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
)
303.59
-4.41 (-1.43%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 31, 2020
196.02
197.08
191.79
192.93
1,907,684
-2.97(-1.52%)
Jan 30, 2020
195.08
196.43
192.92
195.90
1,680,188
+0.38(+0.20%)
Jan 29, 2020
198.07
198.57
195.35
195.51
1,586,568
-2.14(-1.08%)
Jan 28, 2020
195.43
198.33
194.84
197.66
1,925,434
+3.47(+1.79%)
Jan 27, 2020
192.90
195.40
192.59
194.19
1,469,288
-1.90(-0.97%)
Jan 24, 2020
198.37
198.93
195.60
196.09
2,498,443
-1.98(-1.00%)
Jan 23, 2020
196.87
198.19
196.37
198.07
2,519,198
+1.19(+0.61%)
Jan 22, 2020
197.62
199.18
196.82
196.88
1,992,927
+0.25(+0.12%)
Jan 21, 2020
195.08
197.58
194.61
196.63
2,858,256
-0.05(-0.02%)
Jan 17, 2020
197.43
198.04
195.88
196.68
2,749,043
+0.21(+0.10%)
Jan 16, 2020
195.68
196.58
195.46
196.47
2,862,977
+1.62(+0.83%)
Jan 15, 2020
195.55
195.96
194.36
194.85
2,112,433
+0.31(+0.16%)
Jan 14, 2020
196.25
197.61
193.89
194.54
2,668,497
-1.74(-0.89%)
Jan 13, 2020
194.32
196.52
194.32
196.29
2,352,082
+1.81(+0.93%)
Jan 10, 2020
193.79
195.09
193.60
194.48
1,679,614
+1.41(+0.73%)
Jan 09, 2020
192.46
194.12
192.14
193.06
3,107,892
+1.70(+0.89%)
Jan 08, 2020
191.05
192.41
190.61
191.36
2,425,294
+0.38(+0.20%)
Jan 07, 2020
190.30
193.17
190.29
190.99
3,308,276
-4.21(-2.16%)
Jan 06, 2020
195.05
195.54
193.68
195.20
3,034,009
-1.28(-0.65%)
Jan 03, 2020
195.26
197.25
193.86
196.48
1,924,135
-0.33(-0.17%)
Jan 02, 2020
197.48
198.47
195.56
196.81
2,595,902
-0.39(-0.20%)
Dec 31, 2019
196.65
197.66
196.15
197.20
1,464,563
-0.07(-0.03%)
Dec 30, 2019
198.77
198.77
195.78
197.27
1,274,769
-1.48(-0.74%)
Dec 27, 2019
198.97
199.13
198.18
198.75
1,379,675
+0.16(+0.08%)
Dec 26, 2019
198.18
198.66
197.85
198.59
1,131,658
+0.41(+0.21%)
Dec 24, 2019
197.34
198.23
197.19
198.18
1,066,176
+0.73(+0.37%)
Dec 23, 2019
197.57
197.88
195.58
197.45
2,371,413
-0.25(-0.13%)
Dec 20, 2019
197.71
199.71
195.80
197.70
4,429,996
+2.62(+1.34%)
Dec 19, 2019
189.23
195.08
189.23
195.08
4,014,641
+2.38(+1.23%)
Dec 18, 2019
190.68
193.08
190.59
192.70
3,206,286
+2.21(+1.16%)
Dec 17, 2019
191.99
192.66
190.07
190.49
2,538,508
-1.50(-0.78%)
Dec 16, 2019
193.97
195.41
191.96
191.99
2,885,538
-1.55(-0.80%)
Dec 13, 2019
190.17
193.60
190.12
193.54
1,759,911
+2.57(+1.34%)
Dec 12, 2019
189.33
191.45
188.47
190.98
2,063,566
+1.52(+0.80%)
Dec 11, 2019
189.30
189.76
187.62
189.46
1,782,855
+0.39(+0.21%)
Dec 10, 2019
189.21
189.42
188.12
189.07
1,498,095
-0.14(-0.07%)
Dec 09, 2019
188.96
190.00
188.65
189.21
2,110,241
-0.49(-0.26%)
Dec 06, 2019
188.62
189.95
187.76
189.69
1,436,908
+2.53(+1.35%)
Dec 05, 2019
187.31
187.33
186.26
187.16
1,939,698
+0.25(+0.13%)
Dec 04, 2019
187.08
187.67
186.59
186.91
1,304,663
+0.78(+0.42%)
Dec 03, 2019
185.00
186.64
184.00
186.13
1,644,269
-0.79(-0.42%)
Dec 02, 2019
188.65
188.89
185.48
186.92
1,347,846
-1.47(-0.78%)
Nov 29, 2019
188.47
188.85
187.31
188.39
801,367
-0.09(-0.05%)
Nov 27, 2019
187.81
188.58
186.55
188.48
1,286,672
+0.32(+0.17%)
Nov 26, 2019
185.77
188.24
185.22
188.16
2,482,026
+2.39(+1.29%)
Nov 25, 2019
185.09
185.79
184.87
185.77
2,084,161
+1.59(+0.86%)
Nov 22, 2019
185.48
185.82
182.72
184.18
1,193,561
-0.11(-0.06%)
Nov 21, 2019
184.89
185.37
183.69
184.29
1,299,880
-0.87(-0.47%)
Nov 20, 2019
186.12
187.08
184.28
185.16
1,577,470
-0.59(-0.32%)
Nov 19, 2019
185.62
186.13
184.86
185.75
1,433,149
+0.30(+0.16%)
Nov 18, 2019
184.90
186.32
184.27
185.45
1,666,832
+1.13(+0.62%)
Nov 15, 2019
183.47
185.02
183.38
184.32
2,590,642
+0.52(+0.29%)
Nov 14, 2019
181.69
183.94
181.53
183.79
1,786,317
+1.64(+0.90%)
Nov 13, 2019
179.02
182.41
178.40
182.15
2,053,058
+2.88(+1.60%)
Nov 12, 2019
178.10
179.49
177.82
179.28
1,626,064
+1.28(+0.72%)
Nov 11, 2019
176.78
178.37
176.58
178.00
1,246,107
+0.34(+0.19%)
Nov 08, 2019
176.69
177.67
176.32
177.66
1,369,211
+0.57(+0.32%)
Nov 07, 2019
177.29
178.13
176.69
177.09
1,790,448
-0.13(-0.07%)
Nov 06, 2019
175.12
177.25
175.05
177.22
1,764,183
+2.20(+1.26%)
Nov 05, 2019
176.07
176.07
173.71
175.02
1,640,748
-0.86(-0.49%)
Nov 04, 2019
176.54
177.16
175.50
175.88
1,222,055
-0.39(-0.22%)
Nov 01, 2019
174.85
176.39
174.29
176.27
1,603,908
+2.62(+1.51%)
Oct 31, 2019
174.34
176.12
172.64
173.65
1,681,567
-1.09(-0.62%)
Oct 30, 2019
173.40
175.17
172.59
174.74
1,327,548
+1.67(+0.96%)
Oct 29, 2019
170.96
173.96
170.79
173.07
1,659,325
+1.81(+1.06%)
Oct 28, 2019
172.70
174.13
170.97
171.26
1,956,924
-0.19(-0.11%)
Oct 25, 2019
172.95
173.10
171.40
171.45
1,483,356
-1.81(-1.04%)
Oct 24, 2019
173.30
175.14
172.93
173.26
2,154,407
+0.87(+0.51%)
Oct 23, 2019
170.81
173.11
170.41
172.39
2,430,755
+1.26(+0.74%)
Oct 22, 2019
175.38
176.17
170.77
171.12
1,894,201
-4.33(-2.47%)
Oct 21, 2019
175.08
175.63
173.62
175.45
1,439,329
+0.24(+0.14%)
Oct 18, 2019
175.01
176.19
174.76
175.21
3,092,924
+0.97(+0.56%)
Oct 17, 2019
175.09
175.44
173.41
174.23
1,592,451
-0.50(-0.28%)
Oct 16, 2019
172.87
175.12
172.47
174.73
2,055,903
+0.35(+0.20%)
Oct 15, 2019
173.28
174.74
173.03
174.38
1,572,850
+1.40(+0.81%)
Oct 14, 2019
172.85
173.76
171.79
172.98
1,448,028
+0.49(+0.29%)
Oct 11, 2019
173.18
175.04
172.27
172.49
2,557,698
+1.06(+0.62%)
Oct 10, 2019
171.43
172.40
170.28
171.43
2,301,064
-0.47(-0.28%)
Oct 09, 2019
171.39
172.79
170.86
171.90
1,925,425
+2.00(+1.17%)
Oct 08, 2019
172.90
173.19
169.72
169.91
2,448,934
-4.30(-2.47%)
Oct 07, 2019
175.58
175.97
174.19
174.20
1,771,020
-2.64(-1.49%)
Oct 04, 2019
174.20
177.01
173.54
176.84
1,697,018
+3.57(+2.06%)
Oct 03, 2019
172.81
173.53
170.51
173.27
2,386,747
+0.89(+0.52%)
Oct 02, 2019
175.63
175.92
170.55
172.38
3,158,738
-4.45(-2.52%)
Oct 01, 2019
179.60
180.32
176.62
176.82
2,224,667
-2.55(-1.42%)
Sep 30, 2019
178.49
180.30
178.49
179.37
2,174,027
+0.91(+0.51%)
Sep 27, 2019
180.50
180.52
177.54
178.47
2,158,135
-0.69(-0.39%)
Sep 26, 2019
175.37
180.29
174.65
179.16
3,999,512
+1.16(+0.65%)
Sep 25, 2019
178.67
179.04
175.97
177.99
3,046,063
+0.68(+0.38%)
Sep 24, 2019
181.32
182.65
176.97
177.31
3,178,583
-2.52(-1.40%)
Sep 23, 2019
179.35
180.85
179.05
179.83
1,790,668
-0.23(-0.13%)
Sep 20, 2019
181.89
182.99
179.46
180.06
2,846,593
-1.47(-0.81%)
Sep 19, 2019
181.36
182.90
181.11
181.53
1,692,807
+0.50(+0.28%)
Sep 18, 2019
181.08
181.45
178.62
181.03
2,032,754
-0.76(-0.42%)
Sep 17, 2019
180.31
182.58
180.31
181.79
1,571,977
+0.74(+0.41%)
Sep 16, 2019
180.32
182.05
179.99
181.06
1,458,407
-0.43(-0.24%)
Sep 13, 2019
182.77
182.77
180.87
181.49
1,707,741
-0.84(-0.46%)
Sep 12, 2019
181.56
182.99
178.98
182.33
2,275,747
+3.87(+2.17%)
Sep 11, 2019
177.18
179.48
176.47
178.46
2,606,147
+1.59(+0.90%)
Sep 10, 2019
179.96
180.48
175.21
176.86
3,893,715
-4.82(-2.65%)
Sep 09, 2019
187.41
187.55
179.83
181.68
2,898,428
-5.87(-3.13%)
Sep 06, 2019
186.50
189.12
185.61
187.55
2,342,045
+1.52(+0.82%)
Sep 05, 2019
186.32
186.32
185.06
186.03
2,376,478
+1.66(+0.90%)
Sep 04, 2019
184.48
184.97
184.05
184.37
1,341,160
+1.83(+1.00%)
Sep 03, 2019
183.11
184.41
182.25
182.54
1,819,218
-2.26(-1.22%)
Aug 30, 2019
186.50
187.14
183.49
184.80
2,334,110
-0.53(-0.29%)
Aug 29, 2019
184.64
186.42
184.11
185.33
1,602,373
+1.77(+0.97%)
Aug 28, 2019
183.60
184.20
181.44
183.56
1,422,204
-0.30(-0.16%)
Aug 27, 2019
182.79
184.08
182.06
183.85
1,750,846
+1.58(+0.86%)
Aug 26, 2019
181.23
182.28
180.41
182.28
1,760,306
+2.48(+1.38%)
Aug 23, 2019
181.84
184.57
178.64
179.80
2,456,038
-3.29(-1.80%)
Aug 22, 2019
183.20
183.68
181.16
183.09
1,244,856
+0.57(+0.31%)
Aug 21, 2019
182.48
183.56
181.91
182.52
1,120,339
+1.43(+0.79%)
Aug 20, 2019
181.94
182.75
180.09
181.09
1,526,484
-0.91(-0.50%)
Aug 19, 2019
181.84
183.04
181.39
182.01
2,027,879
+1.83(+1.01%)
Aug 16, 2019
178.22
180.59
177.62
180.18
2,709,652
+3.41(+1.93%)
Aug 15, 2019
174.71
177.39
174.10
176.77
2,072,421
+2.41(+1.39%)
Aug 14, 2019
177.55
178.47
174.20
174.35
2,484,127
-5.51(-3.06%)
Aug 13, 2019
176.02
180.00
176.02
179.86
2,294,521
+2.69(+1.52%)
Aug 12, 2019
178.56
178.93
176.54
177.18
1,646,689
-1.38(-0.77%)
Aug 09, 2019
180.54
180.60
177.37
178.56
1,964,358
-2.52(-1.39%)
Aug 08, 2019
177.18
181.17
176.60
181.08
1,934,620
+4.95(+2.81%)
Aug 07, 2019
174.58
176.58
171.96
176.12
2,675,589
+0.06(+0.03%)
Aug 06, 2019
174.07
176.77
173.92
176.07
2,204,332
+3.04(+1.76%)
Aug 05, 2019
176.79
178.11
171.80
173.03
2,597,286
-6.96(-3.86%)
Aug 02, 2019
181.35
181.35
177.65
179.99
1,965,752
-1.07(-0.59%)
Aug 01, 2019
180.28
183.91
180.19
181.06
1,970,035
+1.47(+0.82%)
Jul 31, 2019
182.83
183.14
177.65
179.58
1,679,370
-2.86(-1.57%)
Jul 30, 2019
183.12
183.92
182.17
182.45
1,226,651
-1.59(-0.86%)
Jul 29, 2019
183.71
184.14
182.96
184.03
1,415,231
+0.39(+0.21%)
Jul 26, 2019
181.93
183.73
181.45
183.64
1,346,140
+1.83(+1.01%)
Jul 25, 2019
181.85
182.40
180.62
181.81
1,641,839
+0.47(+0.26%)
Jul 24, 2019
180.91
181.42
179.86
181.35
1,341,401
+0.01(+0.01%)
Jul 23, 2019
182.14
182.30
179.98
181.34
1,192,209
+0.02(+0.01%)
Jul 22, 2019
181.51
182.21
181.20
181.32
1,168,882
+0.48(+0.26%)
Jul 19, 2019
181.68
182.74
180.78
180.84
1,697,661
-0.83(-0.46%)
Jul 18, 2019
180.62
182.44
180.15
181.67
1,675,437
+0.94(+0.52%)
Jul 17, 2019
181.69
181.94
180.48
180.73
1,670,436
-0.41(-0.23%)
Jul 16, 2019
181.98
182.40
180.33
181.14
1,565,711
-1.00(-0.55%)
Jul 15, 2019
182.98
183.11
181.92
182.14
1,358,692
-0.83(-0.45%)
Jul 12, 2019
181.84
182.99
180.74
182.97
2,208,321
+1.44(+0.79%)
Jul 11, 2019
179.50
181.53
179.27
181.53
2,061,330
+2.76(+1.54%)
Jul 10, 2019
178.59
179.13
178.09
178.77
1,699,053
+0.58(+0.32%)
Jul 09, 2019
176.31
178.25
176.31
178.19
1,857,885
+0.73(+0.41%)
Jul 08, 2019
178.17
178.24
177.05
177.47
2,013,041
-1.01(-0.56%)
Jul 05, 2019
177.10
178.80
175.55
178.47
2,263,977
+0.39(+0.22%)
Jul 03, 2019
176.55
178.08
175.41
178.08
1,187,001
+2.21(+1.26%)
Jul 02, 2019
174.30
176.00
173.67
175.87
2,277,191
+1.61(+0.93%)
Jul 01, 2019
172.36
174.34
171.98
174.26
2,578,765
+1.96(+1.14%)
Jun 28, 2019
171.80
172.98
170.53
172.30
3,150,394
+1.65(+0.97%)
Jun 27, 2019
166.73
170.75
165.98
170.65
3,683,189
-0.29(-0.17%)
Jun 26, 2019
173.10
173.38
170.94
170.94
2,565,947
-1.48(-0.86%)
Jun 25, 2019
173.93
174.06
172.03
172.42
1,998,297
-1.13(-0.65%)
Jun 24, 2019
173.51
174.52
173.06
173.55
1,826,399
+0.51(+0.30%)
Jun 21, 2019
174.47
174.67
172.69
173.04
3,545,775
-0.89(-0.51%)
Jun 20, 2019
172.32
174.34
172.03
173.93
2,275,543
+2.40(+1.40%)
Jun 19, 2019
172.26
172.87
171.13
171.54
2,169,965
-0.51(-0.30%)
Jun 18, 2019
172.51
173.14
171.85
172.05
2,115,313
+0.56(+0.33%)
Jun 17, 2019
172.52
172.82
171.38
171.49
1,263,111
-1.00(-0.58%)
Jun 14, 2019
172.20
173.29
171.71
172.49
1,999,639
+0.02(+0.01%)
Jun 13, 2019
173.33
173.54
171.81
172.47
1,419,475
+0.34(+0.19%)
Jun 12, 2019
171.23
172.58
170.86
172.13
1,503,601
+1.14(+0.67%)
Jun 11, 2019
173.22
174.08
170.72
171.00
1,526,355
-1.00(-0.58%)
Jun 10, 2019
171.89
172.77
171.33
171.99
1,635,333
+1.42(+0.83%)
Jun 07, 2019
169.37
171.80
169.04
170.58
2,108,162
+2.35(+1.40%)
Jun 06, 2019
167.85
168.77
167.23
168.23
1,863,480
+0.78(+0.47%)
Jun 05, 2019
167.31
168.18
166.35
167.44
1,600,133
+1.48(+0.89%)
Jun 04, 2019
165.31
166.01
163.91
165.96
2,433,930
+2.62(+1.60%)
Jun 03, 2019
165.87
166.32
162.47
163.34
1,903,002
-2.71(-1.63%)
May 31, 2019
165.49
166.58
164.58
166.05
1,929,721
-0.70(-0.42%)
May 30, 2019
165.67
167.35
165.67
166.75
1,123,720
+1.13(+0.68%)
May 29, 2019
165.65
166.64
164.69
165.62
1,639,483
-0.73(-0.44%)
May 28, 2019
167.16
167.96
165.80
166.35
2,505,544
-0.39(-0.24%)
May 24, 2019
167.44
168.16
166.59
166.74
1,359,008
+0.50(+0.30%)
May 23, 2019
166.32
166.80
164.53
166.24
1,304,396
-1.98(-1.18%)
May 22, 2019
167.22
169.14
167.10
168.22
1,299,982
+0.77(+0.46%)
May 21, 2019
167.49
167.85
166.74
167.45
1,313,487
+0.96(+0.58%)
May 20, 2019
165.04
167.36
164.54
166.49
1,679,361
+0.20(+0.12%)
May 17, 2019
164.49
167.10
164.49
166.30
1,663,238
+0.15(+0.09%)
May 16, 2019
164.38
167.62
164.23
166.15
2,393,600
+2.58(+1.58%)
May 15, 2019
160.59
164.25
160.56
163.56
2,209,966
+1.67(+1.03%)
May 14, 2019
160.31
162.98
160.31
161.89
1,830,466
+2.41(+1.51%)
May 13, 2019
159.82
160.39
158.85
159.48
1,988,002
-3.06(-1.88%)
May 10, 2019
162.00
163.17
159.15
162.54
2,294,325
-0.15(-0.09%)
May 09, 2019
160.49
162.80
159.82
162.69
2,192,741
+0.60(+0.37%)
May 08, 2019
162.32
163.42
161.47
162.09
2,128,509
-0.11(-0.07%)
May 07, 2019
163.12
163.33
160.73
162.20
2,475,574
-2.16(-1.32%)
May 06, 2019
162.10
164.93
161.22
164.37
1,748,156
-0.67(-0.41%)
May 03, 2019
165.08
165.95
164.60
165.04
2,874,046
-2.25(-1.34%)
May 02, 2019
168.79
170.03
166.44
167.28
2,026,357
-1.79(-1.06%)
May 01, 2019
170.84
170.98
169.06
169.07
1,332,349
-1.27(-0.74%)
Apr 30, 2019
169.33
170.49
168.94
170.34
1,646,949
+1.36(+0.81%)
Apr 29, 2019
168.58
169.46
168.45
168.98
1,192,321
+0.35(+0.21%)
Apr 26, 2019
167.97
168.65
167.00
168.63
1,083,303
+0.82(+0.49%)
Apr 25, 2019
168.39
168.39
166.56
167.81
1,110,265
-0.80(-0.48%)
Apr 24, 2019
168.66
169.17
168.10
168.61
1,569,817
+0.31(+0.18%)
Apr 23, 2019
166.18
168.37
165.95
168.30
1,914,734
+2.25(+1.35%)
Apr 22, 2019
165.29
166.22
165.07
166.05
1,494,718
-0.50(-0.30%)
Apr 18, 2019
166.66
166.92
165.42
166.56
1,415,093
-0.32(-0.19%)
Apr 17, 2019
167.46
167.85
166.83
166.87
1,713,097
-0.10(-0.06%)
Apr 16, 2019
167.67
167.76
166.23
166.98
1,735,344
-0.22(-0.13%)
Apr 15, 2019
166.37
167.51
165.94
167.20
1,736,394
+0.62(+0.37%)
Apr 12, 2019
166.45
167.26
165.80
166.59
2,856,137
+0.26(+0.16%)
Apr 11, 2019
165.22
166.43
164.96
166.32
1,519,767
+1.27(+0.77%)
Apr 10, 2019
164.87
165.75
164.22
165.06
1,697,123
+0.68(+0.41%)
Apr 09, 2019
164.39
165.06
163.96
164.38
1,961,370
-1.09(-0.66%)
Apr 08, 2019
164.32
165.62
164.04
165.47
1,484,950
+0.70(+0.43%)
Apr 05, 2019
164.11
165.01
163.74
164.76
2,012,633
+0.91(+0.56%)
Apr 04, 2019
163.88
164.11
162.65
163.85
2,454,060
-0.03(-0.02%)
Apr 03, 2019
162.68
164.06
162.29
163.88
2,683,479
+1.68(+1.04%)
Apr 02, 2019
162.62
163.28
161.44
162.19
2,079,834
-0.88(-0.54%)
Apr 01, 2019
162.31
163.26
161.65
163.07
3,219,842
+0.28(+0.17%)
Mar 29, 2019
162.13
163.67
161.80
162.79
2,998,299
+0.83(+0.51%)
Mar 28, 2019
158.08
164.15
157.67
161.96
5,837,210
+8.00(+5.20%)
Mar 27, 2019
154.45
155.19
152.94
153.96
2,568,355
-0.43(-0.28%)
Mar 26, 2019
153.97
155.01
153.47
154.40
1,922,231
+1.72(+1.13%)
Mar 25, 2019
152.58
153.04
151.68
152.68
1,913,692
-0.15(-0.10%)
Mar 22, 2019
155.19
155.76
152.70
152.82
1,732,807
-2.77(-1.78%)
Mar 21, 2019
152.77
156.23
152.77
155.60
1,801,760
+1.82(+1.18%)
Mar 20, 2019
153.90
154.69
152.43
153.78
2,301,742
+0.06(+0.04%)
Mar 19, 2019
154.55
155.03
153.09
153.71
2,107,966
-0.21(-0.14%)
Mar 18, 2019
154.22
154.86
152.73
153.92
1,721,464
+0.04(+0.02%)
Mar 15, 2019
152.60
154.49
152.51
153.89
4,040,729
+1.45(+0.95%)
Mar 14, 2019
152.10
152.54
151.78
152.44
2,454,503
+0.66(+0.43%)
Mar 13, 2019
152.57
152.86
151.36
151.78
2,265,383
+0.11(+0.07%)
Mar 12, 2019
152.13
153.36
151.42
151.67
2,542,192
+0.05(+0.03%)
Mar 11, 2019
150.27
151.74
149.82
151.62
1,341,208
+2.08(+1.39%)
Mar 08, 2019
148.90
149.65
148.44
149.54
1,576,458
-0.15(-0.10%)
Mar 07, 2019
150.02
150.24
148.70
149.69
1,789,446
-0.50(-0.33%)
Mar 06, 2019
151.73
151.73
150.14
150.19
1,874,091
-1.18(-0.78%)
Mar 05, 2019
150.72
151.59
150.31
151.37
1,668,582
+0.79(+0.52%)
Mar 04, 2019
152.37
152.53
148.82
150.59
2,050,386
-1.28(-0.84%)
Mar 01, 2019
150.75
152.51
150.46
151.86
2,408,586
+2.61(+1.75%)
Feb 28, 2019
148.81
149.83
148.34
149.25
2,181,168
+0.69(+0.47%)
Feb 27, 2019
148.76
149.14
148.10
148.56
1,661,066
-0.66(-0.44%)
Feb 26, 2019
149.48
150.29
148.94
149.22
1,631,160
-0.30(-0.20%)
Feb 25, 2019
149.88
150.21
149.39
149.52
1,456,412
+0.16(+0.11%)
Feb 22, 2019
148.14
149.67
147.94
149.37
1,815,738
+1.82(+1.23%)
Feb 21, 2019
147.59
148.02
146.94
147.54
1,984,873
-0.17(-0.11%)
Feb 20, 2019
147.77
148.09
146.53
147.71
2,074,629
+0.21(+0.14%)
Feb 19, 2019
146.69
148.07
146.30
147.50
1,791,110
+0.23(+0.16%)
Feb 15, 2019
147.13
147.36
146.34
147.26
2,589,803
+1.28(+0.87%)
Feb 14, 2019
145.87
146.90
144.96
145.99
1,679,099
-0.17(-0.11%)
Feb 13, 2019
145.20
146.63
145.07
146.16
2,002,406
+1.29(+0.89%)
Feb 12, 2019
144.31
145.23
143.94
144.86
1,994,840
+1.21(+0.84%)
Feb 11, 2019
144.28
145.48
143.37
143.65
1,525,129
-0.25(-0.17%)
Feb 08, 2019
142.57
144.23
142.45
143.90
2,486,869
+0.38(+0.26%)
Feb 07, 2019
144.14
144.28
142.60
143.52
2,281,175
-1.83(-1.26%)
Feb 06, 2019
145.34
146.15
145.10
145.35
1,486,826
-0.15(-0.10%)
Feb 05, 2019
144.97
145.58
144.79
145.50
1,907,942
+0.71(+0.49%)
Feb 04, 2019
143.35
144.87
142.64
144.79
1,793,647
+1.67(+1.17%)
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
.