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
MasterCard
(NY:
MA
)
449.04
-0.21 (-0.05%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 11, 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 29, 2020
295.35
297.72
292.29
294.26
5,043,914
-1.38(-0.47%)
May 28, 2020
294.35
303.17
292.26
295.64
4,623,673
+2.47(+0.84%)
May 27, 2020
297.30
298.02
285.68
293.17
5,264,003
-3.48(-1.17%)
May 26, 2020
297.91
298.28
295.29
296.65
5,364,655
+8.24(+2.86%)
May 22, 2020
288.56
290.26
286.56
288.41
2,962,154
+0.63(+0.22%)
May 21, 2020
292.77
293.32
286.30
287.78
4,031,284
-4.44(-1.52%)
May 20, 2020
289.24
294.52
288.88
292.22
4,693,474
+7.89(+2.78%)
May 19, 2020
282.80
291.26
281.16
284.32
5,328,901
+0.81(+0.29%)
May 18, 2020
279.17
285.65
278.72
283.51
6,176,408
+10.72(+3.93%)
May 15, 2020
269.96
272.99
267.27
272.80
3,899,197
+1.59(+0.59%)
May 14, 2020
264.25
271.44
258.14
271.20
6,433,334
+7.97(+3.03%)
May 13, 2020
266.30
269.99
258.37
263.23
4,909,025
-2.88(-1.08%)
May 12, 2020
274.27
276.11
266.12
266.12
4,117,150
-8.92(-3.24%)
May 11, 2020
273.34
276.58
271.51
275.04
4,148,144
-1.18(-0.43%)
May 08, 2020
277.16
277.18
273.34
276.22
3,290,283
+3.88(+1.43%)
May 07, 2020
271.69
276.23
271.13
272.33
4,470,110
+5.90(+2.21%)
May 06, 2020
270.86
270.86
265.57
266.44
3,334,334
-1.51(-0.56%)
May 05, 2020
270.74
271.73
267.28
267.94
4,014,261
+4.62(+1.75%)
May 04, 2020
259.65
264.12
257.22
263.33
3,831,824
+0.51(+0.19%)
May 01, 2020
262.78
267.95
261.33
262.82
5,181,853
-6.09(-2.27%)
Apr 30, 2020
272.30
275.43
267.39
268.91
6,027,898
-8.53(-3.07%)
Apr 29, 2020
272.32
278.72
270.17
277.44
8,695,105
+18.67(+7.21%)
Apr 28, 2020
264.44
266.64
257.17
258.77
4,441,088
-0.51(-0.20%)
Apr 27, 2020
254.49
259.87
253.79
259.28
4,192,002
+6.22(+2.46%)
Apr 24, 2020
252.74
254.11
247.26
253.06
3,910,751
+2.84(+1.13%)
Apr 23, 2020
253.68
256.64
249.65
250.22
4,366,091
-1.03(-0.41%)
Apr 22, 2020
245.92
252.90
245.47
251.25
5,199,044
+11.31(+4.71%)
Apr 21, 2020
241.22
243.90
238.72
239.94
6,097,862
-6.24(-2.53%)
Apr 20, 2020
248.90
250.98
244.17
246.19
6,176,249
-8.06(-3.17%)
Apr 17, 2020
252.56
254.96
245.97
254.24
10,646,537
+12.92(+5.35%)
Apr 16, 2020
252.70
252.70
239.32
241.32
11,697,752
-10.15(-4.04%)
Apr 15, 2020
254.77
257.16
249.99
251.47
10,469,229
-13.28(-5.02%)
Apr 14, 2020
263.94
269.57
263.27
264.76
6,496,388
+7.22(+2.80%)
Apr 13, 2020
262.29
262.78
250.12
257.54
7,272,882
-5.93(-2.25%)
Apr 09, 2020
269.07
269.92
261.82
263.46
6,812,986
-1.52(-0.57%)
Apr 08, 2020
256.73
265.89
253.21
264.98
5,816,973
+12.00(+4.74%)
Apr 07, 2020
274.98
276.21
252.40
252.98
8,832,649
-6.70(-2.58%)
Apr 06, 2020
246.07
260.82
244.12
259.68
8,841,441
+28.23(+12.20%)
Apr 03, 2020
231.40
234.23
224.89
231.45
4,263,254
-1.81(-0.77%)
Apr 02, 2020
223.01
233.74
222.00
233.26
6,601,394
+10.03(+4.49%)
Apr 01, 2020
225.50
231.52
221.75
223.23
6,801,500
-12.64(-5.36%)
Mar 31, 2020
246.52
247.46
235.41
235.87
10,627,065
-11.41(-4.62%)
Mar 30, 2020
240.06
248.26
238.89
247.29
5,904,035
+5.47(+2.26%)
Mar 27, 2020
244.35
250.04
238.94
241.82
8,007,696
-15.17(-5.90%)
Mar 26, 2020
251.06
259.55
246.67
256.99
10,199,268
+6.54(+2.61%)
Mar 25, 2020
242.06
260.03
234.70
250.44
12,946,939
+18.95(+8.19%)
Mar 24, 2020
210.84
232.83
209.94
231.49
11,932,579
+32.98(+16.61%)
Mar 23, 2020
198.50
210.60
195.28
198.51
11,865,140
-7.93(-3.84%)
Mar 20, 2020
230.46
230.46
205.06
206.44
10,772,068
-15.36(-6.93%)
Mar 19, 2020
218.74
232.89
206.57
221.80
9,344,781
-0.76(-0.34%)
Mar 18, 2020
217.11
223.71
208.20
222.56
11,623,426
-9.72(-4.18%)
Mar 17, 2020
234.82
244.60
226.50
232.28
12,966,048
+2.18(+0.95%)
Mar 16, 2020
228.97
251.66
223.86
230.10
12,401,093
-33.55(-12.73%)
Mar 13, 2020
252.69
263.67
239.72
263.65
10,174,296
+27.84(+11.81%)
Mar 12, 2020
238.77
256.30
235.26
235.81
15,383,282
-27.60(-10.48%)
Mar 11, 2020
266.52
267.59
257.11
263.41
8,572,452
-10.56(-3.85%)
Mar 10, 2020
269.91
274.26
256.67
273.97
8,325,416
+15.41(+5.96%)
Mar 09, 2020
258.76
272.67
255.03
258.56
8,701,368
-21.70(-7.74%)
Mar 06, 2020
276.04
282.05
272.06
280.25
7,231,730
-3.63(-1.28%)
Mar 05, 2020
288.75
291.68
281.45
283.89
6,777,496
-11.36(-3.85%)
Mar 04, 2020
292.07
295.67
285.86
295.24
6,614,644
+10.12(+3.55%)
Mar 03, 2020
307.19
307.19
283.98
285.13
8,239,890
-14.39(-4.81%)
Mar 02, 2020
291.85
299.73
282.63
299.52
9,917,468
+16.10(+5.68%)
Feb 28, 2020
268.42
283.55
267.11
283.42
13,165,405
+4.33(+1.55%)
Feb 27, 2020
278.32
290.45
274.32
279.09
14,141,173
-11.93(-4.10%)
Feb 26, 2020
294.89
300.64
290.88
291.02
9,630,026
-4.74(-1.60%)
Feb 25, 2020
313.78
315.62
293.68
295.76
13,017,193
-21.27(-6.71%)
Feb 24, 2020
310.04
321.59
306.45
317.03
7,938,137
-14.68(-4.42%)
Feb 21, 2020
334.49
335.80
327.71
331.70
5,118,588
-4.64(-1.38%)
Feb 20, 2020
337.60
339.08
330.21
336.34
4,414,555
-0.11(-0.03%)
Feb 19, 2020
335.89
339.07
334.56
336.45
3,113,597
+3.24(+0.97%)
Feb 18, 2020
333.58
335.02
332.38
333.21
3,684,056
+0.28(+0.09%)
Feb 14, 2020
329.52
333.01
329.10
332.92
2,781,679
+4.99(+1.52%)
Feb 13, 2020
324.49
329.88
324.31
327.94
3,073,353
+1.64(+0.50%)
Feb 12, 2020
323.03
326.58
321.47
326.29
2,506,347
+3.16(+0.98%)
Feb 11, 2020
327.11
327.62
321.90
323.13
3,532,488
+0.62(+0.19%)
Feb 10, 2020
317.95
322.50
317.85
322.50
3,939,446
+3.20(+1.00%)
Feb 07, 2020
320.28
322.09
318.19
319.30
2,646,394
-2.25(-0.70%)
Feb 06, 2020
321.57
323.43
319.97
321.55
3,504,399
+0.96(+0.30%)
Feb 05, 2020
327.11
327.11
316.54
320.59
3,960,526
-0.78(-0.24%)
Feb 04, 2020
320.51
323.93
318.61
321.37
4,257,859
+4.49(+1.42%)
Feb 03, 2020
311.30
317.82
310.93
316.88
4,342,459
+8.38(+2.72%)
Jan 31, 2020
315.53
316.82
307.10
308.50
5,721,377
-8.32(-2.63%)
Jan 30, 2020
311.49
317.06
310.52
316.82
3,596,101
+3.68(+1.18%)
Jan 29, 2020
315.40
316.80
309.31
313.14
4,495,248
+0.41(+0.13%)
Jan 28, 2020
308.37
313.95
308.03
312.73
3,564,827
+4.39(+1.43%)
Jan 27, 2020
307.68
311.84
305.14
308.34
4,470,015
-7.71(-2.44%)
Jan 24, 2020
318.88
319.39
314.09
316.05
3,722,218
-1.28(-0.40%)
Jan 23, 2020
317.35
317.59
314.73
317.33
4,289,298
+0.65(+0.21%)
Jan 22, 2020
317.30
319.10
316.49
316.68
3,601,575
+1.78(+0.56%)
Jan 21, 2020
314.82
317.99
313.92
314.90
6,142,269
-1.14(-0.36%)
Jan 17, 2020
313.86
316.40
311.72
316.04
4,937,219
+3.28(+1.05%)
Jan 16, 2020
310.03
312.79
307.57
312.76
3,402,577
+5.91(+1.93%)
Jan 15, 2020
304.84
308.30
303.72
306.85
4,774,450
+3.53(+1.16%)
Jan 14, 2020
308.74
308.97
302.57
303.33
5,070,708
-4.46(-1.45%)
Jan 13, 2020
305.89
308.21
305.54
307.79
3,314,391
+3.94(+1.30%)
Jan 10, 2020
304.25
304.61
301.47
303.85
3,019,579
+2.02(+0.67%)
Jan 09, 2020
301.02
303.62
300.77
301.82
3,371,970
+3.91(+1.31%)
Jan 08, 2020
293.70
299.73
293.44
297.92
3,302,104
+5.17(+1.76%)
Jan 07, 2020
294.25
295.84
292.43
292.75
3,269,569
-0.99(-0.34%)
Jan 06, 2020
289.97
293.85
288.67
293.75
3,391,247
+0.78(+0.27%)
Jan 03, 2020
292.02
294.91
291.18
292.97
2,565,528
-2.89(-0.98%)
Jan 02, 2020
293.00
295.99
292.06
295.85
3,355,767
+4.68(+1.61%)
Dec 31, 2019
288.75
291.50
288.42
291.17
2,541,737
+0.85(+0.29%)
Dec 30, 2019
293.36
293.57
287.94
290.32
2,786,775
-2.94(-1.00%)
Dec 27, 2019
292.55
294.04
290.77
293.27
2,094,528
+1.50(+0.51%)
Dec 26, 2019
290.70
291.93
290.40
291.77
1,404,067
+1.68(+0.58%)
Dec 24, 2019
290.56
290.90
289.23
290.09
657,328
+0.20(+0.07%)
Dec 23, 2019
291.32
292.38
289.72
289.89
3,681,958
-1.27(-0.44%)
Dec 20, 2019
293.08
293.08
289.44
291.15
5,229,810
+1.01(+0.35%)
Dec 19, 2019
287.18
290.77
286.80
290.14
2,601,543
+2.72(+0.95%)
Dec 18, 2019
287.87
289.92
287.42
287.42
2,976,631
-1.23(-0.43%)
Dec 17, 2019
291.08
291.08
286.47
288.65
3,439,923
-0.94(-0.32%)
Dec 16, 2019
290.70
292.04
289.49
289.58
4,317,935
+0.85(+0.29%)
Dec 13, 2019
283.57
289.16
282.60
288.74
3,656,324
+3.78(+1.33%)
Dec 12, 2019
282.70
285.47
281.11
284.95
2,816,396
+2.11(+0.74%)
Dec 11, 2019
282.56
283.11
280.95
282.85
2,356,671
+1.40(+0.50%)
Dec 10, 2019
281.82
282.96
280.56
281.44
2,578,307
-0.44(-0.16%)
Dec 09, 2019
282.01
283.73
281.10
281.88
1,951,457
-1.31(-0.46%)
Dec 06, 2019
285.05
285.23
282.48
283.19
2,487,387
+0.54(+0.19%)
Dec 05, 2019
280.80
283.72
279.29
282.65
2,645,997
+2.94(+1.05%)
Dec 04, 2019
281.33
282.43
279.01
279.71
2,813,151
-0.24(-0.09%)
Dec 03, 2019
275.19
280.46
274.51
279.96
3,130,381
+1.05(+0.38%)
Dec 02, 2019
283.37
283.53
276.84
278.90
3,140,988
-6.07(-2.13%)
Nov 29, 2019
283.02
285.72
283.02
284.97
1,799,090
+0.52(+0.18%)
Nov 27, 2019
281.85
284.75
281.73
284.45
2,219,329
+2.00(+0.71%)
Nov 26, 2019
281.33
283.43
280.67
282.45
5,861,378
+1.99(+0.71%)
Nov 25, 2019
276.94
281.81
276.65
280.47
3,855,981
+4.92(+1.78%)
Nov 22, 2019
277.75
278.27
274.23
275.55
3,044,117
-1.83(-0.66%)
Nov 21, 2019
277.53
279.40
276.55
277.38
2,847,782
-0.91(-0.33%)
Nov 20, 2019
277.92
280.58
275.83
278.29
2,977,879
+0.07(+0.02%)
Nov 19, 2019
274.53
279.46
273.96
278.22
3,090,613
+4.34(+1.58%)
Nov 18, 2019
273.05
274.77
271.48
273.88
2,785,061
+0.08(+0.03%)
Nov 15, 2019
273.67
273.92
271.22
273.81
2,609,419
+1.12(+0.41%)
Nov 14, 2019
270.56
272.68
269.83
272.68
2,426,241
+1.52(+0.56%)
Nov 13, 2019
269.64
273.49
268.17
271.16
3,416,912
+0.91(+0.34%)
Nov 12, 2019
270.70
272.56
268.92
270.26
2,273,718
+0.14(+0.05%)
Nov 11, 2019
266.30
270.25
266.28
270.12
2,186,937
+2.06(+0.77%)
Nov 08, 2019
264.95
268.12
264.95
268.06
2,299,521
+2.05(+0.77%)
Nov 07, 2019
263.31
268.25
263.16
266.01
4,386,738
+2.86(+1.09%)
Nov 06, 2019
263.59
264.92
262.20
263.16
3,837,150
+0.84(+0.32%)
Nov 05, 2019
269.63
270.07
261.75
262.32
4,835,881
-7.15(-2.65%)
Nov 04, 2019
273.67
275.23
268.96
269.47
3,819,811
-2.65(-0.97%)
Nov 01, 2019
272.07
273.43
269.26
272.12
2,953,362
+2.18(+0.81%)
Oct 31, 2019
269.51
272.16
268.23
269.93
5,492,176
-0.33(-0.12%)
Oct 30, 2019
267.82
270.58
266.22
270.27
3,573,163
+2.79(+1.04%)
Oct 29, 2019
270.70
271.38
266.30
267.48
4,825,854
-1.60(-0.59%)
Oct 28, 2019
266.47
269.08
264.63
269.08
3,889,881
+5.60(+2.12%)
Oct 25, 2019
259.65
265.42
258.96
263.48
2,830,408
+1.40(+0.54%)
Oct 24, 2019
257.01
262.64
257.01
262.07
3,921,442
+7.70(+3.03%)
Oct 23, 2019
256.15
257.63
252.09
254.37
5,525,731
-0.40(-0.16%)
Oct 22, 2019
268.07
268.51
254.53
254.77
5,789,496
-12.72(-4.75%)
Oct 21, 2019
265.18
267.55
262.81
267.49
3,179,502
+3.58(+1.36%)
Oct 18, 2019
268.40
269.81
263.20
263.91
4,156,652
-5.73(-2.13%)
Oct 17, 2019
272.41
273.47
269.08
269.64
2,502,828
-1.72(-0.63%)
Oct 16, 2019
270.22
272.10
267.97
271.36
2,799,980
-0.28(-0.10%)
Oct 15, 2019
270.32
273.01
269.11
271.64
3,083,518
+2.12(+0.79%)
Oct 14, 2019
270.67
271.64
268.71
269.51
2,098,181
+0.46(+0.17%)
Oct 11, 2019
269.34
273.05
268.29
269.06
3,596,847
+2.03(+0.76%)
Oct 10, 2019
264.81
267.89
264.52
267.03
2,284,231
+1.55(+0.58%)
Oct 09, 2019
263.25
266.36
262.81
265.48
2,233,405
+5.04(+1.94%)
Oct 08, 2019
263.12
264.35
259.97
260.44
2,900,491
-4.67(-1.76%)
Oct 07, 2019
264.25
266.38
263.38
265.11
2,950,541
-1.82(-0.68%)
Oct 04, 2019
262.50
267.34
262.16
266.93
2,761,460
+5.62(+2.15%)
Oct 03, 2019
257.37
261.55
253.63
261.31
4,081,799
+3.71(+1.44%)
Oct 02, 2019
261.18
261.94
255.69
257.60
4,761,096
-6.29(-2.38%)
Oct 01, 2019
264.43
266.53
263.01
263.89
3,153,044
-0.61(-0.23%)
Sep 30, 2019
263.51
264.99
262.31
264.50
3,348,720
+2.38(+0.91%)
Sep 27, 2019
268.22
268.46
260.72
262.13
3,324,513
-4.64(-1.74%)
Sep 26, 2019
266.12
268.27
265.54
266.76
3,013,192
+1.11(+0.42%)
Sep 25, 2019
263.22
265.89
259.67
265.65
4,212,193
+1.59(+0.60%)
Sep 24, 2019
268.46
270.22
262.06
264.06
4,234,389
-1.98(-0.74%)
Sep 23, 2019
263.27
266.62
262.97
266.04
3,190,132
+1.93(+0.73%)
Sep 20, 2019
270.56
271.34
263.86
264.11
5,727,957
-4.62(-1.72%)
Sep 19, 2019
268.78
270.90
267.70
268.73
2,695,853
+0.79(+0.29%)
Sep 18, 2019
269.57
269.65
263.40
267.94
3,063,256
-1.12(-0.42%)
Sep 17, 2019
267.40
271.38
266.82
269.06
3,029,967
+2.11(+0.79%)
Sep 16, 2019
266.35
268.58
265.61
266.95
2,827,637
-2.18(-0.81%)
Sep 13, 2019
270.76
270.91
265.94
269.13
4,754,834
-0.08(-0.03%)
Sep 12, 2019
266.28
271.52
266.08
269.21
5,644,511
+6.28(+2.39%)
Sep 11, 2019
267.77
268.82
262.19
262.93
6,506,678
-2.32(-0.87%)
Sep 10, 2019
274.02
274.18
263.31
265.24
8,913,928
-10.74(-3.89%)
Sep 09, 2019
285.85
286.05
272.81
275.99
4,923,163
-7.81(-2.75%)
Sep 06, 2019
284.34
285.44
282.50
283.80
2,857,664
-0.68(-0.24%)
Sep 05, 2019
282.74
285.82
282.06
284.48
3,910,223
+5.82(+2.09%)
Sep 04, 2019
275.41
278.75
274.81
278.65
2,701,592
+5.83(+2.14%)
Sep 03, 2019
272.70
275.48
271.25
272.82
2,413,869
-1.23(-0.45%)
Aug 30, 2019
275.24
275.60
271.48
274.05
2,670,801
-0.01(-0.00%)
Aug 29, 2019
273.69
274.64
271.62
274.06
2,358,854
+3.06(+1.13%)
Aug 28, 2019
268.07
271.40
266.25
271.00
2,368,603
+1.56(+0.58%)
Aug 27, 2019
269.54
271.83
267.76
269.44
2,228,056
+0.20(+0.08%)
Aug 26, 2019
267.73
269.24
265.88
269.24
2,243,379
+4.42(+1.67%)
Aug 23, 2019
272.71
274.75
263.18
264.81
4,535,732
-8.65(-3.16%)
Aug 22, 2019
274.77
275.53
269.56
273.46
3,055,343
-1.21(-0.44%)
Aug 21, 2019
272.36
274.76
272.02
274.67
2,558,901
+4.84(+1.79%)
Aug 20, 2019
271.15
272.29
268.67
269.83
2,652,677
-1.00(-0.37%)
Aug 19, 2019
269.79
271.32
268.05
270.83
2,569,495
+3.61(+1.35%)
Aug 16, 2019
267.82
268.78
266.67
267.22
2,790,722
+2.41(+0.91%)
Aug 15, 2019
262.27
266.04
261.11
264.81
3,453,900
+4.62(+1.77%)
Aug 14, 2019
262.80
265.38
258.93
260.20
3,849,485
-7.19(-2.69%)
Aug 13, 2019
262.81
268.19
261.03
267.39
4,030,062
+4.42(+1.68%)
Aug 12, 2019
265.75
267.82
261.89
262.96
2,863,948
-4.83(-1.80%)
Aug 09, 2019
268.34
269.69
265.97
267.80
3,501,621
-3.01(-1.11%)
Aug 08, 2019
264.92
270.84
264.53
270.81
4,245,751
+8.51(+3.25%)
Aug 07, 2019
256.55
262.97
253.48
262.29
4,595,353
+4.50(+1.75%)
Aug 06, 2019
254.99
258.25
253.41
257.79
5,049,762
+7.64(+3.05%)
Aug 05, 2019
253.23
255.81
247.29
250.16
7,041,377
-12.28(-4.68%)
Aug 02, 2019
264.92
265.41
258.77
262.44
4,556,574
-4.59(-1.72%)
Aug 01, 2019
266.80
272.04
264.57
267.03
5,121,126
+1.84(+0.69%)
Jul 31, 2019
271.42
271.72
258.78
265.19
5,659,998
-5.74(-2.12%)
Jul 30, 2019
272.07
275.02
268.28
270.92
4,066,521
-3.19(-1.17%)
Jul 29, 2019
275.75
275.96
273.13
274.12
3,774,528
-0.61(-0.22%)
Jul 26, 2019
273.30
274.94
272.79
274.73
3,020,912
+2.65(+0.97%)
Jul 25, 2019
272.71
273.59
270.33
272.08
2,374,003
-0.88(-0.32%)
Jul 24, 2019
270.93
273.01
269.19
272.96
2,879,905
+1.25(+0.46%)
Jul 23, 2019
272.71
273.12
269.69
271.71
2,335,685
+0.35(+0.13%)
Jul 22, 2019
269.70
272.09
268.89
271.36
2,148,859
+2.93(+1.09%)
Jul 19, 2019
272.16
272.21
268.25
268.43
3,129,641
-2.12(-0.78%)
Jul 18, 2019
267.84
270.04
267.59
270.55
3,328,710
+2.44(+0.91%)
Jul 17, 2019
270.17
271.22
268.11
268.12
2,380,966
-1.31(-0.48%)
Jul 16, 2019
271.74
273.33
268.15
269.42
3,055,133
-2.68(-0.98%)
Jul 15, 2019
273.16
273.29
271.30
272.10
3,437,675
-0.17(-0.06%)
Jul 12, 2019
271.97
272.46
269.07
272.27
2,361,348
+1.19(+0.44%)
Jul 11, 2019
270.38
271.40
268.90
271.08
2,651,560
+2.86(+1.07%)
Jul 10, 2019
267.04
269.88
267.02
268.21
2,385,009
+1.99(+0.75%)
Jul 09, 2019
262.80
266.53
262.49
266.23
2,543,785
+2.05(+0.78%)
Jul 08, 2019
263.07
264.99
262.45
264.17
2,353,023
-0.56(-0.21%)
Jul 05, 2019
264.11
265.35
261.77
264.74
2,632,617
-0.91(-0.34%)
Jul 03, 2019
263.63
265.65
263.41
265.65
1,949,843
+2.44(+0.93%)
Jul 02, 2019
259.62
263.24
259.19
263.21
2,723,462
+3.70(+1.42%)
Jul 01, 2019
262.64
262.64
257.67
259.51
2,723,241
+2.18(+0.85%)
Jun 28, 2019
255.93
257.63
254.22
257.33
4,523,969
+3.34(+1.31%)
Jun 27, 2019
255.30
256.41
253.32
254.00
2,247,281
-0.19(-0.08%)
Jun 26, 2019
253.78
255.50
252.92
254.19
3,977,562
+1.53(+0.60%)
Jun 25, 2019
258.80
259.06
252.07
252.66
3,224,672
-5.42(-2.10%)
Jun 24, 2019
258.62
259.83
257.92
258.08
2,609,151
+0.81(+0.31%)
Jun 21, 2019
258.59
260.86
257.23
257.27
4,405,650
-2.26(-0.87%)
Jun 20, 2019
256.32
260.42
255.36
259.53
4,797,788
+6.73(+2.66%)
Jun 19, 2019
251.79
253.53
251.27
252.80
4,447,190
+1.03(+0.41%)
Jun 18, 2019
254.58
255.12
248.13
251.77
4,030,785
-0.38(-0.15%)
Jun 17, 2019
253.90
254.59
251.03
252.15
3,425,384
-0.88(-0.35%)
Jun 14, 2019
252.92
254.85
252.36
253.02
3,246,414
-1.07(-0.42%)
Jun 13, 2019
257.79
258.01
253.17
254.09
4,451,348
-2.58(-1.00%)
Jun 12, 2019
255.31
257.02
254.25
256.67
2,359,777
+0.19(+0.07%)
Jun 11, 2019
260.19
260.60
252.13
256.49
3,207,004
-2.62(-1.01%)
Jun 10, 2019
261.68
262.51
258.06
259.10
4,593,965
+0.53(+0.21%)
Jun 07, 2019
252.93
259.61
252.56
258.57
3,795,039
+7.75(+3.09%)
Jun 06, 2019
249.39
251.66
247.93
250.82
3,539,358
+1.53(+0.61%)
Jun 05, 2019
244.63
249.98
243.34
249.29
4,874,503
+6.89(+2.84%)
Jun 04, 2019
238.46
242.59
235.14
242.40
4,996,878
+6.73(+2.86%)
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
.