021
141.54
143.74
133.00
133.91
140,301
-9.01(-6.30%)
May 03, 2021
144.80
146.52
142.07
142.92
143,549
-1.71(-1.18%)
Apr 30, 2021
146.49
146.77
143.50
144.63
156,800
-2.29(-1.56%)
Apr 29, 2021
149.81
149.81
145.89
146.92
120,773
-2.21(-1.48%)
Apr 28, 2021
148.02
149.81
146.01
149.13
61,149
+0.48(+0.32%)
Apr 27, 2021
147.78
148.80
145.00
148.65
105,304
+1.82(+1.24%)
Apr 26, 2021
147.86
148.24
146.43
146.83
74,787
-0.35(-0.24%)
Apr 23, 2021
148.43
148.43
145.44
147.18
81,600
-0.53(-0.36%)
Apr 22, 2021
147.71
149.76
145.50
147.71
73,382
+0.63(+0.43%)
Apr 21, 2021
146.00
148.59
144.32
147.08
194,359
+0.64(+0.44%)
Apr 20, 2021
145.23
148.55
144.46
146.44
120,827
+1.38(+0.95%)
Apr 19, 2021
145.41
145.96
142.22
145.06
67,017
-1.20(-0.82%)
Apr 16, 2021
147.43
147.43
144.25
146.26
122,700
-0.44(-0.30%)
Apr 15, 2021
146.48
148.59
144.87
146.70
103,772
+1.89(+1.31%)
Apr 14, 2021
144.30
148.10
142.54
144.81
134,680
+0.81(+0.56%)
Apr 13, 2021
143.00
145.44
142.36
144.00
121,917
+1.50(+1.05%)
Apr 12, 2021
142.55
143.18
138.47
142.50
127,772
+0.03(+0.02%)
Apr 09, 2021
141.89
144.26
138.09
142.47
144,700
-0.54(-0.38%)
Apr 08, 2021
144.05
145.18
141.36
143.01
490,632
+1.02(+0.72%)
Apr 07, 2021
142.40
143.49
140.36
141.99
87,428
-0.80(-0.56%)
Apr 06, 2021
141.95
145.84
140.90
142.79
97,007
-0.12(-0.08%)
Apr 05, 2021
144.00
144.02
139.43
142.91
85,965
-0.09(-0.06%)
Apr 01, 2021
142.50
146.87
141.47
143.00
159,700
+1.59(+1.12%)
Mar 31, 2021
140.02
143.53
140.02
141.41
149,284
+3.12(+2.26%)
Mar 30, 2021
137.61
139.90
133.99
138.29
75,556
+0.57(+0.41%)
Mar 29, 2021
140.81
141.51
135.32
137.72
70,516
-2.95(-2.10%)
Mar 26, 2021
140.01
142.21
136.84
140.67
72,400
+1.22(+0.87%)
Mar 25, 2021
137.13
139.94
135.09
139.45
100,306
+2.03(+1.48%)
Mar 24, 2021
142.97
142.97
137.23
137.42
115,086
-4.18(-2.95%)
Mar 23, 2021
142.17
143.24
140.08
141.60
88,472
+0.31(+0.22%)
Mar 22, 2021
136.60
143.23
136.60
141.29
103,811
+5.08(+3.73%)
Mar 19, 2021
135.17
137.90
135.00
136.21
342,500
+0.89(+0.66%)
Mar 18, 2021
140.27
140.27
133.86
135.32
188,997
-7.08(-4.97%)
Mar 17, 2021
140.76
143.57
136.61
142.40
152,350
+1.34(+0.95%)
Mar 16, 2021
143.56
145.78
138.62
141.06
121,425
-1.17(-0.82%)
Mar 15, 2021
137.23
142.72
137.23
142.23
112,924
+2.80(+2.01%)
Mar 12, 2021
142.90
142.92
138.35
139.43
128,600
-4.28(-2.98%)
Mar 11, 2021
142.81
146.11
141.22
143.71
164,105
+2.25(+1.59%)
Mar 10, 2021
147.36
148.95
141.09
141.46
214,618
-2.47(-1.72%)
Mar 09, 2021
141.37
147.34
141.07
143.93
289,000
+5.86(+4.24%)
Mar 08, 2021
137.70
143.54
134.58
138.07
330,457
-0.61(-0.44%)
Mar 05, 2021
133.05
138.86
125.00
138.68
379,800
+6.45(+4.88%)
Mar 04, 2021
130.00
135.18
127.00
132.23
338,893
+0.18(+0.14%)
Mar 03, 2021
130.51
134.00
128.82
132.05
389,224
-2.77(-2.05%)
Mar 02, 2021
153.36
154.00
134.25
134.82
917,336
-27.15(-16.76%)
Mar 01, 2021
167.78
169.92
160.16
161.97
257,361
-2.05(-1.25%)
Feb 26, 2021
167.31
168.24
158.78
164.02
137,300
-2.22(-1.34%)
Feb 25, 2021
170.36
172.01
165.07
166.24
186,443
-4.27(-2.50%)
Feb 24, 2021
161.24
170.69
160.00
170.51
185,037
+8.40(+5.18%)
Feb 23, 2021
155.78
162.43
151.51
162.11
314,630
+0.28(+0.17%)
Feb 22, 2021
170.89
171.18
160.73
161.83
101,310
-12.32(-7.07%)
Feb 19, 2021
170.27
177.08
170.27
174.15
203,800
+3.29(+1.93%)
Feb 18, 2021
170.33
171.81
166.23
170.86
95,957
-1.30(-0.76%)
Feb 17, 2021
168.25
176.01
167.93
172.16
164,941
+3.66(+2.17%)
Feb 16, 2021
179.00
181.45
167.67
168.50
159,208
-13.00(-7.16%)
Feb 12, 2021
182.01
185.44
180.94
181.50
117,700
+0.29(+0.16%)
Feb 11, 2021
179.18
182.53
177.99
181.21
210,678
+2.03(+1.13%)
Feb 10, 2021
174.99
180.06
174.99
179.18
186,410
+5.52(+3.18%)
Feb 09, 2021
166.08
174.03
164.76
173.66
145,119
+6.66(+3.99%)
Feb 08, 2021
157.87
167.22
157.87
167.00
183,622
+9.24(+5.86%)
Feb 05, 2021
162.61
163.24
156.20
157.76
84,600
-3.31(-2.06%)
Feb 04, 2021
159.34
162.55
157.20
161.07
187,282
+3.50(+2.22%)
Feb 03, 2021
157.72
158.10
151.80
157.57
152,674
-1.33(-0.84%)
Feb 02, 2021
156.81
160.20
156.00
158.90
117,660
+2.81(+1.80%)
Feb 01, 2021
152.84
158.00
152.84
156.09
117,809
+3.28(+2.15%)
Jan 29, 2021
159.00
162.57
152.31
152.81
127,800
-4.49(-2.85%)
Jan 28, 2021
162.50
165.87
156.12
157.30
121,534
-5.71(-3.50%)
Jan 27, 2021
153.40
167.14
152.00
163.01
253,825
+7.38(+4.74%)
Jan 26, 2021
153.74
156.08
150.58
155.63
461,724
-0.47(-0.30%)
Jan 25, 2021
157.39
160.50
155.56
156.10
378,722
-0.90(-0.57%)
Jan 22, 2021
155.00
158.01
155.00
157.00
108,000
+1.53(+0.98%)
Jan 21, 2021
157.59
158.58
155.00
155.47
82,255
-2.32(-1.47%)
Jan 20, 2021
157.74
162.03
156.62
157.79
169,124
+3.21(+2.08%)
Jan 19, 2021
153.60
158.97
152.71
154.58
151,974
+1.66(+1.09%)
Jan 15, 2021
153.00
156.17
151.13
152.92
97,100
-0.79(-0.51%)
Jan 14, 2021
152.80
157.86
152.80
153.71
112,458
+1.19(+0.78%)
Jan 13, 2021
158.04
159.18
151.72
152.52
141,820
-5.00(-3.17%)
Jan 12, 2021
161.50
161.92
154.18
157.52
149,332
-2.73(-1.70%)
Jan 11, 2021
170.05
170.38
159.46
160.25
235,446
-12.98(-7.49%)
Jan 08, 2021
176.28
180.12
173.08
173.23
84,300
-1.68(-0.96%)
Jan 07, 2021
175.43
179.60
174.58
174.91
87,052
+0.33(+0.19%)
Jan 06, 2021
176.43
180.50
171.46
174.58
140,865
-3.85(-2.16%)
Jan 05, 2021
177.07
179.59
176.11
178.43
77,125
+1.38(+0.78%)
Jan 04, 2021
180.04
181.53
174.46
177.05
102,587
-2.99(-1.66%)
Dec 31, 2020
180.04
180.04
180.04
100,089
+0.74(+0.41%)
Dec 30, 2020
180.46
182.80
177.99
179.30
100,089
-1.59(-0.88%)
Dec 29, 2020
186.00
186.59
180.30
180.89
136,920
-3.43(-1.86%)
Dec 28, 2020
184.00
184.62
179.40
184.32
107,557
+3.71(+2.05%)
Dec 24, 2020
183.16
184.33
178.43
180.61
48,500
-1.81(-0.99%)
Dec 23, 2020
183.58
186.23
180.47
182.42
121,425
-0.04(-0.02%)
Dec 22, 2020
169.79
183.03
168.54
182.46
439,852
+15.17(+9.07%)
Dec 21, 2020
177.82
177.98
166.04
167.29
254,461
-5.54(-3.21%)
Dec 18, 2020
174.39
176.02
172.03
172.83
391,500
+0.23(+0.13%)
Dec 17, 2020
172.03
175.46
172.00
172.60
179,696
+1.19(+0.69%)
Dec 16, 2020
173.85
174.45
170.06
171.41
149,634
-0.59(-0.34%)
Dec 15, 2020
173.46
178.35
170.23
172.00
229,878
+0.72(+0.42%)
Dec 14, 2020
163.20
173.67
163.12
171.28
208,379
+2.32(+1.37%)
Dec 11, 2020
170.97
172.62
166.87
168.96
120,200
-3.85(-2.23%)
Dec 10, 2020
166.15
172.89
165.71
172.81
140,661
+5.20(+3.10%)
Dec 09, 2020
169.41
171.98
165.90
167.61
118,738
-0.94(-0.56%)
Dec 08, 2020
169.95
169.97
165.25
168.55
105,500
-0.56(-0.33%)
Dec 07, 2020
163.16
169.31
163.16
169.11
120,697
+5.33(+3.25%)
Dec 04, 2020
161.27
164.06
161.27
163.78
81,700
+2.55(+1.58%)
Dec 03, 2020
158.93
162.85
158.93
161.23
70,917
+2.30(+1.45%)
Dec 02, 2020
156.17
159.45
155.56
158.93
86,268
+0.70(+0.44%)
Dec 01, 2020
162.88
162.97
158.14
158.23
201,098
-4.70(-2.88%)
Nov 30, 2020
157.36
163.20
155.97
162.93
286,664
+7.13(+4.58%)
Nov 27, 2020
149.91
157.00
148.51
155.80
115,100
+6.40(+4.28%)
Nov 25, 2020
144.62
150.37
142.85
149.40
119,400
+5.18(+3.59%)
Nov 24, 2020
146.00
149.87
143.79
144.22
91,903
-1.29(-0.89%)
Nov 23, 2020
152.21
152.34
145.40
145.51
101,452
-5.57(-3.69%)
Nov 20, 2020
148.72
153.26
147.53
151.08
147,200
+1.64(+1.10%)
Nov 19, 2020
143.13
149.85
142.85
149.44
137,137
+6.74(+4.72%)
Nov 18, 2020
147.52
149.29
142.00
142.70
124,067
-5.02(-3.40%)
Nov 17, 2020
144.00
148.28
143.66
147.72
110,184
+2.68(+1.85%)
Nov 16, 2020
145.64
148.67
143.50
145.04
104,900
+0.48(+0.33%)
Nov 13, 2020
146.53
148.25
141.65
144.56
94,400
-0.35(-0.24%)
Nov 12, 2020
150.56
151.97
144.14
144.91
95,644
-4.95(-3.30%)
Nov 11, 2020
152.72
156.56
143.66
149.86
142,637
-2.33(-1.53%)
Nov 10, 2020
147.15
152.88
137.79
152.19
374,687
+4.89(+3.32%)
Nov 09, 2020
165.10
169.12
147.11
147.30
272,242
-16.57(-10.11%)
Nov 06, 2020
162.55
166.10
158.78
163.87
103,800
+1.81(+1.12%)
Nov 05, 2020
159.52
163.34
158.50
162.06
55,515
+5.06(+3.22%)
Nov 04, 2020
156.00
159.57
155.27
157.00
85,723
+5.12(+3.37%)
Nov 03, 2020
144.50
152.26
144.28
151.88
115,604
+9.53(+6.69%)
Nov 02, 2020
143.94
145.37
139.99
142.35
120,118
-0.52(-0.36%)
Oct 30, 2020
145.20
145.20
140.00
142.87
102,400
-3.86(-2.63%)
Oct 29, 2020
145.31
148.53
144.24
146.73
72,455
+0.90(+0.62%)
Oct 28, 2020
153.77
155.47
145.31
145.83
108,676
-11.68(-7.42%)
Oct 27, 2020
155.18
158.19
153.70
157.51
90,523
+3.51(+2.28%)
Oct 26, 2020
150.51
154.40
150.51
154.00
133,285
+1.00(+0.65%)
Oct 23, 2020
150.19
153.49
146.96
153.00
89,500
+2.81(+1.87%)
Oct 22, 2020
158.10
158.24
149.79
150.19
106,850
-7.24(-4.60%)
Oct 21, 2020
159.29
160.99
156.81
157.43
70,392
-1.42(-0.89%)
Oct 20, 2020
159.00
160.97
157.81
158.85
75,486
-0.15(-0.09%)
Oct 19, 2020
163.23
163.98
157.49
159.00
119,595
-3.58(-2.20%)
Oct 16, 2020
164.05
166.60
162.30
162.58
65,300
-0.99(-0.61%)
Oct 15, 2020
161.30
163.79
157.25
163.57
152,614
-0.69(-0.42%)
Oct 14, 2020
169.87
170.10
164.09
164.26
87,613
-4.36(-2.59%)
Oct 13, 2020
167.12
170.28
167.07
168.62
95,217
+2.62(+1.58%)
Oct 12, 2020
165.29
169.69
164.55
166.00
167,911
+1.69(+1.03%)
Oct 09, 2020
162.53
164.59
162.48
164.31
75,400
+2.47(+1.53%)
Oct 08, 2020
162.07
164.63
160.76
161.84
83,406
+1.94(+1.21%)
Oct 07, 2020
157.83
162.14
157.83
159.90
113,177
+2.85(+1.81%)
Oct 06, 2020
154.00
160.51
154.00
157.05
125,899
+2.71(+1.76%)
Oct 05, 2020
148.27
154.80
148.27
154.34
239,576
+6.78(+4.59%)
Oct 02, 2020
146.51
149.19
145.50
147.56
133,500
-1.70(-1.14%)
Oct 01, 2020
143.19
149.30
141.44
149.26
173,503
+7.45(+5.25%)
Sep 30, 2020
139.86
143.15
138.60
141.81
262,505
+1.70(+1.21%)
Sep 29, 2020
143.95
145.62
139.53
140.11
130,416
-3.96(-2.75%)
Sep 28, 2020
145.72
146.80
141.88
144.07
157,493
+1.27(+0.89%)
Sep 25, 2020
140.43
144.00
138.82
142.80
139,700
+2.50(+1.78%)
Sep 24, 2020
139.35
141.44
137.38
140.30
110,185
+0.29(+0.21%)
Sep 23, 2020
142.13
145.10
139.80
140.01
131,074
-2.52(-1.77%)
Sep 22, 2020
141.10
143.47
134.45
142.53
173,167
+2.39(+1.71%)
Sep 21, 2020
139.72
143.28
137.38
140.14
223,916
-2.24(-1.57%)
Sep 18, 2020
145.06
145.57
139.53
142.38
244,800
-1.98(-1.37%)
Sep 17, 2020
141.19
144.92
138.78
144.36
97,277
-0.38(-0.26%)
Sep 16, 2020
150.39
150.39
143.94
144.74
172,021
-2.88(-1.95%)
Sep 15, 2020
149.51
150.47
145.88
147.62
70,036
+0.79(+0.54%)
Sep 14, 2020
144.50
147.71
143.64
146.83
91,081
+2.98(+2.07%)
Sep 11, 2020
147.06
147.78
140.00
143.85
121,500
-1.98(-1.36%)
Sep 10, 2020
153.72
154.93
145.53
145.83
106,700
-5.49(-3.63%)
Sep 09, 2020
153.55
155.99
150.89
151.32
161,138
+0.32(+0.21%)
Sep 08, 2020
143.84
152.35
141.37
151.00
167,890
-0.70(-0.46%)
Sep 04, 2020
154.00
154.05
143.84
151.70
354,200
-3.17(-2.05%)
Sep 03, 2020
166.37
166.37
152.18
154.87
250,789
-13.38(-7.95%)
Sep 02, 2020
171.76
171.76
167.06
168.25
114,633
-2.91(-1.70%)
Sep 01, 2020
167.88
174.83
167.01
171.16
151,509
+3.13(+1.86%)
Aug 31, 2020
173.64
174.89
167.21
168.03
207,187
-5.61(-3.23%)
Aug 28, 2020
174.64
176.45
171.68
173.64
79,400
+0.02(+0.01%)
Aug 27, 2020
175.00
178.66
173.61
173.62
62,592
-1.11(-0.64%)
Aug 26, 2020
171.34
178.79
171.34
174.73
118,372
+4.96(+2.92%)
Aug 25, 2020
167.80
171.96
167.57
169.77
72,587
+1.18(+0.70%)
Aug 24, 2020
168.99
170.86
166.02
168.59
59,480
+1.44(+0.86%)
Aug 21, 2020
168.43
171.93
165.57
167.15
65,000
-0.87(-0.52%)
Aug 20, 2020
163.95
171.28
163.95
168.02
96,551
+3.44(+2.09%)
Aug 19, 2020
164.83
167.26
162.25
164.58
48,423
-0.15(-0.09%)
Aug 18, 2020
164.43
167.42
162.82
164.73
73,474
-0.76(-0.46%)
Aug 17, 2020
162.38
166.99
161.56
165.49
64,461
+4.53(+2.81%)
Aug 14, 2020
163.19
163.86
159.75
160.96
57,400
-2.22(-1.36%)
Aug 13, 2020
161.18
168.00
161.18
163.18
78,626
+2.37(+1.47%)
Aug 12, 2020
158.96
163.74
157.47
160.81
97,701
+4.30(+2.75%)
Aug 11, 2020
156.46
161.77
156.05
156.51
98,926
-2.27(-1.43%)
Aug 10, 2020
158.47
161.78
155.21
158.78
146,740
-0.20(-0.13%)
Aug 07, 2020
168.33
168.33
156.70
158.98
108,100
-11.34(-6.66%)
Aug 06, 2020
164.62
171.36
163.65
170.32
153,315
+7.40(+4.54%)
Aug 05, 2020
155.08
162.92
154.03
162.92
145,895
+6.95(+4.46%)
Aug 04, 2020
146.85
158.97
146.85
155.97
238,256
+10.54(+7.25%)
Aug 03, 2020
137.19
145.59
137.19
145.43
191,247
+6.21(+4.46%)
Jul 31, 2020
140.35
140.89
135.00
139.22
88,300
+0.19(+0.14%)
Jul 30, 2020
139.21
140.85
136.16
139.03
79,552
-1.21(-0.86%)
Jul 29, 2020
137.65
141.48
137.58
140.24
86,328
+4.12(+3.03%)
Jul 28, 2020
140.70
140.70
135.75
136.12
79,124
-5.01(-3.55%)
Jul 27, 2020
138.01
141.99
137.12
141.13
64,918
+3.31(+2.40%)
Jul 24, 2020
138.99
142.33
134.73
137.82
58,300
-3.14(-2.23%)
Jul 23, 2020
146.43
148.20
139.74
140.96
92,888
-6.06(-4.12%)
Jul 22, 2020
147.74
149.00
146.02
147.02
65,224
-0.20(-0.14%)
Jul 21, 2020
154.05
154.05
144.85
147.22
119,968
-5.55(-3.63%)
Jul 20, 2020
148.12
154.03
148.12
152.77
96,329
+4.34(+2.92%)
Jul 17, 2020
146.05
149.38
145.21
148.43
54,900
+2.59(+1.78%)
Jul 16, 2020
146.49
146.49
142.45
145.84
98,051
-3.09(-2.07%)
Jul 15, 2020
151.72
151.72
146.01
148.93
154,222
-0.94(-0.63%)
Jul 14, 2020
150.70
151.52
141.08
149.87
202,754
+0.49(+0.33%)
Jul 13, 2020
163.66
163.66
149.27
149.38
221,353
-11.90(-7.38%)
Jul 10, 2020
161.19
163.50
158.89
161.28
81,900
+0.16(+0.10%)
Jul 09, 2020
163.30
166.54
158.13
161.12
150,178
-1.59(-0.98%)
Jul 08, 2020
162.54
165.53
161.34
162.71
89,093
+1.52(+0.94%)
Jul 07, 2020
166.38
168.31
160.54
161.19
88,252
-5.21(-3.13%)
Jul 06, 2020
163.43
170.30
163.43
166.40
98,100
+2.84(+1.74%)
Jul 02, 2020
170.00
170.76
162.65
163.56
110,300
-3.89(-2.32%)
Jul 01, 2020
163.98
169.91
162.02
167.45
144,514
+4.74(+2.91%)
Jun 30, 2020
160.24
164.31
158.83
162.71
157,714
+2.37(+1.48%)
Jun 29, 2020
158.34
162.75
156.41
160.34
171,057
+2.50(+1.58%)
Jun 26, 2020
161.68
164.04
157.00
157.84
247,100
-3.39(-2.10%)
Jun 25, 2020
158.39
161.44
154.18
161.23
133,142
+2.44(+1.54%)
Jun 24, 2020
161.01
162.51
154.87
158.79
115,310
-4.10(-2.52%)
Jun 23, 2020
166.00
168.50
162.58
162.89
159,769
-0.83(-0.51%)
Jun 22, 2020
159.30
165.00
158.35
163.72
103,885
+4.34(+2.72%)
Jun 19, 2020
159.49
161.63
156.24
159.38
249,900
+1.86(+1.18%)
Jun 18, 2020
157.71
159.17
156.18
157.52
138,700
-0.12(-0.08%)
Jun 17, 2020
159.23
159.23
156.94
157.64
118,026
-0.72(-0.45%)
Jun 16, 2020
160.77
160.77
156.52
158.36
97,303
+0.77(+0.49%)
Jun 15, 2020
150.15
158.80
149.80
157.59
128,022
+3.40(+2.21%)
Jun 12, 2020
155.56
156.37
147.78
154.19
139,700
+3.96(+2.64%)
Jun 11, 2020
153.82
160.68
149.50
150.23
175,441
-11.33(-7.01%)
Jun 10, 2020
162.51
164.83
161.05
161.56
127,567
-0.71(-0.44%)
Jun 09, 2020
160.51
164.62
160.00
162.27
121,881
+0.32(+0.20%)
Jun 08, 2020
171.87
173.20
158.73
161.95
251,464
-11.15(-6.44%)
Jun 05, 2020
173.52
180.56
172.57
173.10
194,000
+2.61(+1.53%)
Jun 04, 2020
170.86
173.85
168.07
170.49
188,521
-2.10(-1.22%)
Jun 03, 2020
169.47
175.50
167.69
172.59
157,293
+4.64(+2.76%)
Jun 02, 2020
162.53
168.63
161.02
167.95
133,444
+5.95(+3.67%)
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
.