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
Amedisys Inc
(NQ:
AMED
)
97.30
+0.09 (+0.09%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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, 2021
177.28
183.72
174.05
183.45
470,079
+7.24(+4.11%)
Aug 30, 2021
178.32
179.41
175.84
176.21
206,677
-1.35(-0.76%)
Aug 27, 2021
176.00
180.29
176.00
177.56
186,701
+1.92(+1.09%)
Aug 26, 2021
178.86
179.43
175.12
175.64
197,730
-3.33(-1.86%)
Aug 25, 2021
183.00
183.38
178.80
178.97
183,998
-3.35(-1.84%)
Aug 24, 2021
179.03
183.59
178.71
182.32
312,682
+4.12(+2.31%)
Aug 23, 2021
177.46
178.89
175.00
178.20
382,680
+1.45(+0.82%)
Aug 20, 2021
179.02
180.33
176.65
176.75
256,806
-1.71(-0.96%)
Aug 19, 2021
177.36
183.03
176.51
178.46
406,812
+1.10(+0.62%)
Aug 18, 2021
185.37
188.72
177.09
177.36
315,649
-8.76(-4.71%)
Aug 17, 2021
184.31
188.07
182.15
186.12
266,584
+2.76(+1.51%)
Aug 16, 2021
181.48
186.49
181.05
183.36
346,590
+2.74(+1.52%)
Aug 13, 2021
183.58
183.60
179.43
180.62
275,962
-2.68(-1.46%)
Aug 12, 2021
183.91
184.87
178.30
183.30
569,448
-1.85(-1.00%)
Aug 11, 2021
192.25
193.86
183.81
185.15
561,815
-8.65(-4.46%)
Aug 10, 2021
200.43
202.00
191.53
193.80
624,171
-6.35(-3.17%)
Aug 09, 2021
191.61
202.94
191.05
200.15
890,494
+8.81(+4.60%)
Aug 06, 2021
202.70
203.84
190.33
191.34
892,307
-8.79(-4.39%)
Aug 05, 2021
205.00
219.06
195.28
200.13
1,940,252
-56.14(-21.91%)
Aug 04, 2021
257.40
261.50
252.71
256.27
159,457
-2.81(-1.08%)
Aug 03, 2021
259.66
260.36
254.35
259.08
146,532
+0.19(+0.07%)
Aug 02, 2021
260.86
264.10
256.77
258.89
163,357
-1.73(-0.66%)
Jul 30, 2021
254.30
260.94
254.30
260.62
193,458
+5.16(+2.02%)
Jul 29, 2021
254.05
258.20
253.70
255.46
95,098
+1.85(+0.73%)
Jul 28, 2021
253.55
257.22
252.97
253.61
150,294
-0.97(-0.38%)
Jul 27, 2021
253.99
256.35
251.24
254.58
146,672
-0.59(-0.23%)
Jul 26, 2021
263.65
264.31
254.35
255.17
174,328
-8.83(-3.34%)
Jul 23, 2021
259.24
265.01
257.04
264.00
186,819
+5.73(+2.22%)
Jul 22, 2021
257.02
258.93
255.04
258.27
134,297
+2.12(+0.83%)
Jul 21, 2021
259.81
260.40
255.80
256.15
160,805
-2.83(-1.09%)
Jul 20, 2021
255.15
262.09
255.06
258.98
295,949
+4.01(+1.57%)
Jul 19, 2021
255.72
257.78
254.12
254.97
139,591
-3.47(-1.34%)
Jul 16, 2021
258.30
259.82
256.73
258.44
168,735
+1.94(+0.76%)
Jul 15, 2021
255.36
257.71
253.29
256.50
278,081
-0.19(-0.07%)
Jul 14, 2021
265.43
265.43
255.82
256.69
152,738
-7.50(-2.84%)
Jul 13, 2021
269.00
270.23
263.96
264.19
132,406
-4.32(-1.61%)
Jul 12, 2021
270.47
271.32
267.19
268.51
229,110
-1.42(-0.53%)
Jul 09, 2021
270.84
271.35
268.84
269.93
205,997
-0.39(-0.14%)
Jul 08, 2021
266.41
272.86
262.73
270.32
272,795
+0.95(+0.35%)
Jul 07, 2021
270.22
276.21
268.21
269.37
423,540
-0.28(-0.10%)
Jul 06, 2021
263.82
270.91
263.06
269.65
320,523
+4.99(+1.89%)
Jul 02, 2021
261.99
264.94
259.37
264.66
319,686
+3.33(+1.27%)
Jul 01, 2021
247.19
264.33
246.79
261.33
693,178
+16.40(+6.70%)
Jun 30, 2021
247.70
247.89
243.21
244.93
191,012
-2.19(-0.89%)
Jun 29, 2021
253.28
254.41
246.51
247.12
199,281
-6.16(-2.43%)
Jun 28, 2021
250.51
256.07
249.42
253.28
208,961
+3.56(+1.43%)
Jun 25, 2021
245.09
255.24
244.09
249.72
388,533
+6.27(+2.58%)
Jun 24, 2021
244.12
249.48
240.57
243.45
199,566
-0.51(-0.21%)
Jun 23, 2021
247.64
249.10
243.02
243.96
214,869
-2.15(-0.87%)
Jun 22, 2021
244.42
247.62
244.16
246.11
214,851
+0.67(+0.27%)
Jun 21, 2021
240.06
246.12
239.46
245.44
174,162
+6.47(+2.71%)
Jun 18, 2021
241.55
242.24
238.47
238.97
386,544
-2.29(-0.95%)
Jun 17, 2021
241.51
243.72
238.99
241.26
249,078
-1.31(-0.54%)
Jun 16, 2021
248.17
248.45
239.60
242.57
570,064
-4.34(-1.76%)
Jun 15, 2021
260.93
262.61
246.30
246.91
340,939
-12.72(-4.90%)
Jun 14, 2021
252.64
259.93
250.44
259.63
242,139
+6.70(+2.65%)
Jun 11, 2021
255.45
257.10
252.00
252.93
137,386
-2.67(-1.04%)
Jun 10, 2021
259.37
260.34
254.87
255.60
150,238
-4.06(-1.56%)
Jun 09, 2021
262.66
263.63
259.56
259.66
141,904
-1.65(-0.63%)
Jun 08, 2021
260.20
261.92
255.55
261.31
149,875
+3.31(+1.28%)
Jun 07, 2021
256.07
260.06
254.22
258.00
162,387
+2.39(+0.94%)
Jun 04, 2021
249.73
257.14
249.73
255.61
221,904
+6.53(+2.62%)
Jun 03, 2021
252.74
253.71
248.34
249.08
162,195
-4.66(-1.84%)
Jun 02, 2021
258.89
259.89
252.74
253.74
137,589
-4.38(-1.70%)
Jun 01, 2021
258.53
259.89
252.45
258.12
135,558
-0.25(-0.10%)
May 28, 2021
261.60
263.66
258.08
258.37
123,223
-2.42(-0.93%)
May 27, 2021
260.46
261.86
259.74
260.79
167,228
-0.78(-0.30%)
May 26, 2021
260.18
264.00
260.18
261.57
165,723
+1.79(+0.69%)
May 25, 2021
259.78
261.85
257.80
259.78
172,689
+0.88(+0.34%)
May 24, 2021
260.47
261.36
257.36
258.90
180,072
-0.06(-0.02%)
May 21, 2021
262.04
262.48
255.19
258.96
268,652
-1.72(-0.66%)
May 20, 2021
258.85
261.24
254.15
260.68
130,182
+3.14(+1.22%)
May 19, 2021
247.54
257.55
247.54
257.54
105,982
+6.99(+2.79%)
May 18, 2021
249.35
253.58
246.85
250.55
211,379
-0.74(-0.29%)
May 17, 2021
255.66
261.83
250.88
251.29
105,555
-5.68(-2.21%)
May 14, 2021
253.50
258.20
251.02
256.97
140,465
+6.42(+2.56%)
May 13, 2021
260.96
261.60
249.18
250.55
175,095
-9.45(-3.63%)
May 12, 2021
258.19
261.73
257.96
260.00
160,835
-0.03(-0.01%)
May 11, 2021
259.31
263.06
255.02
260.03
132,321
-1.70(-0.65%)
May 10, 2021
259.85
266.64
257.20
261.73
252,202
+1.60(+0.62%)
May 07, 2021
253.65
263.20
253.25
260.13
286,930
+7.35(+2.91%)
May 06, 2021
251.53
257.56
248.22
252.78
247,609
+1.05(+0.42%)
May 05, 2021
258.71
258.71
249.84
251.73
291,872
-7.43(-2.87%)
May 04, 2021
260.01
261.42
255.21
259.16
192,312
-3.07(-1.17%)
May 03, 2021
271.13
271.28
261.58
262.23
319,800
-7.62(-2.82%)
Apr 30, 2021
283.33
284.59
269.32
269.85
259,200
-15.86(-5.55%)
Apr 29, 2021
292.97
292.97
280.70
285.71
303,805
+0.73(+0.26%)
Apr 28, 2021
285.84
291.78
280.02
284.98
163,284
-0.03(-0.01%)
Apr 27, 2021
289.75
291.74
283.71
285.01
202,190
-3.49(-1.21%)
Apr 26, 2021
286.48
289.11
282.00
288.50
154,740
+3.93(+1.38%)
Apr 23, 2021
282.32
286.46
280.75
284.57
109,700
+1.65(+0.58%)
Apr 22, 2021
283.98
286.76
281.44
282.92
79,098
-2.13(-0.75%)
Apr 21, 2021
280.86
286.76
280.86
285.05
115,827
+4.01(+1.43%)
Apr 20, 2021
281.73
285.88
278.89
281.04
162,357
+0.01(+0.00%)
Apr 19, 2021
282.96
283.43
277.64
281.03
150,097
-1.93(-0.68%)
Apr 16, 2021
285.41
288.21
281.54
282.96
163,600
-1.03(-0.36%)
Apr 15, 2021
279.86
283.99
279.00
283.99
70,152
+7.16(+2.59%)
Apr 14, 2021
278.60
283.33
276.40
276.83
91,471
-3.56(-1.27%)
Apr 13, 2021
279.65
282.16
275.90
280.39
125,054
+3.55(+1.28%)
Apr 12, 2021
280.78
282.79
276.19
276.84
149,300
-6.25(-2.21%)
Apr 09, 2021
275.37
284.82
271.47
283.09
175,500
+9.54(+3.49%)
Apr 08, 2021
270.19
274.61
267.76
273.55
236,691
+5.82(+2.17%)
Apr 07, 2021
271.05
274.03
267.31
267.73
227,686
-2.54(-0.94%)
Apr 06, 2021
273.79
277.39
269.72
270.27
212,383
-4.04(-1.47%)
Apr 05, 2021
270.43
274.73
268.12
274.31
189,723
+4.85(+1.80%)
Apr 01, 2021
267.64
272.08
265.77
269.46
226,800
+4.67(+1.76%)
Mar 31, 2021
260.42
267.31
259.56
264.79
475,033
+4.63(+1.78%)
Mar 30, 2021
261.45
263.20
258.20
260.16
132,403
-3.20(-1.22%)
Mar 29, 2021
268.22
274.36
262.79
263.36
161,381
-7.80(-2.88%)
Mar 26, 2021
267.22
271.16
263.40
271.16
214,500
+3.39(+1.27%)
Mar 25, 2021
272.58
275.71
265.68
267.77
266,959
-6.34(-2.31%)
Mar 24, 2021
270.19
275.22
268.71
274.11
256,058
+4.91(+1.82%)
Mar 23, 2021
270.00
272.53
266.21
269.20
168,473
-1.17(-0.43%)
Mar 22, 2021
270.34
272.08
268.53
270.37
221,201
+1.37(+0.51%)
Mar 19, 2021
271.16
274.60
266.16
269.00
439,100
+0.00(+0.00%)
Mar 18, 2021
271.59
274.08
268.74
269.00
278,609
-1.00(-0.37%)
Mar 17, 2021
265.87
273.89
261.71
270.00
338,712
+2.75(+1.03%)
Mar 16, 2021
272.00
272.71
266.49
267.25
198,026
-3.49(-1.29%)
Mar 15, 2021
268.47
273.75
263.05
270.74
263,181
+4.44(+1.67%)
Mar 12, 2021
259.19
266.76
258.58
266.30
134,700
+4.46(+1.70%)
Mar 11, 2021
260.44
262.40
255.29
261.84
151,977
+5.97(+2.33%)
Mar 10, 2021
258.88
259.97
253.88
255.87
244,765
+0.19(+0.07%)
Mar 09, 2021
251.79
262.35
250.23
255.68
371,471
+11.25(+4.60%)
Mar 08, 2021
242.00
251.10
237.81
244.43
475,914
+3.18(+1.32%)
Mar 05, 2021
236.10
242.32
226.05
241.25
319,200
+4.63(+1.96%)
Mar 04, 2021
243.56
246.00
233.34
236.62
308,963
-5.00(-2.07%)
Mar 03, 2021
251.06
251.06
240.52
241.62
246,440
-10.91(-4.32%)
Mar 02, 2021
258.10
258.10
252.05
252.53
209,738
-2.62(-1.03%)
Mar 01, 2021
262.94
265.61
254.36
255.15
242,084
+1.51(+0.60%)
Feb 26, 2021
263.22
267.70
252.01
253.64
303,600
-9.32(-3.54%)
Feb 25, 2021
274.44
280.95
261.00
262.96
286,039
-18.65(-6.62%)
Feb 24, 2021
280.68
283.56
274.37
281.61
218,482
+1.34(+0.48%)
Feb 23, 2021
282.76
285.34
277.16
280.27
201,905
-4.33(-1.52%)
Feb 22, 2021
291.38
291.99
283.03
284.60
135,783
-7.88(-2.69%)
Feb 19, 2021
292.83
294.49
289.06
292.48
86,800
-0.97(-0.33%)
Feb 18, 2021
294.21
296.30
286.00
293.45
143,773
-1.75(-0.59%)
Feb 17, 2021
293.00
297.33
292.04
295.20
159,424
-2.84(-0.95%)
Feb 16, 2021
308.81
310.50
297.20
298.04
106,845
-10.78(-3.49%)
Feb 12, 2021
309.86
310.88
305.06
308.82
60,900
-1.42(-0.46%)
Feb 11, 2021
305.90
311.47
300.38
310.24
106,391
+6.61(+2.18%)
Feb 10, 2021
309.10
314.84
302.32
303.63
89,439
-5.76(-1.86%)
Feb 09, 2021
304.63
311.59
304.03
309.39
184,596
+4.37(+1.43%)
Feb 08, 2021
306.05
307.50
301.14
305.02
95,972
+6.19(+2.07%)
Feb 05, 2021
298.75
299.61
291.96
298.83
125,700
+2.60(+0.88%)
Feb 04, 2021
289.11
297.96
288.00
296.23
108,427
+4.37(+1.50%)
Feb 03, 2021
288.10
293.25
281.88
291.86
120,581
+3.86(+1.34%)
Feb 02, 2021
290.43
298.88
287.95
288.00
145,047
+0.82(+0.29%)
Feb 01, 2021
290.99
293.15
286.58
287.18
129,384
-0.13(-0.05%)
Jan 29, 2021
283.56
289.45
281.92
287.31
113,000
-1.06(-0.37%)
Jan 28, 2021
287.61
290.28
281.04
288.37
200,671
+1.71(+0.60%)
Jan 27, 2021
305.43
308.00
285.48
286.66
309,018
-24.41(-7.85%)
Jan 26, 2021
313.92
315.56
308.13
311.07
115,570
-3.09(-0.98%)
Jan 25, 2021
314.41
325.12
312.96
314.16
165,614
+0.62(+0.20%)
Jan 22, 2021
304.98
314.41
301.91
313.54
214,000
+10.64(+3.51%)
Jan 21, 2021
305.80
305.80
294.98
302.90
157,225
-1.57(-0.52%)
Jan 20, 2021
300.84
306.39
300.00
304.47
210,424
+6.37(+2.14%)
Jan 19, 2021
297.10
304.31
295.06
298.10
377,949
+4.21(+1.43%)
Jan 15, 2021
288.18
294.56
286.82
293.89
123,900
+6.03(+2.09%)
Jan 14, 2021
288.73
295.96
286.51
287.86
163,284
-1.82(-0.63%)
Jan 13, 2021
297.24
297.24
288.00
289.68
195,398
-6.14(-2.08%)
Jan 12, 2021
304.69
306.75
294.52
295.82
147,732
-8.20(-2.70%)
Jan 11, 2021
304.00
307.43
299.33
304.02
124,632
-3.05(-0.99%)
Jan 08, 2021
303.22
309.38
303.22
307.07
145,300
+3.64(+1.20%)
Jan 07, 2021
298.14
304.85
293.57
303.43
150,600
+7.31(+2.47%)
Jan 06, 2021
288.05
296.78
285.69
296.12
245,681
+6.27(+2.16%)
Jan 05, 2021
289.74
294.33
288.55
289.85
131,581
+0.43(+0.15%)
Jan 04, 2021
295.00
298.02
284.71
289.42
153,554
-3.91(-1.33%)
Dec 31, 2020
293.33
293.33
293.33
140,878
+4.25(+1.47%)
Dec 30, 2020
289.81
292.34
286.26
289.08
140,878
+0.22(+0.08%)
Dec 29, 2020
293.19
294.14
285.53
288.86
118,509
-3.36(-1.15%)
Dec 28, 2020
293.04
293.98
284.42
292.22
121,073
-0.13(-0.04%)
Dec 24, 2020
298.54
298.54
289.01
292.35
50,400
+2.51(+0.87%)
Dec 23, 2020
291.05
296.20
289.46
289.84
127,632
+0.93(+0.32%)
Dec 22, 2020
287.44
290.80
285.34
288.91
189,044
+2.22(+0.77%)
Dec 21, 2020
286.05
292.06
283.39
286.69
173,129
-3.11(-1.07%)
Dec 18, 2020
284.58
291.81
281.69
289.80
466,000
+8.56(+3.04%)
Dec 17, 2020
273.11
282.16
271.88
281.24
136,832
+9.98(+3.68%)
Dec 16, 2020
276.91
277.30
269.52
271.26
194,322
-3.73(-1.36%)
Dec 15, 2020
271.08
274.99
269.25
274.99
137,205
+5.02(+1.86%)
Dec 14, 2020
273.00
281.01
268.11
269.97
131,692
-0.32(-0.12%)
Dec 11, 2020
270.78
273.10
265.03
270.29
130,900
+0.48(+0.18%)
Dec 10, 2020
262.80
270.49
261.71
269.81
168,152
+7.41(+2.82%)
Dec 09, 2020
262.24
264.99
258.88
262.40
116,653
+0.88(+0.34%)
Dec 08, 2020
256.38
262.20
255.73
261.52
112,440
+5.78(+2.26%)
Dec 07, 2020
252.86
257.44
252.43
255.74
164,095
+2.10(+0.83%)
Dec 04, 2020
246.40
254.47
245.31
253.64
95,600
+8.03(+3.27%)
Dec 03, 2020
247.10
248.44
244.09
245.61
91,127
-1.82(-0.74%)
Dec 02, 2020
248.72
249.10
244.93
247.43
130,045
-0.86(-0.35%)
Dec 01, 2020
246.95
250.72
244.11
248.29
153,093
+3.50(+1.43%)
Nov 30, 2020
241.62
245.97
239.56
244.79
185,829
+4.12(+1.71%)
Nov 27, 2020
236.28
240.67
234.72
240.67
53,400
+5.49(+2.33%)
Nov 25, 2020
234.14
238.54
231.45
235.18
109,300
+3.88(+1.68%)
Nov 24, 2020
239.45
240.27
230.47
231.30
171,344
-8.05(-3.36%)
Nov 23, 2020
239.41
242.71
238.26
239.35
102,859
-1.75(-0.73%)
Nov 20, 2020
241.27
243.56
238.88
241.10
121,000
+0.73(+0.30%)
Nov 19, 2020
242.31
244.40
239.02
240.37
78,177
-1.52(-0.63%)
Nov 18, 2020
249.09
250.80
240.82
241.89
112,739
-7.20(-2.89%)
Nov 17, 2020
243.26
251.48
243.26
249.09
159,372
+4.51(+1.84%)
Nov 16, 2020
241.93
248.74
240.90
244.58
205,164
+1.15(+0.47%)
Nov 13, 2020
241.27
244.51
238.49
243.43
148,500
+1.62(+0.67%)
Nov 12, 2020
245.68
247.25
238.51
241.81
154,299
-2.59(-1.06%)
Nov 11, 2020
241.90
245.79
240.41
244.40
196,983
+5.09(+2.13%)
Nov 10, 2020
242.81
243.88
236.01
239.31
245,459
-5.85(-2.39%)
Nov 09, 2020
271.89
273.74
244.33
245.16
337,023
-23.40(-8.71%)
Nov 06, 2020
265.76
269.90
264.00
268.56
123,400
+4.38(+1.66%)
Nov 05, 2020
270.41
273.77
263.17
264.18
161,619
-2.73(-1.02%)
Nov 04, 2020
265.04
270.00
261.78
266.91
157,010
+6.68(+2.57%)
Nov 03, 2020
257.47
263.74
254.02
260.23
127,840
+5.85(+2.30%)
Nov 02, 2020
260.11
264.77
252.38
254.38
248,789
-4.62(-1.78%)
Oct 30, 2020
250.00
259.85
249.48
259.00
279,100
+8.13(+3.24%)
Oct 29, 2020
248.73
256.61
244.12
250.87
205,304
+2.14(+0.86%)
Oct 28, 2020
253.70
256.83
247.59
248.73
157,080
-6.88(-2.69%)
Oct 27, 2020
251.15
259.85
251.15
255.61
147,053
+2.89(+1.14%)
Oct 26, 2020
247.07
253.56
247.07
252.72
129,369
+1.61(+0.64%)
Oct 23, 2020
253.56
253.56
245.78
251.11
92,800
+2.29(+0.92%)
Oct 22, 2020
248.79
253.38
248.35
248.82
146,136
+0.36(+0.14%)
Oct 21, 2020
249.02
252.45
248.34
248.46
135,010
+0.92(+0.37%)
Oct 20, 2020
246.11
251.71
246.11
247.54
150,603
+1.52(+0.62%)
Oct 19, 2020
252.00
254.67
244.96
246.02
89,801
-5.65(-2.25%)
Oct 16, 2020
254.74
256.09
250.59
251.67
90,800
-1.77(-0.70%)
Oct 15, 2020
245.89
255.57
245.67
253.44
133,524
+2.98(+1.19%)
Oct 14, 2020
253.00
258.62
250.29
250.46
94,965
-1.73(-0.69%)
Oct 13, 2020
250.51
253.51
249.11
252.19
126,679
+2.60(+1.04%)
Oct 12, 2020
248.48
251.29
246.52
249.59
86,208
+1.76(+0.71%)
Oct 09, 2020
243.34
247.96
243.08
247.83
102,200
+5.11(+2.11%)
Oct 08, 2020
243.24
244.03
239.49
242.72
133,346
+0.11(+0.05%)
Oct 07, 2020
243.02
245.88
242.02
242.61
191,813
+0.61(+0.25%)
Oct 06, 2020
239.42
242.69
236.59
242.00
206,594
+2.00(+0.83%)
Oct 05, 2020
233.85
240.36
233.82
240.00
148,789
+6.47(+2.77%)
Oct 02, 2020
232.23
237.19
229.33
233.53
183,000
-2.08(-0.88%)
Oct 01, 2020
235.84
238.14
229.97
235.61
182,180
-0.82(-0.35%)
Sep 30, 2020
230.79
239.68
230.79
236.43
573,844
+4.39(+1.89%)
Sep 29, 2020
232.48
235.31
230.28
232.04
167,370
-0.87(-0.37%)
Sep 28, 2020
234.92
236.01
232.19
232.91
136,409
+0.53(+0.23%)
Sep 25, 2020
224.97
232.90
216.21
232.38
225,100
+7.79(+3.47%)
Sep 24, 2020
223.44
229.69
221.78
224.59
211,709
+0.53(+0.24%)
Sep 23, 2020
232.10
233.13
223.62
224.06
202,858
-9.61(-4.11%)
Sep 22, 2020
240.43
240.46
232.20
233.67
158,855
-6.57(-2.73%)
Sep 21, 2020
231.64
240.75
229.45
240.24
197,874
+6.63(+2.84%)
Sep 18, 2020
237.54
237.79
228.43
233.61
353,800
-1.53(-0.65%)
Sep 17, 2020
234.79
237.97
232.58
235.14
174,690
-2.45(-1.03%)
Sep 16, 2020
240.60
243.17
237.09
237.59
140,020
-1.96(-0.82%)
Sep 15, 2020
237.75
242.16
237.38
239.55
161,593
+2.52(+1.06%)
Sep 14, 2020
233.84
239.58
229.75
237.03
170,223
+5.34(+2.30%)
Sep 11, 2020
231.03
232.68
228.07
231.69
262,300
+3.22(+1.41%)
Sep 10, 2020
231.72
234.69
227.33
228.47
144,673
-2.19(-0.95%)
Sep 09, 2020
229.88
233.14
227.98
230.66
250,794
+3.43(+1.51%)
Sep 08, 2020
228.32
232.86
226.90
227.23
205,322
-4.31(-1.86%)
Sep 04, 2020
236.44
239.24
225.93
231.54
201,600
-6.75(-2.83%)
Sep 03, 2020
245.71
247.92
236.43
238.29
140,421
-9.81(-3.95%)
Sep 02, 2020
243.91
248.96
241.00
248.10
217,301
+6.32(+2.61%)
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
.