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
Advance Auto Parts Inc
(NY:
AAP
)
70.64
+3.68 (+5.50%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2020
140.61
141.24
135.90
138.29
900,063
-2.51(-1.79%)
Jul 30, 2020
141.94
142.55
136.99
140.80
1,466,920
+4.29(+3.14%)
Jul 29, 2020
135.03
137.06
134.59
136.51
1,356,451
+1.86(+1.38%)
Jul 28, 2020
135.45
136.37
134.43
134.65
877,836
-0.59(-0.44%)
Jul 27, 2020
135.75
136.20
134.47
135.24
837,464
-0.41(-0.30%)
Jul 24, 2020
136.53
137.94
135.47
135.64
820,588
-1.01(-0.74%)
Jul 23, 2020
138.16
138.98
135.38
136.66
827,859
-0.95(-0.69%)
Jul 22, 2020
135.30
138.22
135.30
137.60
536,101
+1.86(+1.37%)
Jul 21, 2020
133.90
136.39
133.58
135.74
820,935
+2.28(+1.71%)
Jul 20, 2020
133.74
134.16
131.68
133.46
453,501
+0.04(+0.03%)
Jul 17, 2020
134.66
134.68
131.74
133.42
419,631
-0.45(-0.34%)
Jul 16, 2020
132.14
135.91
131.69
133.87
1,022,102
+1.54(+1.16%)
Jul 15, 2020
129.68
132.60
129.15
132.34
990,214
+4.70(+3.68%)
Jul 14, 2020
124.31
128.56
123.00
127.64
1,161,586
+3.18(+2.55%)
Jul 13, 2020
124.54
128.49
123.47
124.46
1,155,217
+0.63(+0.51%)
Jul 10, 2020
122.78
124.14
121.49
123.83
667,610
+0.64(+0.52%)
Jul 09, 2020
124.97
126.01
121.87
123.19
589,599
-2.49(-1.98%)
Jul 08, 2020
125.53
126.15
122.44
125.68
1,477,847
-0.21(-0.17%)
Jul 07, 2020
127.03
127.99
125.69
125.89
867,474
-2.10(-1.64%)
Jul 06, 2020
132.77
132.91
127.33
127.99
913,463
-2.65(-2.03%)
Jul 02, 2020
132.85
134.11
129.22
130.64
506,923
-0.10(-0.08%)
Jul 01, 2020
131.12
132.33
128.64
130.74
770,302
-0.46(-0.35%)
Jun 30, 2020
131.19
132.04
129.34
131.20
810,089
-0.28(-0.21%)
Jun 29, 2020
130.32
132.32
127.80
131.48
734,459
+2.54(+1.97%)
Jun 26, 2020
131.68
132.51
128.57
128.94
1,171,928
-2.69(-2.04%)
Jun 25, 2020
130.65
132.16
129.01
131.63
999,463
-0.08(-0.06%)
Jun 24, 2020
136.83
137.06
131.49
131.71
1,165,142
-6.42(-4.65%)
Jun 23, 2020
140.47
141.35
137.95
138.13
1,314,058
-1.50(-1.08%)
Jun 22, 2020
133.65
140.25
133.12
139.63
1,944,114
+6.17(+4.62%)
Jun 19, 2020
138.59
138.68
133.35
133.46
1,132,299
-2.59(-1.90%)
Jun 18, 2020
135.76
137.09
134.12
136.05
638,599
-0.63(-0.46%)
Jun 17, 2020
132.51
137.95
131.25
136.67
1,503,849
+5.50(+4.19%)
Jun 16, 2020
131.53
132.42
127.11
131.18
1,108,151
+4.42(+3.49%)
Jun 15, 2020
120.60
128.17
119.84
126.75
1,168,011
+1.95(+1.56%)
Jun 12, 2020
126.02
126.24
120.74
124.80
742,362
+2.39(+1.95%)
Jun 11, 2020
125.70
127.65
121.01
122.41
1,025,516
-6.44(-4.99%)
Jun 10, 2020
132.47
132.47
128.84
128.85
942,289
-3.52(-2.66%)
Jun 09, 2020
133.29
133.74
130.64
132.37
781,222
-1.96(-1.46%)
Jun 08, 2020
134.26
136.98
133.16
134.33
1,002,842
+0.23(+0.17%)
Jun 05, 2020
133.15
136.91
132.69
134.10
1,012,355
+3.58(+2.74%)
Jun 04, 2020
129.49
130.97
129.04
130.52
543,044
-0.11(-0.08%)
Jun 03, 2020
128.28
132.75
128.28
130.63
565,758
+2.60(+2.03%)
Jun 02, 2020
129.61
129.74
127.52
128.03
588,677
-0.28(-0.22%)
Jun 01, 2020
128.10
129.07
127.11
128.31
916,213
+0.43(+0.34%)
May 29, 2020
126.39
129.24
125.29
127.88
1,455,016
+0.81(+0.64%)
May 28, 2020
130.69
130.78
126.67
127.07
1,165,710
-3.00(-2.31%)
May 27, 2020
126.21
130.13
125.11
130.07
888,109
+5.63(+4.52%)
May 26, 2020
126.32
127.28
123.53
124.44
886,224
+1.93(+1.57%)
May 22, 2020
122.34
123.19
120.59
122.52
743,578
-1.20(-0.97%)
May 21, 2020
124.43
124.85
119.39
123.72
1,648,179
-0.85(-0.69%)
May 20, 2020
126.88
128.64
123.95
124.57
1,325,196
-0.09(-0.07%)
May 19, 2020
128.81
130.15
124.14
124.66
4,091,780
+4.32(+3.59%)
May 18, 2020
119.88
121.97
117.63
120.34
1,969,500
+4.64(+4.01%)
May 15, 2020
110.06
116.59
108.98
115.70
1,424,728
+4.52(+4.07%)
May 14, 2020
108.11
111.30
107.17
111.18
1,509,436
+1.73(+1.58%)
May 13, 2020
113.59
114.78
108.93
109.45
1,284,203
-4.83(-4.22%)
May 12, 2020
116.29
116.51
113.82
114.27
1,100,999
-1.32(-1.14%)
May 11, 2020
113.92
116.01
112.90
115.59
927,448
+1.00(+0.87%)
May 08, 2020
111.89
115.38
111.18
114.59
993,071
+4.81(+4.38%)
May 07, 2020
112.44
114.64
109.17
109.78
985,457
-1.42(-1.28%)
May 06, 2020
111.80
112.84
109.75
111.21
744,986
-0.03(-0.02%)
May 05, 2020
111.88
113.44
111.06
111.23
479,477
+0.99(+0.90%)
May 04, 2020
105.95
110.52
105.55
110.24
501,638
+3.23(+3.02%)
May 01, 2020
108.33
109.58
106.44
107.01
546,597
-3.96(-3.57%)
Apr 30, 2020
113.20
113.28
109.02
110.98
817,210
-3.67(-3.20%)
Apr 29, 2020
113.66
116.38
112.90
114.65
1,022,386
+3.62(+3.26%)
Apr 28, 2020
111.53
113.12
110.09
111.03
845,420
+1.85(+1.70%)
Apr 27, 2020
108.76
111.14
107.82
109.18
843,741
+1.25(+1.16%)
Apr 24, 2020
105.69
108.58
104.64
107.93
1,101,911
+3.86(+3.70%)
Apr 23, 2020
105.09
108.66
103.53
104.08
975,465
+0.34(+0.33%)
Apr 22, 2020
105.62
106.78
103.18
103.74
818,425
-0.45(-0.43%)
Apr 21, 2020
105.98
107.57
103.69
104.19
847,540
-1.73(-1.64%)
Apr 20, 2020
107.23
108.29
105.63
105.92
1,025,640
-3.18(-2.91%)
Apr 17, 2020
111.52
113.26
106.14
109.10
1,034,581
+1.22(+1.13%)
Apr 16, 2020
103.57
108.51
101.84
107.88
1,241,714
+5.09(+4.95%)
Apr 15, 2020
101.84
103.67
99.95
102.79
909,821
-3.12(-2.95%)
Apr 14, 2020
102.10
106.78
102.01
105.91
1,005,121
+4.95(+4.90%)
Apr 13, 2020
100.06
101.01
95.09
100.97
1,280,773
+2.88(+2.94%)
Apr 09, 2020
96.03
99.87
94.85
98.08
1,238,860
+3.98(+4.23%)
Apr 08, 2020
93.47
95.41
90.83
94.10
741,882
+2.83(+3.10%)
Apr 07, 2020
93.83
95.20
89.47
91.27
1,368,496
+3.33(+3.79%)
Apr 06, 2020
82.09
90.23
81.26
87.94
1,501,627
+10.24(+13.18%)
Apr 03, 2020
79.06
79.77
75.93
77.70
1,251,172
-3.45(-4.25%)
Apr 02, 2020
80.51
82.51
75.20
81.15
3,308,629
-0.70(-0.85%)
Apr 01, 2020
82.27
85.09
79.96
81.85
1,267,530
-3.81(-4.45%)
Mar 31, 2020
87.71
89.38
85.27
85.65
1,382,138
-2.92(-3.30%)
Mar 30, 2020
86.66
89.83
82.48
88.57
1,140,037
+0.83(+0.94%)
Mar 27, 2020
85.45
91.98
83.89
87.75
829,647
-1.40(-1.57%)
Mar 26, 2020
83.91
89.63
83.14
89.14
1,867,201
+6.20(+7.47%)
Mar 25, 2020
80.16
88.67
78.08
82.95
1,278,861
+3.66(+4.62%)
Mar 24, 2020
75.92
80.41
74.73
79.28
1,817,790
+7.23(+10.04%)
Mar 23, 2020
68.81
73.37
65.47
72.05
1,608,125
+3.19(+4.62%)
Mar 20, 2020
79.39
81.69
67.68
68.87
1,687,186
-10.04(-12.73%)
Mar 19, 2020
79.38
82.07
74.92
78.91
1,291,077
-2.31(-2.85%)
Mar 18, 2020
84.78
86.46
71.90
81.22
1,801,885
-10.53(-11.48%)
Mar 17, 2020
88.92
93.28
84.79
91.76
1,612,302
+4.58(+5.25%)
Mar 16, 2020
94.12
98.38
85.93
87.18
1,547,188
-16.88(-16.22%)
Mar 13, 2020
104.41
105.54
96.24
104.06
1,367,350
+4.14(+4.14%)
Mar 12, 2020
108.37
110.14
99.78
99.92
1,880,630
-15.06(-13.10%)
Mar 11, 2020
121.25
121.55
112.95
114.98
2,269,972
-8.77(-7.09%)
Mar 10, 2020
122.41
125.71
118.93
123.75
1,444,971
+4.43(+3.71%)
Mar 09, 2020
109.77
120.99
109.32
119.31
1,897,499
+2.24(+1.92%)
Mar 06, 2020
113.32
117.59
111.22
117.07
1,319,605
+0.91(+0.78%)
Mar 05, 2020
118.24
118.78
115.32
116.17
1,264,209
-5.47(-4.50%)
Mar 04, 2020
120.10
121.76
117.22
121.64
941,046
+2.35(+1.97%)
Mar 03, 2020
120.38
124.17
117.99
119.29
1,355,839
-2.43(-2.00%)
Mar 02, 2020
122.14
122.14
117.19
121.72
1,532,866
+0.01(+0.01%)
Feb 28, 2020
120.17
121.71
117.02
121.71
2,086,042
-1.05(-0.86%)
Feb 27, 2020
121.88
126.41
118.65
122.77
1,089,240
-0.38(-0.30%)
Feb 26, 2020
127.18
127.18
122.72
123.14
1,272,618
-2.80(-2.22%)
Feb 25, 2020
128.85
128.85
124.61
125.94
1,710,608
-2.11(-1.65%)
Feb 24, 2020
125.78
128.91
124.99
128.06
1,310,470
-0.64(-0.50%)
Feb 21, 2020
129.62
130.09
128.02
128.70
865,096
-1.71(-1.31%)
Feb 20, 2020
128.28
130.76
127.71
130.41
733,757
+2.16(+1.68%)
Feb 19, 2020
129.52
130.35
126.07
128.25
1,109,567
-1.55(-1.19%)
Feb 18, 2020
133.07
137.90
128.83
129.79
3,148,492
+7.52(+6.15%)
Feb 14, 2020
123.33
123.33
120.41
122.27
1,226,627
-0.99(-0.80%)
Feb 13, 2020
122.44
124.63
121.89
123.26
1,037,651
+0.32(+0.26%)
Feb 12, 2020
121.63
123.37
121.31
122.94
650,226
+2.02(+1.67%)
Feb 11, 2020
119.86
121.58
119.71
120.92
609,732
+1.31(+1.09%)
Feb 10, 2020
120.97
121.08
118.93
119.61
853,101
-2.06(-1.69%)
Feb 07, 2020
122.65
122.99
120.02
121.67
978,286
-1.32(-1.07%)
Feb 06, 2020
125.51
125.70
122.62
122.98
953,769
-2.43(-1.93%)
Feb 05, 2020
121.47
125.98
121.05
125.41
1,310,480
+5.00(+4.15%)
Feb 04, 2020
122.73
123.22
120.39
120.41
898,408
-1.00(-0.82%)
Feb 03, 2020
121.53
123.02
121.13
121.41
1,108,111
+0.82(+0.68%)
Jan 31, 2020
122.96
123.19
120.36
120.59
1,399,144
-3.22(-2.60%)
Jan 30, 2020
125.35
125.83
122.12
123.81
1,112,602
-3.00(-2.37%)
Jan 29, 2020
127.27
128.53
126.40
126.81
997,938
-0.03(-0.02%)
Jan 28, 2020
127.94
128.36
125.73
126.84
1,009,489
-0.44(-0.34%)
Jan 27, 2020
128.04
129.66
127.28
127.28
1,024,071
-2.40(-1.85%)
Jan 24, 2020
137.29
137.29
129.25
129.68
1,395,320
-7.37(-5.38%)
Jan 23, 2020
133.69
137.41
133.60
137.04
1,434,060
+1.90(+1.41%)
Jan 22, 2020
136.26
137.27
134.37
135.14
1,315,753
-1.24(-0.91%)
Jan 21, 2020
137.86
137.86
135.33
136.38
871,058
-1.88(-1.36%)
Jan 17, 2020
138.92
139.19
137.62
138.25
893,066
-0.81(-0.59%)
Jan 16, 2020
137.97
139.12
137.38
139.07
739,660
+1.58(+1.15%)
Jan 15, 2020
136.91
138.66
135.30
137.48
1,320,704
+1.20(+0.88%)
Jan 14, 2020
133.25
136.45
132.11
136.28
1,713,574
+3.33(+2.51%)
Jan 13, 2020
133.02
134.54
130.66
132.95
2,336,677
-3.43(-2.52%)
Jan 10, 2020
140.20
140.50
136.02
136.38
1,547,187
-3.53(-2.53%)
Jan 09, 2020
140.75
140.93
137.52
139.92
1,286,394
-0.26(-0.19%)
Jan 08, 2020
141.73
142.83
140.16
140.18
902,185
-1.63(-1.15%)
Jan 07, 2020
143.61
144.06
139.50
141.81
1,236,995
-1.70(-1.19%)
Jan 06, 2020
144.38
145.43
143.18
143.51
961,654
-2.40(-1.64%)
Jan 03, 2020
144.64
146.10
143.93
145.91
619,377
+0.01(+0.01%)
Jan 02, 2020
146.87
147.31
144.18
145.90
1,032,412
-0.69(-0.47%)
Dec 31, 2019
145.68
146.73
145.07
146.59
665,921
+0.95(+0.65%)
Dec 30, 2019
144.93
146.68
144.09
145.64
615,607
+0.70(+0.49%)
Dec 27, 2019
145.96
146.22
144.61
144.93
532,190
-0.84(-0.58%)
Dec 26, 2019
146.93
147.42
145.02
145.78
526,969
-1.19(-0.81%)
Dec 24, 2019
146.55
148.33
146.29
146.97
354,210
+0.55(+0.38%)
Dec 23, 2019
144.81
146.63
143.61
146.42
746,870
+1.69(+1.17%)
Dec 20, 2019
144.40
145.25
142.87
144.72
1,386,579
+1.50(+1.05%)
Dec 19, 2019
144.13
145.03
142.99
143.22
802,687
-1.36(-0.94%)
Dec 18, 2019
144.68
145.29
143.19
144.59
617,460
+0.05(+0.03%)
Dec 17, 2019
141.37
145.34
140.60
144.54
1,029,276
+4.10(+2.92%)
Dec 16, 2019
142.24
142.38
140.35
140.44
720,541
-1.56(-1.10%)
Dec 13, 2019
142.93
143.19
141.10
142.01
840,067
-0.83(-0.58%)
Dec 12, 2019
142.35
144.41
142.22
142.84
776,368
+0.20(+0.14%)
Dec 11, 2019
142.60
144.06
140.69
142.64
1,032,765
-0.25(-0.17%)
Dec 10, 2019
140.15
143.95
139.47
142.88
1,651,058
+4.21(+3.04%)
Dec 09, 2019
141.12
141.30
137.70
138.68
2,076,639
-2.79(-1.97%)
Dec 06, 2019
140.25
142.22
139.00
141.47
1,971,634
+2.13(+1.53%)
Dec 05, 2019
139.88
140.42
138.90
139.33
1,752,033
-0.04(-0.03%)
Dec 04, 2019
139.64
140.84
139.07
139.37
3,085,187
-0.26(-0.18%)
Dec 03, 2019
142.04
142.04
138.96
139.63
1,149,573
-3.60(-2.52%)
Dec 02, 2019
144.09
146.00
143.18
143.23
976,644
-0.49(-0.34%)
Nov 29, 2019
144.98
145.48
143.35
143.72
532,392
-1.55(-1.07%)
Nov 27, 2019
144.20
146.95
143.94
145.27
884,989
+1.55(+1.08%)
Nov 26, 2019
145.91
145.91
143.56
143.73
1,097,783
-1.88(-1.29%)
Nov 25, 2019
144.89
146.85
144.18
145.61
707,672
+1.17(+0.81%)
Nov 22, 2019
144.83
145.56
143.48
144.44
1,061,943
-0.42(-0.29%)
Nov 21, 2019
148.35
149.30
144.74
144.86
695,017
-3.12(-2.11%)
Nov 20, 2019
148.03
148.18
146.13
147.98
791,357
-0.22(-0.15%)
Nov 19, 2019
149.33
149.70
147.50
148.20
780,919
-1.55(-1.03%)
Nov 18, 2019
149.00
150.10
147.25
149.75
943,119
+0.92(+0.62%)
Nov 15, 2019
144.37
148.85
144.05
148.82
1,185,232
+5.33(+3.72%)
Nov 14, 2019
144.51
144.53
141.83
143.49
963,966
-1.60(-1.10%)
Nov 13, 2019
142.10
145.36
140.68
145.09
1,499,325
+2.23(+1.56%)
Nov 12, 2019
144.51
146.76
141.18
142.86
4,762,448
-11.60(-7.51%)
Nov 11, 2019
152.54
156.85
151.83
154.46
1,973,384
+1.30(+0.85%)
Nov 08, 2019
155.87
156.18
151.69
153.16
1,358,470
-1.72(-1.11%)
Nov 07, 2019
155.95
156.78
154.47
154.88
731,299
-0.38(-0.25%)
Nov 06, 2019
153.84
155.49
152.27
155.26
946,818
+1.43(+0.93%)
Nov 05, 2019
153.41
156.33
152.34
153.84
1,336,136
+1.40(+0.92%)
Nov 04, 2019
151.73
153.13
150.59
152.44
774,637
+1.64(+1.09%)
Nov 01, 2019
149.14
152.18
148.64
150.80
740,824
+2.14(+1.44%)
Oct 31, 2019
149.90
150.21
147.36
148.66
903,505
-1.36(-0.91%)
Oct 30, 2019
150.04
151.47
148.95
150.02
788,705
-0.35(-0.23%)
Oct 29, 2019
152.12
152.72
150.04
150.37
718,684
-1.88(-1.24%)
Oct 28, 2019
151.84
153.68
151.17
152.25
1,069,967
+0.78(+0.51%)
Oct 25, 2019
152.34
155.25
151.27
151.47
702,898
-1.14(-0.75%)
Oct 24, 2019
154.11
156.04
152.15
152.62
1,370,859
+1.55(+1.02%)
Oct 23, 2019
151.19
152.50
149.37
151.07
768,314
-0.79(-0.52%)
Oct 22, 2019
152.24
153.02
150.17
151.86
632,035
-0.05(-0.03%)
Oct 21, 2019
150.53
152.20
150.04
151.91
727,030
+2.31(+1.55%)
Oct 18, 2019
149.61
150.72
147.05
149.59
702,570
-0.23(-0.15%)
Oct 17, 2019
148.68
150.70
147.53
149.82
799,690
+0.91(+0.61%)
Oct 16, 2019
145.66
150.36
145.66
148.90
955,537
+2.76(+1.89%)
Oct 15, 2019
145.24
147.52
143.78
146.14
678,968
+2.20(+1.53%)
Oct 14, 2019
144.69
145.68
143.72
143.94
476,862
-1.13(-0.78%)
Oct 11, 2019
144.11
146.39
144.01
145.07
764,323
+2.39(+1.67%)
Oct 10, 2019
141.45
143.11
140.74
142.68
801,016
+1.41(+1.00%)
Oct 09, 2019
141.46
142.16
140.21
141.27
702,999
+0.07(+0.05%)
Oct 08, 2019
143.28
143.54
140.21
141.20
1,006,106
-3.60(-2.49%)
Oct 07, 2019
145.56
146.73
143.74
144.81
1,321,700
-1.53(-1.04%)
Oct 04, 2019
145.97
146.95
143.83
146.33
819,410
+0.07(+0.05%)
Oct 03, 2019
148.77
148.94
144.80
146.26
1,007,106
-2.84(-1.90%)
Oct 02, 2019
152.12
152.67
148.17
149.10
1,066,133
-3.96(-2.59%)
Oct 01, 2019
151.50
153.38
149.99
153.06
1,188,327
+1.73(+1.14%)
Sep 30, 2019
147.93
151.85
147.73
151.33
1,083,937
+3.40(+2.30%)
Sep 27, 2019
147.42
148.60
146.80
147.93
581,249
+1.19(+0.81%)
Sep 26, 2019
148.28
148.28
145.02
146.74
798,331
-1.74(-1.17%)
Sep 25, 2019
145.68
148.83
145.36
148.47
881,335
+2.80(+1.92%)
Sep 24, 2019
148.66
149.69
145.22
145.68
1,381,635
-1.83(-1.24%)
Sep 23, 2019
143.23
147.82
142.53
147.50
1,367,801
+5.06(+3.55%)
Sep 20, 2019
139.92
143.46
139.70
142.44
1,154,300
+2.64(+1.89%)
Sep 19, 2019
140.65
141.41
139.35
139.80
779,809
-0.85(-0.61%)
Sep 18, 2019
142.59
143.01
139.54
140.65
730,733
-2.09(-1.46%)
Sep 17, 2019
142.16
143.59
140.60
142.74
920,623
+0.00(+0.00%)
Sep 16, 2019
142.67
144.74
142.40
142.74
989,472
-0.85(-0.59%)
Sep 13, 2019
145.51
145.71
141.62
143.59
1,089,693
+1.65(+1.16%)
Sep 12, 2019
146.33
146.47
141.83
141.94
1,272,113
-3.35(-2.30%)
Sep 11, 2019
141.72
145.32
141.47
145.29
1,290,275
+3.80(+2.69%)
Sep 10, 2019
134.78
142.11
134.25
141.48
1,534,284
+6.65(+4.93%)
Sep 09, 2019
134.81
135.18
133.13
134.84
1,137,062
+0.20(+0.15%)
Sep 06, 2019
134.34
135.05
133.82
134.63
894,519
+0.60(+0.45%)
Sep 05, 2019
130.86
134.55
130.85
134.03
842,593
+4.26(+3.28%)
Sep 04, 2019
129.48
130.15
126.68
129.77
1,350,618
+1.40(+1.09%)
Sep 03, 2019
125.47
128.43
125.09
128.37
1,096,160
+2.20(+1.75%)
Aug 30, 2019
126.85
127.88
125.71
126.17
788,677
-0.11(-0.09%)
Aug 29, 2019
126.25
128.72
126.01
126.28
1,316,262
+1.20(+0.96%)
Aug 28, 2019
122.83
125.81
121.91
125.08
1,968,910
+1.71(+1.39%)
Aug 27, 2019
124.22
125.42
123.35
123.37
816,597
-0.10(-0.08%)
Aug 26, 2019
124.03
124.11
121.54
123.47
985,153
-0.05(-0.04%)
Aug 23, 2019
124.90
126.38
122.96
123.51
1,189,521
-2.24(-1.78%)
Aug 22, 2019
124.98
126.71
124.45
125.75
1,428,729
+1.16(+0.93%)
Aug 21, 2019
124.89
125.07
123.19
124.59
1,470,276
+0.78(+0.63%)
Aug 20, 2019
124.78
126.08
123.74
123.81
1,090,443
-0.89(-0.71%)
Aug 19, 2019
126.21
126.44
123.67
124.70
1,408,094
-0.22(-0.18%)
Aug 16, 2019
125.96
127.76
124.77
124.92
1,397,160
-0.83(-0.66%)
Aug 15, 2019
125.49
126.46
123.89
125.75
2,143,664
+0.92(+0.74%)
Aug 14, 2019
126.43
128.46
123.87
124.83
2,650,987
-5.25(-4.04%)
Aug 13, 2019
119.63
131.75
118.98
130.08
6,464,227
+0.06(+0.05%)
Aug 12, 2019
131.15
132.93
128.78
130.01
1,747,950
-1.99(-1.50%)
Aug 09, 2019
132.19
134.39
130.97
132.00
1,456,970
-0.09(-0.07%)
Aug 08, 2019
132.52
134.09
131.78
132.09
1,412,507
+0.36(+0.27%)
Aug 07, 2019
132.07
132.90
130.06
131.74
1,666,198
-1.46(-1.10%)
Aug 06, 2019
130.87
133.63
129.53
133.20
1,742,858
+2.27(+1.73%)
Aug 05, 2019
130.74
131.15
128.00
130.93
1,754,684
-2.40(-1.80%)
Aug 02, 2019
136.82
137.22
133.26
133.33
1,325,870
-3.81(-2.78%)
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
.