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
Accenture Plc
(NY:
ACN
)
311.99
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 8, 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 29, 2022
296.05
299.19
294.48
297.73
1,924,042
+2.51(+0.85%)
Jul 28, 2022
288.71
296.02
286.55
295.22
1,898,442
+5.98(+2.07%)
Jul 27, 2022
280.79
291.17
279.93
289.24
1,875,558
+12.01(+4.33%)
Jul 26, 2022
279.89
280.67
275.76
277.24
1,759,781
-4.00(-1.42%)
Jul 25, 2022
280.21
281.49
277.50
281.23
1,393,520
+1.24(+0.44%)
Jul 22, 2022
279.49
282.98
277.84
279.99
1,545,436
+0.00(+0.00%)
Jul 21, 2022
273.35
280.20
272.94
279.99
1,591,097
+6.17(+2.25%)
Jul 20, 2022
272.20
275.76
271.66
273.81
2,220,356
+1.57(+0.58%)
Jul 19, 2022
264.80
272.69
264.17
272.24
1,995,933
+11.07(+4.24%)
Jul 18, 2022
265.39
267.63
260.52
261.17
2,107,473
-2.79(-1.06%)
Jul 15, 2022
264.52
265.25
259.45
263.95
1,791,022
+2.77(+1.06%)
Jul 14, 2022
261.03
262.48
254.48
261.19
1,931,517
-3.40(-1.29%)
Jul 13, 2022
260.73
267.44
259.88
264.59
2,247,824
-0.52(-0.19%)
Jul 12, 2022
266.00
270.55
263.91
265.10
2,354,113
-1.16(-0.44%)
Jul 11, 2022
268.11
269.34
264.76
266.26
1,914,591
-4.07(-1.50%)
Jul 08, 2022
268.96
271.05
266.56
270.33
2,051,836
-0.32(-0.12%)
Jul 07, 2022
268.58
271.00
265.82
270.65
2,239,224
+3.35(+1.25%)
Jul 06, 2022
269.26
270.47
266.36
267.30
2,333,458
+0.75(+0.28%)
Jul 05, 2022
267.63
267.76
261.24
266.56
3,285,256
-5.31(-1.95%)
Jul 01, 2022
268.89
273.53
267.63
271.86
2,482,908
+2.91(+1.08%)
Jun 30, 2022
268.65
271.87
266.70
268.96
2,646,662
-2.09(-0.77%)
Jun 29, 2022
269.70
272.35
266.63
271.05
2,483,465
-3.87(-1.41%)
Jun 28, 2022
283.92
287.25
274.62
274.92
2,237,603
-8.54(-3.01%)
Jun 27, 2022
289.58
291.58
282.51
283.46
2,175,594
-6.54(-2.25%)
Jun 24, 2022
276.48
290.23
276.05
290.00
4,798,262
+13.12(+4.74%)
Jun 23, 2022
267.36
277.32
266.39
276.88
3,594,589
-0.55(-0.20%)
Jun 22, 2022
270.35
281.27
270.35
277.43
3,034,743
+3.56(+1.30%)
Jun 21, 2022
269.44
275.41
268.98
273.88
2,634,093
+7.12(+2.67%)
Jun 17, 2022
264.08
269.87
262.45
266.76
4,589,785
+4.34(+1.65%)
Jun 16, 2022
266.73
266.78
260.67
262.42
2,830,379
-9.97(-3.66%)
Jun 15, 2022
268.31
276.90
267.46
272.39
2,617,984
+5.88(+2.21%)
Jun 14, 2022
266.05
268.57
264.08
266.51
2,118,927
-1.34(-0.50%)
Jun 13, 2022
268.00
272.50
266.25
267.84
2,492,224
-9.21(-3.32%)
Jun 10, 2022
281.78
282.10
277.03
277.06
2,240,012
-9.12(-3.19%)
Jun 09, 2022
291.24
293.15
285.52
286.18
2,578,661
-6.99(-2.38%)
Jun 08, 2022
295.45
297.79
292.29
293.17
1,474,807
-3.77(-1.27%)
Jun 07, 2022
291.02
297.28
291.00
296.93
2,385,785
+1.74(+0.59%)
Jun 06, 2022
300.30
302.54
294.26
295.19
1,446,318
-0.21(-0.07%)
Jun 03, 2022
292.84
297.21
292.47
295.40
1,769,934
-1.62(-0.54%)
Jun 02, 2022
290.57
297.16
288.56
297.02
1,361,133
+7.72(+2.67%)
Jun 01, 2022
294.61
297.11
288.07
289.30
1,845,700
+0.18(+0.06%)
May 31, 2022
292.93
293.82
287.41
289.12
4,272,300
-5.51(-1.87%)
May 27, 2022
284.25
294.65
284.25
294.63
2,848,236
+12.20(+4.32%)
May 26, 2022
273.60
283.71
272.31
282.42
2,831,398
+11.54(+4.26%)
May 25, 2022
269.62
272.53
266.62
270.89
1,870,986
+0.32(+0.12%)
May 24, 2022
271.06
272.23
264.50
270.57
2,156,160
-3.95(-1.44%)
May 23, 2022
272.47
275.04
267.51
274.52
2,197,654
+6.53(+2.44%)
May 20, 2022
266.95
269.68
259.77
267.99
3,090,696
+2.94(+1.11%)
May 19, 2022
261.69
269.30
261.26
265.04
2,766,201
-0.53(-0.20%)
May 18, 2022
277.89
278.25
263.89
265.58
2,752,193
-16.38(-5.81%)
May 17, 2022
285.45
285.45
279.18
281.96
1,654,907
+4.75(+1.71%)
May 16, 2022
275.77
279.92
273.22
277.21
1,649,367
-0.58(-0.21%)
May 13, 2022
274.18
279.63
272.19
277.79
2,450,279
+5.39(+1.98%)
May 12, 2022
269.30
272.84
266.19
272.41
2,358,405
+0.26(+0.10%)
May 11, 2022
276.79
279.46
271.68
272.14
2,476,153
-6.44(-2.31%)
May 10, 2022
280.92
283.25
274.87
278.59
2,719,726
+0.10(+0.03%)
May 09, 2022
281.56
283.33
276.91
278.49
2,687,143
-7.99(-2.79%)
May 06, 2022
286.39
287.76
280.64
286.48
2,557,037
-2.87(-0.99%)
May 05, 2022
300.98
302.42
285.39
289.35
2,303,810
-15.65(-5.13%)
May 04, 2022
293.66
305.99
290.70
305.00
1,997,677
+9.73(+3.29%)
May 03, 2022
297.08
298.00
293.23
295.28
2,190,237
+0.21(+0.07%)
May 02, 2022
291.05
296.46
287.94
295.06
2,610,654
+4.11(+1.41%)
Apr 29, 2022
300.30
302.21
290.41
290.96
3,081,196
-13.06(-4.30%)
Apr 28, 2022
298.51
306.24
296.05
304.01
2,286,894
+10.40(+3.54%)
Apr 27, 2022
293.50
299.63
292.91
293.61
1,880,094
+0.00(+0.00%)
Apr 26, 2022
301.86
305.25
292.64
293.61
2,169,362
-13.29(-4.33%)
Apr 25, 2022
299.70
307.20
296.65
306.90
2,115,972
+5.83(+1.94%)
Apr 22, 2022
310.97
313.70
300.59
301.07
1,981,675
-11.15(-3.57%)
Apr 21, 2022
315.98
319.98
311.28
312.22
1,971,945
-1.32(-0.42%)
Apr 20, 2022
313.89
318.10
312.52
313.54
2,347,093
+3.00(+0.97%)
Apr 19, 2022
302.92
310.76
302.38
310.53
1,821,228
+6.75(+2.22%)
Apr 18, 2022
308.55
310.95
301.10
303.78
2,559,467
-5.69(-1.84%)
Apr 14, 2022
316.65
318.00
309.29
309.47
3,060,678
-5.93(-1.88%)
Apr 13, 2022
314.19
317.10
313.12
315.40
2,148,633
-0.17(-0.05%)
Apr 12, 2022
318.46
322.54
315.10
315.56
1,899,897
-0.52(-0.16%)
Apr 11, 2022
324.61
325.89
313.76
316.08
2,531,968
-11.25(-3.44%)
Apr 08, 2022
330.73
332.53
326.71
327.33
2,246,778
-2.75(-0.83%)
Apr 07, 2022
327.40
333.02
326.26
330.09
2,394,994
+1.46(+0.44%)
Apr 06, 2022
326.73
330.24
323.10
328.63
2,380,393
-2.47(-0.75%)
Apr 05, 2022
329.83
333.49
329.83
331.10
3,167,572
-1.59(-0.48%)
Apr 04, 2022
330.30
332.98
328.43
332.69
2,399,509
+3.70(+1.12%)
Apr 01, 2022
327.02
329.63
324.85
329.00
2,164,275
+3.29(+1.01%)
Mar 31, 2022
325.96
332.00
325.70
325.70
2,852,686
-1.19(-0.36%)
Mar 30, 2022
325.06
329.06
324.98
326.89
1,782,518
-2.15(-0.65%)
Mar 29, 2022
327.41
329.40
325.48
329.05
2,301,700
+9.61(+3.01%)
Mar 28, 2022
315.42
319.58
314.21
319.44
2,054,647
+2.93(+0.92%)
Mar 25, 2022
316.38
318.25
313.18
316.51
1,878,167
+2.34(+0.74%)
Mar 24, 2022
309.41
314.29
309.06
314.17
1,481,006
+4.63(+1.49%)
Mar 23, 2022
313.89
315.99
309.34
309.55
1,902,559
-6.73(-2.13%)
Mar 22, 2022
312.93
317.51
312.21
316.28
2,101,371
+2.87(+0.92%)
Mar 21, 2022
312.32
315.19
309.95
313.41
2,371,601
+0.53(+0.17%)
Mar 18, 2022
310.87
313.39
305.69
312.88
7,833,991
+4.30(+1.39%)
Mar 17, 2022
327.32
332.69
307.45
308.58
4,825,797
-5.22(-1.67%)
Mar 16, 2022
309.71
314.33
304.76
313.80
3,597,264
+8.38(+2.74%)
Mar 15, 2022
300.66
306.09
299.64
305.42
2,790,673
+8.26(+2.78%)
Mar 14, 2022
298.50
302.45
293.51
297.16
3,268,412
-3.77(-1.25%)
Mar 11, 2022
303.66
307.83
300.57
300.93
3,946,838
+1.99(+0.67%)
Mar 10, 2022
294.57
299.55
293.63
298.94
2,121,467
+0.10(+0.03%)
Mar 09, 2022
300.40
302.00
297.23
298.84
2,925,949
+7.53(+2.59%)
Mar 08, 2022
293.33
298.45
287.20
291.31
3,005,284
-3.28(-1.11%)
Mar 07, 2022
302.48
303.27
294.19
294.59
3,011,061
-8.83(-2.91%)
Mar 04, 2022
303.80
305.50
299.40
303.42
1,985,104
-4.63(-1.50%)
Mar 03, 2022
311.81
312.63
304.81
308.05
2,194,771
+0.60(+0.19%)
Mar 02, 2022
304.64
309.31
301.87
307.45
2,299,386
+6.74(+2.24%)
Mar 01, 2022
306.16
306.53
299.17
300.71
2,614,792
-4.51(-1.48%)
Feb 28, 2022
307.80
308.53
301.25
305.22
3,540,317
-6.27(-2.01%)
Feb 25, 2022
306.48
312.12
306.61
311.49
2,642,995
+6.12(+2.01%)
Feb 24, 2022
292.01
305.76
290.43
305.36
3,921,968
+2.91(+0.96%)
Feb 23, 2022
311.74
313.72
301.90
302.46
2,272,284
-7.68(-2.48%)
Feb 22, 2022
309.07
316.76
306.93
310.13
2,893,185
-0.07(-0.02%)
Feb 18, 2022
310.20
0
-1.67(-0.54%)
Feb 17, 2022
321.54
321.54
311.23
311.87
2,224,413
-10.44(-3.24%)
Feb 16, 2022
314.73
323.97
314.00
322.31
2,968,688
+4.16(+1.31%)
Feb 15, 2022
321.35
321.94
316.16
318.15
2,480,378
+3.17(+1.01%)
Feb 14, 2022
312.04
316.66
310.48
314.98
2,784,101
-2.95(-0.93%)
Feb 11, 2022
332.18
333.19
316.10
317.93
3,200,970
-12.76(-3.86%)
Feb 10, 2022
334.26
339.56
328.37
330.69
2,544,642
-12.69(-3.70%)
Feb 09, 2022
339.61
344.34
339.50
343.38
2,516,479
+10.10(+3.03%)
Feb 08, 2022
328.36
334.11
328.24
333.27
2,276,352
+1.07(+0.32%)
Feb 07, 2022
334.35
336.37
331.29
332.20
1,309,967
-3.42(-1.02%)
Feb 04, 2022
333.10
338.56
329.20
335.62
2,218,616
+1.88(+0.56%)
Feb 03, 2022
333.47
332.22
333.74
2,802,038
-13.44(-3.87%)
Feb 02, 2022
342.29
347.79
341.43
347.18
2,695,286
+5.84(+1.71%)
Feb 01, 2022
342.11
344.51
336.95
341.34
2,161,096
-0.16(-0.05%)
Jan 31, 2022
333.21
341.61
341.49
3,270,123
+10.36(+3.13%)
Jan 28, 2022
322.49
331.13
315.99
331.13
2,549,586
+9.17(+2.85%)
Jan 27, 2022
325.99
330.05
319.69
321.96
2,876,326
+3.35(+1.05%)
Jan 26, 2022
329.75
332.20
317.07
318.61
4,578,674
-4.89(-1.51%)
Jan 25, 2022
320.56
327.56
316.02
323.50
3,753,392
-3.91(-1.19%)
Jan 24, 2022
317.08
327.97
308.19
327.41
4,706,139
+3.25(+1.00%)
Jan 21, 2022
329.72
332.32
323.79
324.16
2,930,847
-6.82(-2.06%)
Jan 20, 2022
333.64
343.77
330.35
330.98
2,916,977
-1.01(-0.31%)
Jan 19, 2022
339.00
343.90
331.76
331.99
3,494,088
-4.38(-1.30%)
Jan 18, 2022
336.69
339.02
333.18
336.38
3,546,800
-4.91(-1.44%)
Jan 14, 2022
341.28
0
-7.74(-2.22%)
Jan 13, 2022
365.29
366.31
348.42
349.02
3,048,381
-15.28(-4.19%)
Jan 12, 2022
364.93
370.33
363.74
364.30
3,254,623
+2.95(+0.82%)
Jan 11, 2022
355.96
362.00
350.51
361.35
2,493,973
+2.03(+0.57%)
Jan 10, 2022
350.09
359.68
347.01
359.32
3,064,790
+2.17(+0.61%)
Jan 07, 2022
365.19
366.05
356.56
357.15
3,601,040
-6.98(-1.92%)
Jan 06, 2022
370.58
377.81
361.98
364.13
4,553,673
-18.48(-4.83%)
Jan 05, 2022
389.11
389.15
382.54
382.61
2,565,558
-6.86(-1.76%)
Jan 04, 2022
393.81
396.28
388.41
389.47
2,612,137
-2.80(-0.71%)
Jan 03, 2022
399.45
400.29
390.18
392.27
2,211,013
-7.07(-1.77%)
Dec 31, 2021
397.56
401.66
396.99
399.35
1,207,747
+0.69(+0.17%)
Dec 30, 2021
400.99
401.38
396.77
398.65
1,326,690
-1.53(-0.38%)
Dec 29, 2021
399.61
402.06
397.56
400.18
1,081,406
+0.14(+0.04%)
Dec 28, 2021
399.78
401.85
398.51
400.04
1,414,471
-0.06(-0.01%)
Dec 27, 2021
391.84
400.69
391.44
400.10
1,978,896
+11.58(+2.98%)
Dec 23, 2021
387.54
391.92
386.25
388.52
1,426,420
-0.37(-0.09%)
Dec 22, 2021
378.82
388.94
378.79
388.88
2,369,358
+10.40(+2.75%)
Dec 21, 2021
373.77
378.73
370.73
378.48
2,311,060
+6.85(+1.84%)
Dec 20, 2021
376.54
377.07
369.45
371.63
2,793,272
-10.08(-2.64%)
Dec 17, 2021
381.82
389.77
376.97
381.71
5,116,856
-4.20(-1.09%)
Dec 16, 2021
397.92
398.48
384.38
385.91
6,537,198
+24.37(+6.74%)
Dec 15, 2021
356.63
362.09
353.82
361.53
2,910,475
+5.37(+1.51%)
Dec 14, 2021
360.65
362.00
353.06
356.17
2,569,463
-7.70(-2.12%)
Dec 13, 2021
365.52
367.17
363.42
363.87
2,951,244
-1.66(-0.45%)
Dec 10, 2021
360.49
365.99
359.32
365.52
2,059,541
+7.70(+2.15%)
Dec 09, 2021
359.13
360.17
356.99
357.82
1,911,525
-2.97(-0.82%)
Dec 08, 2021
358.30
361.11
356.09
360.79
2,357,430
+3.07(+0.86%)
Dec 07, 2021
356.43
359.45
352.55
357.72
2,017,854
+8.77(+2.51%)
Dec 06, 2021
348.71
352.00
344.95
348.94
2,180,179
+0.78(+0.22%)
Dec 03, 2021
355.86
357.16
344.23
348.16
2,420,739
-3.74(-1.06%)
Dec 02, 2021
346.52
355.36
346.52
351.90
3,304,949
+4.97(+1.43%)
Dec 01, 2021
351.87
356.02
346.75
346.93
2,986,330
+2.64(+0.77%)
Nov 30, 2021
348.40
351.66
344.19
344.29
4,942,532
-8.11(-2.30%)
Nov 29, 2021
345.97
355.97
345.97
352.40
2,965,917
+11.77(+3.46%)
Nov 26, 2021
347.92
348.57
339.76
340.63
2,750,231
-8.45(-2.42%)
Nov 24, 2021
346.05
349.62
345.54
349.08
2,274,903
+1.61(+0.46%)
Nov 23, 2021
349.16
350.23
344.15
347.47
2,074,670
-2.50(-0.72%)
Nov 22, 2021
357.80
359.03
349.76
349.97
2,178,297
-6.25(-1.76%)
Nov 19, 2021
358.31
360.96
356.11
356.23
2,661,520
-0.95(-0.27%)
Nov 18, 2021
357.70
357.92
357.05
357.18
2,653,236
-1.93(-0.54%)
Nov 17, 2021
357.92
361.17
356.01
359.11
2,512,099
+1.56(+0.44%)
Nov 16, 2021
353.83
359.43
353.56
357.55
2,110,833
+2.61(+0.74%)
Nov 15, 2021
358.13
358.47
354.56
354.94
2,031,892
-2.68(-0.75%)
Nov 12, 2021
354.50
357.98
352.93
357.61
1,870,703
+4.83(+1.37%)
Nov 11, 2021
352.17
353.69
350.89
352.78
1,229,405
+1.42(+0.40%)
Nov 10, 2021
351.58
351.36
1,403,933
-2.63(-0.74%)
Nov 09, 2021
353.18
354.29
351.39
353.99
1,936,732
+0.52(+0.15%)
Nov 08, 2021
356.43
357.06
352.69
353.47
1,797,097
-1.47(-0.42%)
Nov 05, 2021
355.32
358.47
353.50
354.94
2,190,941
+1.60(+0.45%)
Nov 04, 2021
349.63
353.46
348.21
353.35
2,054,618
+4.53(+1.30%)
Nov 03, 2021
347.70
349.20
341.39
348.82
1,793,253
+0.58(+0.17%)
Nov 02, 2021
343.94
349.92
343.51
348.24
2,294,598
+5.95(+1.74%)
Nov 01, 2021
345.67
344.22
339.19
342.29
1,660,776
-3.34(-0.97%)
Oct 29, 2021
341.57
346.43
341.11
345.63
2,040,919
+2.38(+0.69%)
Oct 28, 2021
342.40
345.20
341.73
343.25
1,557,947
+2.19(+0.64%)
Oct 27, 2021
342.00
343.83
340.81
341.06
1,627,494
-2.21(-0.64%)
Oct 26, 2021
343.90
343.20
343.27
1,607,462
-0.10(-0.03%)
Oct 25, 2021
340.31
344.06
338.59
343.37
1,581,884
+2.55(+0.75%)
Oct 22, 2021
335.48
342.31
335.48
340.81
1,515,025
+6.43(+1.92%)
Oct 21, 2021
333.12
334.75
332.08
334.39
1,578,136
+1.27(+0.38%)
Oct 20, 2021
337.16
337.59
332.89
333.12
1,806,430
-3.80(-1.13%)
Oct 19, 2021
332.35
337.89
331.85
336.91
2,260,718
+6.32(+1.91%)
Oct 18, 2021
329.07
331.61
328.15
330.59
1,699,144
+1.31(+0.40%)
Oct 15, 2021
328.67
329.34
326.76
329.28
2,153,908
+2.68(+0.82%)
Oct 14, 2021
320.92
326.83
319.84
326.60
1,700,781
+8.53(+2.68%)
Oct 13, 2021
316.21
319.39
313.90
318.07
1,835,980
+3.33(+1.06%)
Oct 12, 2021
315.14
316.38
314.26
314.74
2,139,138
+1.14(+0.36%)
Oct 11, 2021
311.89
315.74
311.68
313.59
1,536,689
+1.26(+0.40%)
Oct 08, 2021
313.82
314.68
311.71
312.33
1,280,502
-1.02(-0.32%)
Oct 07, 2021
315.03
316.50
312.92
313.35
1,237,320
+1.02(+0.33%)
Oct 06, 2021
310.34
312.48
307.84
312.33
2,255,571
+0.07(+0.02%)
Oct 05, 2021
308.27
314.39
308.13
312.27
1,702,643
+5.41(+1.76%)
Oct 04, 2021
310.62
311.50
303.52
306.86
1,847,539
-5.16(-1.65%)
Oct 01, 2021
310.59
313.97
306.96
312.02
1,876,506
+4.74(+1.54%)
Sep 30, 2021
311.66
313.01
305.72
307.27
2,480,164
-3.47(-1.12%)
Sep 29, 2021
313.40
313.51
310.29
310.74
1,812,974
-0.65(-0.21%)
Sep 28, 2021
318.45
318.89
311.06
311.39
2,395,179
-9.89(-3.08%)
Sep 27, 2021
324.18
324.37
319.91
321.29
2,108,681
-4.53(-1.39%)
Sep 24, 2021
327.21
329.33
324.37
325.82
2,119,687
-3.62(-1.10%)
Sep 23, 2021
324.27
331.11
324.11
329.44
4,730,453
+8.01(+2.49%)
Sep 22, 2021
322.19
323.50
319.97
321.43
2,541,221
+3.37(+1.06%)
Sep 21, 2021
320.60
322.20
317.79
318.06
2,936,364
-1.09(-0.34%)
Sep 20, 2021
318.01
321.68
315.25
319.15
2,759,340
-2.99(-0.93%)
Sep 17, 2021
326.59
328.01
321.34
322.14
4,639,018
-6.56(-2.00%)
Sep 16, 2021
331.02
331.36
326.77
328.70
2,345,399
-2.11(-0.64%)
Sep 15, 2021
326.79
331.84
326.40
330.81
1,725,436
+3.56(+1.09%)
Sep 14, 2021
327.58
329.69
326.56
327.25
1,831,158
+1.23(+0.38%)
Sep 13, 2021
331.36
331.81
322.59
326.02
1,930,545
-2.38(-0.73%)
Sep 10, 2021
329.92
331.86
328.00
328.40
1,800,808
+0.79(+0.24%)
Sep 09, 2021
327.96
329.01
326.46
327.62
1,736,877
+0.75(+0.23%)
Sep 08, 2021
327.37
328.74
326.29
326.87
1,450,178
-1.12(-0.34%)
Sep 07, 2021
329.76
330.81
326.76
327.99
1,437,516
-1.77(-0.54%)
Sep 03, 2021
327.52
330.48
326.67
329.76
1,630,542
+2.24(+0.68%)
Sep 02, 2021
325.08
328.53
325.08
327.52
1,666,376
+2.98(+0.92%)
Sep 01, 2021
324.11
325.63
323.35
324.54
1,687,858
+1.29(+0.40%)
Aug 31, 2021
323.87
324.07
321.85
323.25
1,709,183
-0.42(-0.13%)
Aug 30, 2021
321.76
325.26
319.76
323.68
1,013,890
+1.29(+0.40%)
Aug 27, 2021
320.88
322.63
320.18
322.39
1,172,552
+2.33(+0.73%)
Aug 26, 2021
321.25
321.25
318.15
320.06
1,772,391
-0.20(-0.06%)
Aug 25, 2021
318.82
321.36
318.04
320.26
1,680,067
+2.43(+0.76%)
Aug 24, 2021
319.97
320.61
317.68
317.83
1,511,049
-1.93(-0.60%)
Aug 23, 2021
321.03
321.64
319.58
319.76
2,101,106
+0.26(+0.08%)
Aug 20, 2021
316.77
320.36
315.35
319.50
1,798,181
+4.23(+1.34%)
Aug 19, 2021
310.05
315.99
309.70
315.27
1,347,470
+3.55(+1.14%)
Aug 18, 2021
314.43
316.17
311.56
311.72
1,704,293
-4.56(-1.44%)
Aug 17, 2021
314.65
316.91
313.85
316.28
1,594,726
+1.01(+0.32%)
Aug 16, 2021
311.19
315.51
310.37
315.27
1,855,039
+4.61(+1.48%)
Aug 13, 2021
309.45
311.23
308.87
310.66
1,010,241
+1.62(+0.53%)
Aug 12, 2021
307.06
309.11
306.04
309.04
948,359
+1.89(+0.62%)
Aug 11, 2021
307.95
308.18
304.55
307.15
1,917,469
-0.38(-0.12%)
Aug 10, 2021
307.32
309.33
306.45
307.52
956,762
+0.63(+0.21%)
Aug 09, 2021
309.28
309.52
306.75
306.89
1,275,558
-2.22(-0.72%)
Aug 06, 2021
308.31
309.62
305.91
309.11
1,449,913
+1.46(+0.47%)
Aug 05, 2021
305.34
307.89
304.51
307.65
2,032,711
+3.40(+1.12%)
Aug 04, 2021
305.45
306.57
303.36
304.25
1,507,901
-1.68(-0.55%)
Aug 03, 2021
305.21
306.97
303.03
305.93
2,061,125
+2.34(+0.77%)
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
.