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
PepsiCo
(NQ:
PEP
)
173.49
-0.40 (-0.23%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 5, 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 (%)
Aug 31, 2022
165.53
166.10
164.00
164.06
5,878,849
-0.69(-0.42%)
Aug 30, 2022
166.03
166.36
164.12
164.75
4,227,825
-1.43(-0.86%)
Aug 29, 2022
166.23
166.94
164.96
166.18
4,393,872
-0.52(-0.31%)
Aug 26, 2022
171.38
171.40
166.35
166.70
5,509,121
-4.03(-2.36%)
Aug 25, 2022
170.50
170.80
168.94
170.73
3,571,981
+0.01(+0.01%)
Aug 24, 2022
169.87
170.95
169.62
170.72
3,507,487
+0.85(+0.50%)
Aug 23, 2022
169.35
170.34
168.84
169.87
2,704,790
-0.08(-0.04%)
Aug 22, 2022
171.55
171.87
169.54
169.95
3,553,973
-1.64(-0.95%)
Aug 19, 2022
171.19
172.38
170.78
171.59
3,889,292
-0.22(-0.13%)
Aug 18, 2022
172.20
172.31
171.37
171.80
3,161,258
+0.17(+0.10%)
Aug 17, 2022
171.52
172.44
171.16
171.63
2,799,695
-0.09(-0.06%)
Aug 16, 2022
171.21
172.09
170.13
171.73
3,565,627
+0.99(+0.58%)
Aug 15, 2022
169.30
170.81
168.38
170.74
3,195,435
+1.86(+1.10%)
Aug 12, 2022
167.55
168.93
167.02
168.88
3,944,349
+2.18(+1.31%)
Aug 11, 2022
167.96
168.68
166.35
166.70
2,881,184
-0.86(-0.51%)
Aug 10, 2022
167.43
168.02
166.40
167.56
4,242,591
+1.37(+0.83%)
Aug 09, 2022
166.46
166.88
165.67
166.19
3,390,369
+0.62(+0.37%)
Aug 08, 2022
167.41
167.59
165.06
165.57
2,988,724
-0.67(-0.40%)
Aug 05, 2022
166.08
166.38
164.19
166.23
3,460,505
-1.26(-0.75%)
Aug 04, 2022
168.01
168.32
166.26
167.49
4,013,854
-0.91(-0.54%)
Aug 03, 2022
166.74
168.62
165.94
168.40
4,620,483
+1.28(+0.76%)
Aug 02, 2022
168.51
168.70
166.87
167.13
4,273,013
-1.39(-0.83%)
Aug 01, 2022
166.23
169.22
166.23
168.52
4,236,510
+1.90(+1.14%)
Jul 29, 2022
165.38
167.12
165.13
166.62
4,427,256
+0.11(+0.07%)
Jul 28, 2022
163.68
166.78
163.03
166.51
3,290,824
+3.09(+1.89%)
Jul 27, 2022
162.37
163.76
161.00
163.41
4,706,587
-0.23(-0.14%)
Jul 26, 2022
162.44
163.79
161.18
163.64
3,918,807
+1.88(+1.17%)
Jul 25, 2022
162.19
162.72
160.99
161.76
3,522,137
+0.23(+0.14%)
Jul 22, 2022
161.08
162.44
160.46
161.53
3,945,961
+1.05(+0.65%)
Jul 21, 2022
159.99
161.34
159.58
160.48
3,242,756
+0.24(+0.15%)
Jul 20, 2022
161.95
162.44
159.48
160.24
3,633,535
-1.71(-1.06%)
Jul 19, 2022
162.14
162.61
160.59
161.96
4,407,702
+1.71(+1.07%)
Jul 18, 2022
163.00
163.08
159.85
160.24
3,653,583
-2.72(-1.67%)
Jul 15, 2022
163.18
164.68
161.92
162.97
4,892,410
+0.13(+0.08%)
Jul 14, 2022
160.27
163.00
159.71
162.83
4,775,680
+0.84(+0.52%)
Jul 13, 2022
160.51
163.27
159.98
162.00
4,759,481
+0.56(+0.35%)
Jul 12, 2022
164.76
165.06
160.82
161.43
5,461,538
-0.91(-0.56%)
Jul 11, 2022
163.24
164.57
161.92
162.35
5,172,553
-1.34(-0.82%)
Jul 08, 2022
162.44
164.47
162.42
163.69
3,657,281
+1.45(+0.89%)
Jul 07, 2022
161.44
162.89
161.31
162.24
5,407,763
-0.32(-0.20%)
Jul 06, 2022
161.90
163.76
161.66
162.57
4,419,826
+1.61(+1.00%)
Jul 05, 2022
160.59
161.32
157.45
160.96
5,222,453
-0.36(-0.22%)
Jul 01, 2022
158.79
161.44
157.86
161.32
4,126,232
+2.60(+1.64%)
Jun 30, 2022
159.17
159.59
157.74
158.72
6,610,186
-0.07(-0.04%)
Jun 29, 2022
158.15
159.58
157.47
158.78
3,866,589
+2.59(+1.66%)
Jun 28, 2022
159.19
160.42
156.04
156.19
4,601,890
-2.23(-1.41%)
Jun 27, 2022
157.97
159.17
157.46
158.42
4,825,755
+0.21(+0.13%)
Jun 24, 2022
157.75
158.27
156.13
158.21
6,249,474
+1.93(+1.24%)
Jun 23, 2022
155.98
157.27
155.38
156.28
6,101,656
+1.97(+1.28%)
Jun 22, 2022
152.69
155.22
151.96
154.31
4,942,008
+1.26(+0.82%)
Jun 21, 2022
150.63
153.29
149.85
153.05
4,886,755
+3.48(+2.32%)
Jun 17, 2022
149.55
151.41
148.72
149.58
10,378,499
+0.03(+0.02%)
Jun 16, 2022
149.17
150.91
147.72
149.55
7,566,627
-0.72(-0.48%)
Jun 15, 2022
150.40
152.22
148.50
150.27
6,237,102
+1.59(+1.07%)
Jun 14, 2022
152.38
152.42
147.48
148.68
6,467,028
-3.45(-2.27%)
Jun 13, 2022
152.88
155.11
151.48
152.13
6,615,854
-2.65(-1.71%)
Jun 10, 2022
153.30
156.11
151.85
154.78
5,465,345
-0.25(-0.16%)
Jun 09, 2022
157.32
158.98
154.92
155.02
3,699,231
-2.81(-1.78%)
Jun 08, 2022
157.84
158.86
157.24
157.83
2,779,275
-0.79(-0.50%)
Jun 07, 2022
157.79
158.91
156.40
158.62
4,376,812
+0.97(+0.62%)
Jun 06, 2022
158.53
159.63
156.88
157.65
3,620,415
+0.66(+0.42%)
Jun 03, 2022
157.96
158.65
156.53
157.00
4,433,379
-1.74(-1.10%)
Jun 02, 2022
157.73
158.81
154.90
158.74
4,911,432
+1.28(+0.81%)
Jun 01, 2022
159.06
159.25
154.94
157.46
5,937,577
-1.19(-0.75%)
May 31, 2022
161.71
161.71
156.40
158.65
14,389,258
-3.80(-2.34%)
May 27, 2022
161.97
162.49
160.97
162.46
7,098,535
+1.57(+0.98%)
May 26, 2022
159.80
161.81
159.80
160.88
5,491,652
+1.08(+0.67%)
May 25, 2022
158.75
160.30
157.91
159.81
6,112,714
+1.09(+0.68%)
May 24, 2022
157.02
159.13
156.20
158.72
6,690,592
+2.10(+1.34%)
May 23, 2022
155.31
157.90
154.70
156.62
4,918,378
+3.21(+2.09%)
May 20, 2022
153.44
154.22
150.96
153.41
6,096,656
+0.95(+0.63%)
May 19, 2022
153.69
153.95
151.01
152.46
6,792,334
-2.32(-1.50%)
May 18, 2022
164.27
164.44
154.09
154.78
9,384,205
-10.22(-6.20%)
May 17, 2022
165.80
166.15
163.22
165.00
5,303,115
-0.96(-0.58%)
May 16, 2022
164.29
166.74
164.02
165.96
5,622,072
+1.66(+1.01%)
May 13, 2022
161.44
164.72
160.27
164.30
4,984,934
+3.14(+1.95%)
May 12, 2022
161.96
162.66
159.04
161.16
6,844,644
-0.25(-0.15%)
May 11, 2022
161.56
163.06
160.71
161.41
5,685,138
-0.78(-0.48%)
May 10, 2022
163.73
165.07
161.49
162.19
6,276,780
-0.20(-0.12%)
May 09, 2022
160.46
163.51
159.61
162.39
7,696,638
+1.22(+0.76%)
May 06, 2022
160.06
161.54
159.57
161.17
6,158,725
+0.02(+0.01%)
May 05, 2022
163.71
163.92
159.91
161.15
6,908,872
-3.28(-2.00%)
May 04, 2022
158.52
164.68
158.52
164.43
6,588,955
+5.55(+3.49%)
May 03, 2022
159.97
160.13
157.55
158.88
5,883,653
+0.22(+0.14%)
May 02, 2022
163.61
164.05
156.31
158.66
8,132,577
-3.74(-2.30%)
Apr 29, 2022
167.79
167.79
162.12
162.40
6,907,878
-5.48(-3.26%)
Apr 28, 2022
165.07
167.99
164.39
167.88
5,534,178
+2.51(+1.52%)
Apr 27, 2022
164.02
167.11
163.80
165.37
5,477,478
+1.47(+0.89%)
Apr 26, 2022
164.54
165.84
163.36
163.90
7,810,079
-0.42(-0.25%)
Apr 25, 2022
163.82
164.49
161.73
164.32
7,791,263
+1.50(+0.92%)
Apr 22, 2022
165.50
165.77
162.62
162.81
6,444,048
-2.54(-1.54%)
Apr 21, 2022
166.23
167.63
165.18
165.36
3,913,353
-0.60(-0.36%)
Apr 20, 2022
164.30
166.43
164.30
165.96
4,438,353
+2.43(+1.49%)
Apr 19, 2022
160.63
163.78
160.63
163.52
3,860,264
+2.34(+1.45%)
Apr 18, 2022
161.94
162.97
160.74
161.18
3,261,997
-1.40(-0.86%)
Apr 14, 2022
164.07
164.81
162.45
162.58
5,111,481
-1.04(-0.64%)
Apr 13, 2022
164.17
164.39
162.42
163.62
4,645,978
-0.28(-0.17%)
Apr 12, 2022
164.36
165.18
163.27
163.90
4,149,209
+0.66(+0.41%)
Apr 11, 2022
164.20
165.48
162.98
163.24
4,044,502
-0.50(-0.31%)
Apr 08, 2022
163.61
164.27
162.28
163.74
4,105,832
+0.55(+0.34%)
Apr 07, 2022
162.70
163.88
161.52
163.19
5,330,705
+0.15(+0.09%)
Apr 06, 2022
160.71
163.34
160.29
163.04
4,541,103
+2.73(+1.71%)
Apr 05, 2022
159.19
162.09
159.19
160.31
4,737,790
+0.17(+0.11%)
Apr 04, 2022
159.94
160.20
158.37
160.14
3,975,462
-0.42(-0.26%)
Apr 01, 2022
158.79
160.72
158.29
160.55
3,425,390
+2.25(+1.42%)
Mar 31, 2022
159.24
160.12
158.20
158.30
6,430,459
-0.55(-0.35%)
Mar 30, 2022
158.98
159.12
157.11
158.85
4,093,516
-0.22(-0.14%)
Mar 29, 2022
158.22
159.44
157.35
159.07
4,695,057
+2.33(+1.48%)
Mar 28, 2022
156.15
156.78
154.83
156.74
4,555,011
+0.46(+0.30%)
Mar 25, 2022
155.51
156.90
155.51
156.28
4,385,615
+0.73(+0.47%)
Mar 24, 2022
155.16
155.80
154.42
155.55
3,341,458
+0.94(+0.61%)
Mar 23, 2022
155.34
156.31
153.81
154.62
4,793,718
-0.81(-0.52%)
Mar 22, 2022
154.01
155.84
153.43
155.43
6,126,309
+1.68(+1.09%)
Mar 21, 2022
153.47
154.93
152.34
153.75
5,416,433
-0.22(-0.14%)
Mar 18, 2022
152.63
154.09
151.38
153.96
12,818,279
+1.75(+1.15%)
Mar 17, 2022
151.16
152.87
150.66
152.21
3,793,311
+1.17(+0.78%)
Mar 16, 2022
149.82
151.31
148.52
151.04
6,663,038
+0.66(+0.44%)
Mar 15, 2022
148.79
150.85
148.33
150.38
6,558,929
+2.94(+1.99%)
Mar 14, 2022
146.74
149.24
146.12
147.44
6,423,875
+2.04(+1.41%)
Mar 11, 2022
147.02
148.38
145.16
145.39
5,035,752
-0.73(-0.50%)
Mar 10, 2022
147.34
147.78
145.05
146.12
6,453,307
-2.74(-1.84%)
Mar 09, 2022
151.14
151.38
147.92
148.87
6,093,438
-0.44(-0.30%)
Mar 08, 2022
153.57
155.08
149.14
149.31
6,515,474
-4.33(-2.82%)
Mar 07, 2022
155.17
156.19
153.34
153.64
6,679,257
-3.12(-1.99%)
Mar 04, 2022
153.22
157.47
152.19
156.76
6,704,684
+2.35(+1.52%)
Mar 03, 2022
155.08
156.23
153.97
154.42
5,655,724
-0.17(-0.11%)
Mar 02, 2022
153.13
155.80
152.67
154.58
5,801,616
+2.11(+1.39%)
Mar 01, 2022
153.22
154.47
151.56
152.47
5,436,336
-1.38(-0.90%)
Feb 28, 2022
154.13
155.23
151.66
153.85
8,166,852
-4.36(-2.76%)
Feb 25, 2022
154.49
158.28
154.34
158.21
6,955,821
+4.31(+2.80%)
Feb 24, 2022
155.70
156.29
150.60
153.90
9,473,501
-2.73(-1.74%)
Feb 23, 2022
158.90
158.90
156.46
156.62
6,190,945
-1.56(-0.99%)
Feb 22, 2022
158.39
158.66
156.19
158.18
8,231,119
+0.60(+0.38%)
Feb 18, 2022
157.58
0
+0.90(+0.58%)
Feb 17, 2022
155.98
157.81
155.03
156.68
5,487,845
+0.42(+0.27%)
Feb 16, 2022
155.62
157.09
154.60
156.25
4,429,296
+0.32(+0.20%)
Feb 15, 2022
157.12
158.09
155.28
155.94
5,261,592
-0.69(-0.44%)
Feb 14, 2022
159.18
159.43
155.13
156.63
7,261,113
-1.77(-1.12%)
Feb 11, 2022
157.91
160.02
157.56
158.40
7,768,870
+0.20(+0.13%)
Feb 10, 2022
158.46
161.09
157.19
158.20
8,407,129
-3.35(-2.08%)
Feb 09, 2022
162.08
162.34
160.68
161.55
7,214,542
-0.07(-0.05%)
Feb 08, 2022
162.20
162.21
160.02
161.63
4,211,842
+0.20(+0.12%)
Feb 07, 2022
162.31
162.54
160.87
161.43
5,122,835
-0.64(-0.39%)
Feb 04, 2022
162.64
164.32
160.85
162.07
4,887,705
-2.71(-1.64%)
Feb 03, 2022
164.68
164.78
4,930,429
-0.09(-0.06%)
Feb 02, 2022
162.32
165.03
162.15
164.87
6,135,720
+2.94(+1.82%)
Feb 01, 2022
162.69
162.95
159.32
161.93
6,334,827
-0.31(-0.19%)
Jan 28, 2022
158.33
162.30
157.11
162.24
6,171,800
+3.10(+1.95%)
Jan 27, 2022
160.46
162.81
158.62
159.14
6,964,596
-0.15(-0.09%)
Jan 26, 2022
159.13
161.43
156.40
159.29
7,279,237
-1.70(-1.06%)
Jan 25, 2022
161.69
162.06
159.49
160.99
6,950,273
-1.87(-1.15%)
Jan 24, 2022
164.89
165.84
158.75
162.86
9,859,516
-0.84(-0.51%)
Jan 21, 2022
164.74
166.53
163.59
163.70
7,187,366
+0.26(+0.16%)
Jan 20, 2022
164.81
166.19
163.34
163.43
6,687,796
-1.19(-0.72%)
Jan 19, 2022
163.45
165.33
163.09
164.63
6,836,143
+1.17(+0.72%)
Jan 18, 2022
163.13
164.20
162.69
163.45
6,162,213
-1.58(-0.96%)
Jan 14, 2022
165.03
0
+1.37(+0.84%)
Jan 13, 2022
163.22
164.13
162.78
163.66
4,586,446
+0.26(+0.16%)
Jan 12, 2022
163.40
163.80
162.50
163.40
5,606,652
-0.18(-0.11%)
Jan 11, 2022
163.19
163.71
161.25
163.57
6,867,151
-0.07(-0.05%)
Jan 10, 2022
163.90
165.22
163.13
163.65
5,381,004
+0.09(+0.05%)
Jan 07, 2022
163.57
164.14
162.18
163.56
5,232,161
+0.21(+0.13%)
Jan 06, 2022
163.41
164.99
162.76
163.36
4,564,437
+0.04(+0.02%)
Jan 05, 2022
162.88
164.77
162.77
163.32
6,984,575
+0.55(+0.34%)
Jan 04, 2022
162.23
163.91
161.80
162.77
5,020,907
+0.23(+0.14%)
Jan 03, 2022
161.80
163.22
160.26
162.53
5,841,825
-0.69(-0.42%)
Dec 31, 2021
162.04
163.50
161.71
163.22
3,102,344
+0.98(+0.60%)
Dec 30, 2021
163.06
163.13
161.83
162.24
2,116,806
-0.28(-0.17%)
Dec 29, 2021
162.35
162.98
161.54
162.52
2,447,304
+0.57(+0.35%)
Dec 28, 2021
161.10
162.35
160.86
161.95
2,482,023
+0.84(+0.52%)
Dec 27, 2021
159.72
161.20
159.51
161.11
3,053,226
+1.59(+1.00%)
Dec 23, 2021
159.71
160.32
159.03
159.52
3,450,210
-0.18(-0.11%)
Dec 22, 2021
158.75
159.72
158.10
159.70
4,642,961
+0.99(+0.62%)
Dec 21, 2021
158.72
159.36
157.64
158.72
3,618,827
-0.47(-0.30%)
Dec 20, 2021
157.06
159.26
156.68
159.19
5,601,983
+1.05(+0.67%)
Dec 17, 2021
160.77
161.97
157.90
158.13
11,274,385
-3.31(-2.05%)
Dec 16, 2021
161.21
163.08
160.69
161.44
7,353,176
+0.24(+0.15%)
Dec 15, 2021
159.51
161.40
159.22
161.21
5,860,586
+2.05(+1.29%)
Dec 14, 2021
159.12
160.10
158.13
159.16
5,304,814
-0.39(-0.25%)
Dec 13, 2021
158.72
160.91
157.90
159.55
5,659,942
+0.79(+0.50%)
Dec 10, 2021
157.42
158.90
156.82
158.76
5,348,919
+2.50(+1.60%)
Dec 09, 2021
155.90
156.80
154.89
156.26
3,877,521
-0.20(-0.13%)
Dec 08, 2021
156.10
156.62
154.12
156.46
4,142,095
+0.27(+0.17%)
Dec 07, 2021
156.37
156.87
155.65
156.19
5,808,245
-0.18(-0.11%)
Dec 06, 2021
156.02
157.18
155.95
156.37
5,749,891
+1.61(+1.04%)
Dec 03, 2021
151.72
154.92
151.59
154.76
6,881,580
+3.66(+2.43%)
Dec 02, 2021
150.46
151.92
150.18
151.09
4,921,546
+1.62(+1.08%)
Dec 01, 2021
151.63
152.36
149.37
149.47
5,770,624
+0.35(+0.24%)
Nov 30, 2021
152.90
153.06
147.82
149.12
8,153,154
-4.07(-2.66%)
Nov 29, 2021
151.82
153.60
150.39
153.19
5,684,075
+2.80(+1.86%)
Nov 26, 2021
151.85
152.74
150.16
150.39
3,646,143
-2.43(-1.59%)
Nov 24, 2021
154.08
154.46
151.73
152.82
3,652,737
-1.41(-0.91%)
Nov 23, 2021
152.65
154.66
152.59
154.23
4,155,199
+1.03(+0.67%)
Nov 22, 2021
152.31
155.67
152.29
153.20
4,634,471
+0.32(+0.21%)
Nov 19, 2021
153.53
154.02
152.54
152.88
5,622,861
+0.36(+0.24%)
Nov 18, 2021
151.95
152.61
151.89
152.52
3,748,988
+0.05(+0.03%)
Nov 17, 2021
151.77
152.75
151.27
152.47
3,565,033
+0.10(+0.07%)
Nov 16, 2021
153.31
153.98
152.34
152.37
3,085,335
-0.50(-0.33%)
Nov 15, 2021
151.67
152.95
151.65
152.87
3,595,622
+1.07(+0.71%)
Nov 12, 2021
152.13
152.99
151.27
151.80
3,794,107
-0.04(-0.02%)
Nov 11, 2021
153.03
153.04
151.71
151.84
2,628,323
-1.22(-0.80%)
Nov 10, 2021
153.75
153.06
2,874,219
+0.46(+0.30%)
Nov 09, 2021
151.48
152.93
151.19
152.60
4,048,852
+1.01(+0.66%)
Nov 08, 2021
154.75
155.02
150.40
151.59
6,178,573
-3.33(-2.15%)
Nov 05, 2021
154.51
155.33
153.54
154.93
4,022,670
+1.58(+1.03%)
Nov 04, 2021
153.26
153.58
152.45
153.35
3,546,884
+0.01(+0.01%)
Nov 03, 2021
151.33
153.42
151.33
153.34
3,851,651
+1.46(+0.96%)
Nov 02, 2021
150.77
151.95
150.20
151.88
3,712,169
+1.38(+0.92%)
Nov 01, 2021
150.45
150.23
149.49
150.50
3,232,395
-0.32(-0.21%)
Oct 29, 2021
150.29
151.44
150.17
150.82
4,884,008
-0.04(-0.02%)
Oct 28, 2021
150.12
150.94
149.76
150.86
3,845,022
+0.96(+0.64%)
Oct 27, 2021
150.96
151.03
148.91
149.90
4,019,225
-0.52(-0.35%)
Oct 26, 2021
148.55
150.63
150.42
3,950,079
+1.82(+1.22%)
Oct 25, 2021
149.28
148.60
3,514,611
-0.70(-0.47%)
Oct 22, 2021
148.93
149.76
149.30
3,471,950
+0.74(+0.50%)
Oct 21, 2021
150.62
150.66
148.37
148.56
4,462,204
-1.99(-1.32%)
Oct 20, 2021
149.87
151.08
149.03
150.55
3,982,181
+1.13(+0.76%)
Oct 19, 2021
148.06
149.47
147.03
149.42
3,348,726
+1.88(+1.27%)
Oct 18, 2021
147.65
148.11
146.34
147.54
3,508,294
-0.67(-0.45%)
Oct 15, 2021
149.01
149.01
147.00
148.22
4,621,289
-0.42(-0.28%)
Oct 14, 2021
148.04
148.85
148.03
148.63
3,940,130
+1.19(+0.80%)
Oct 13, 2021
146.96
147.51
145.61
147.45
3,858,000
+0.99(+0.68%)
Oct 12, 2021
145.80
147.32
145.79
146.46
3,424,010
+0.64(+0.44%)
Oct 11, 2021
145.96
146.74
145.28
145.82
2,933,814
+0.22(+0.15%)
Oct 08, 2021
146.12
146.25
145.12
145.60
4,485,468
-0.35(-0.24%)
Oct 07, 2021
145.15
147.23
145.15
145.96
4,934,113
+1.33(+0.92%)
Oct 06, 2021
140.78
144.81
139.96
144.62
5,892,332
+3.61(+2.56%)
Oct 05, 2021
141.26
142.22
140.06
141.01
6,538,793
+0.83(+0.59%)
Oct 04, 2021
140.81
142.79
139.51
140.18
5,787,866
-0.70(-0.50%)
Oct 01, 2021
141.25
141.50
139.54
140.88
4,579,846
+0.50(+0.36%)
Sep 30, 2021
143.00
143.19
140.34
140.38
5,303,027
-1.76(-1.24%)
Sep 29, 2021
141.24
142.95
140.64
142.14
3,564,324
+1.17(+0.83%)
Sep 28, 2021
142.21
142.33
140.09
140.97
6,333,436
-1.56(-1.09%)
Sep 27, 2021
143.54
143.87
142.22
142.53
4,802,445
-1.38(-0.96%)
Sep 24, 2021
143.49
144.31
143.31
143.91
2,535,299
+0.07(+0.05%)
Sep 23, 2021
143.44
144.59
143.30
143.85
2,906,421
+0.11(+0.08%)
Sep 22, 2021
144.31
144.74
143.21
143.74
3,215,770
+0.44(+0.31%)
Sep 21, 2021
144.29
145.71
142.76
143.30
4,800,096
-0.06(-0.05%)
Sep 20, 2021
143.63
144.61
142.25
143.36
5,876,680
-0.49(-0.34%)
Sep 17, 2021
144.87
145.13
143.57
143.85
8,708,364
-1.33(-0.92%)
Sep 16, 2021
145.02
145.71
143.54
145.18
4,918,052
-0.43(-0.29%)
Sep 15, 2021
144.87
145.95
144.45
145.61
3,967,222
+0.81(+0.56%)
Sep 14, 2021
145.95
146.22
144.49
144.80
3,009,694
-0.57(-0.39%)
Sep 13, 2021
145.54
146.90
145.02
145.37
3,608,128
+0.28(+0.19%)
Sep 10, 2021
145.57
145.83
144.67
145.09
4,136,573
-0.25(-0.17%)
Sep 09, 2021
146.41
146.50
145.03
145.34
3,815,273
-0.92(-0.63%)
Sep 08, 2021
144.34
146.29
144.01
146.26
3,427,737
+2.04(+1.42%)
Sep 07, 2021
146.04
146.30
143.43
144.22
4,939,476
-2.39(-1.63%)
Sep 03, 2021
145.78
146.92
145.50
146.61
2,180,554
+0.13(+0.09%)
Sep 02, 2021
146.33
146.80
145.47
146.48
3,067,108
+0.11(+0.07%)
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
.