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
MasterCard
(NY:
MA
)
449.25
-0.54 (-0.12%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 10, 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 (%)
Oct 31, 2018
187.41
193.91
187.41
191.69
7,922,716
+9.64(+5.29%)
Oct 30, 2018
186.76
187.78
178.19
182.05
9,525,572
-3.21(-1.73%)
Oct 29, 2018
194.29
196.22
181.96
185.26
6,827,625
-6.25(-3.27%)
Oct 26, 2018
193.18
196.29
189.81
191.52
6,726,899
-6.51(-3.29%)
Oct 25, 2018
191.04
198.90
189.79
198.03
5,092,026
+8.25(+4.35%)
Oct 24, 2018
196.51
197.32
189.47
189.77
4,552,618
-6.54(-3.33%)
Oct 23, 2018
193.46
197.57
190.66
196.31
5,235,022
-2.01(-1.01%)
Oct 22, 2018
197.56
200.02
195.78
198.32
4,171,154
+1.40(+0.71%)
Oct 19, 2018
197.71
201.17
196.86
196.92
4,983,175
-0.54(-0.27%)
Oct 18, 2018
200.71
200.95
196.14
197.46
6,459,271
-3.65(-1.81%)
Oct 17, 2018
201.35
201.71
198.50
201.11
4,569,276
-0.39(-0.19%)
Oct 16, 2018
196.55
201.83
196.41
201.50
4,841,131
+7.23(+3.72%)
Oct 15, 2018
197.56
197.64
193.50
194.26
4,092,623
-3.78(-1.91%)
Oct 12, 2018
194.50
198.65
193.51
198.04
6,352,272
+9.42(+4.99%)
Oct 11, 2018
188.76
193.69
187.08
188.63
9,471,243
-2.11(-1.11%)
Oct 10, 2018
203.00
203.00
190.08
190.74
8,537,822
-12.68(-6.23%)
Oct 09, 2018
201.77
204.61
200.44
203.42
5,835,715
+1.46(+0.72%)
Oct 08, 2018
205.30
205.40
197.10
201.96
5,785,543
-4.85(-2.34%)
Oct 05, 2018
209.91
210.62
205.44
206.81
4,401,280
-2.56(-1.22%)
Oct 04, 2018
215.11
215.18
207.86
209.37
5,848,088
-6.76(-3.13%)
Oct 03, 2018
216.76
217.29
215.57
216.13
2,748,576
+0.74(+0.34%)
Oct 02, 2018
216.49
216.71
214.08
215.40
3,159,927
-1.36(-0.63%)
Oct 01, 2018
217.79
218.28
216.09
216.75
3,051,133
+1.12(+0.52%)
Sep 28, 2018
215.16
216.68
214.12
215.63
3,050,561
+0.29(+0.13%)
Sep 27, 2018
215.71
216.60
215.10
215.34
2,730,807
+0.05(+0.02%)
Sep 26, 2018
215.64
217.32
214.75
215.29
3,059,554
+0.13(+0.06%)
Sep 25, 2018
214.96
216.05
214.28
215.16
2,251,945
+0.75(+0.35%)
Sep 24, 2018
213.50
215.17
211.37
214.41
2,601,565
-0.53(-0.25%)
Sep 21, 2018
215.17
216.37
213.96
214.94
7,410,172
+0.49(+0.23%)
Sep 20, 2018
213.08
214.96
212.04
214.45
3,209,198
+3.10(+1.47%)
Sep 19, 2018
213.71
214.47
210.35
211.35
2,976,226
-1.80(-0.85%)
Sep 18, 2018
210.64
214.03
210.49
213.15
2,943,582
+3.47(+1.65%)
Sep 17, 2018
213.07
213.08
209.33
209.68
2,581,673
-1.44(-0.68%)
Sep 14, 2018
211.16
211.96
209.63
211.12
2,723,402
+0.72(+0.34%)
Sep 13, 2018
208.03
211.83
207.65
210.41
4,008,534
+3.09(+1.49%)
Sep 12, 2018
206.37
207.74
205.22
207.32
2,365,489
+0.56(+0.27%)
Sep 11, 2018
203.92
206.86
203.51
206.76
2,816,857
+1.72(+0.84%)
Sep 10, 2018
205.99
206.79
204.75
205.03
3,433,980
+0.56(+0.27%)
Sep 07, 2018
204.40
206.55
203.12
204.47
3,405,284
-1.63(-0.79%)
Sep 06, 2018
204.81
206.58
203.87
206.10
3,131,043
+1.56(+0.76%)
Sep 05, 2018
208.99
209.00
203.72
204.54
3,994,751
-5.48(-2.61%)
Sep 04, 2018
208.92
210.53
207.95
210.02
3,898,850
+1.22(+0.58%)
Aug 31, 2018
208.80
208.80
208.80
0
+1.70(+0.82%)
Aug 30, 2018
207.53
208.53
206.16
207.10
3,182,592
-0.75(-0.36%)
Aug 29, 2018
205.84
209.09
205.79
207.84
3,274,818
+1.88(+0.91%)
Aug 28, 2018
205.06
206.35
204.32
205.96
2,312,534
+1.06(+0.52%)
Aug 27, 2018
203.59
205.11
203.59
204.90
2,632,738
+2.06(+1.02%)
Aug 24, 2018
199.54
202.93
199.12
202.83
2,810,740
+4.05(+2.04%)
Aug 23, 2018
198.08
199.50
197.78
198.78
2,320,305
+0.88(+0.45%)
Aug 22, 2018
196.15
198.78
195.91
197.90
1,966,626
+1.18(+0.60%)
Aug 21, 2018
198.57
199.47
196.28
196.72
2,042,341
-1.61(-0.81%)
Aug 20, 2018
197.09
198.55
196.01
198.33
2,549,246
+1.49(+0.76%)
Aug 17, 2018
197.47
198.18
195.67
196.84
2,383,544
-0.38(-0.19%)
Aug 16, 2018
195.61
197.83
194.52
197.22
2,987,695
+3.25(+1.68%)
Aug 15, 2018
196.29
196.68
193.24
193.96
3,051,332
-3.53(-1.79%)
Aug 14, 2018
196.45
197.65
195.07
197.49
2,143,777
+1.52(+0.78%)
Aug 13, 2018
196.29
197.93
195.56
195.97
2,079,199
-0.33(-0.17%)
Aug 10, 2018
196.60
197.52
195.82
196.29
2,650,103
-0.92(-0.47%)
Aug 09, 2018
196.82
198.24
196.29
197.22
2,524,269
+0.72(+0.36%)
Aug 08, 2018
196.07
197.20
195.74
196.50
2,784,320
+0.23(+0.12%)
Aug 07, 2018
196.15
196.78
195.63
196.27
2,500,645
+1.05(+0.54%)
Aug 06, 2018
194.70
196.11
194.23
195.22
3,160,445
+0.33(+0.17%)
Aug 03, 2018
195.68
196.08
192.06
194.89
2,810,844
-0.78(-0.40%)
Aug 02, 2018
192.85
195.85
191.66
195.68
3,731,610
+0.78(+0.40%)
Aug 01, 2018
193.02
195.05
192.13
194.89
4,762,914
+3.10(+1.62%)
Jul 31, 2018
192.78
194.33
190.08
191.79
4,559,320
+0.13(+0.07%)
Jul 30, 2018
196.59
196.95
190.05
191.66
6,131,385
-4.91(-2.50%)
Jul 27, 2018
205.05
205.11
194.91
196.58
5,072,981
-4.29(-2.14%)
Jul 26, 2018
203.56
205.16
198.15
200.87
7,514,940
-6.58(-3.17%)
Jul 25, 2018
203.41
207.56
203.08
207.44
5,202,795
+4.44(+2.19%)
Jul 24, 2018
202.19
203.80
201.78
203.01
3,622,582
+1.69(+0.84%)
Jul 23, 2018
200.22
201.44
199.20
201.32
2,805,711
+1.09(+0.55%)
Jul 20, 2018
199.72
200.85
199.71
200.23
2,893,220
+0.63(+0.32%)
Jul 19, 2018
201.83
202.16
199.31
199.60
2,337,533
-2.23(-1.10%)
Jul 18, 2018
200.17
201.85
198.94
201.83
3,711,593
+1.93(+0.96%)
Jul 17, 2018
196.63
200.21
195.31
199.90
3,013,249
+2.22(+1.12%)
Jul 16, 2018
199.17
199.54
197.37
197.68
3,050,405
-1.77(-0.89%)
Jul 13, 2018
200.61
201.02
197.06
199.45
2,674,760
-1.81(-0.90%)
Jul 12, 2018
202.63
198.33
201.26
4,099,257
+3.82(+1.93%)
Jul 11, 2018
194.18
197.75
193.97
197.45
2,918,240
+2.25(+1.15%)
Jul 10, 2018
195.03
196.39
193.84
195.20
2,335,524
+0.57(+0.29%)
Jul 09, 2018
194.50
195.07
193.00
194.63
2,452,308
+1.37(+0.71%)
Jul 06, 2018
191.90
193.98
191.29
193.26
2,116,821
+0.87(+0.45%)
Jul 05, 2018
191.55
192.48
190.73
192.39
3,205,311
+2.50(+1.31%)
Jul 03, 2018
189.90
189.90
189.90
0
-1.34(-0.70%)
Jul 02, 2018
189.36
191.52
188.41
191.23
3,120,026
+1.11(+0.59%)
Jun 29, 2018
191.74
191.85
189.79
190.12
3,108,378
-0.56(-0.29%)
Jun 28, 2018
187.16
191.31
186.91
190.68
2,709,363
+3.79(+2.03%)
Jun 27, 2018
191.03
191.74
186.87
186.89
3,342,187
-3.17(-1.67%)
Jun 26, 2018
189.79
192.19
189.38
190.06
4,415,083
+1.43(+0.76%)
Jun 25, 2018
193.86
193.91
187.40
188.63
4,940,937
-6.29(-3.23%)
Jun 22, 2018
195.00
195.29
193.13
194.92
3,231,703
+0.68(+0.35%)
Jun 21, 2018
195.82
197.04
193.47
194.24
2,768,363
-0.74(-0.38%)
Jun 20, 2018
193.97
196.83
193.73
194.97
4,029,614
+1.79(+0.93%)
Jun 19, 2018
192.00
193.42
190.84
193.19
2,755,881
-1.39(-0.72%)
Jun 18, 2018
191.20
194.89
190.98
194.58
2,151,074
+1.55(+0.80%)
Jun 15, 2018
193.16
191.13
193.03
4,302,209
+0.21(+0.11%)
Jun 14, 2018
194.13
194.83
192.57
192.82
2,942,655
-0.10(-0.05%)
Jun 13, 2018
194.09
195.05
192.72
192.91
2,776,963
-0.70(-0.36%)
Jun 12, 2018
192.63
193.63
191.73
193.61
2,749,981
+1.59(+0.83%)
Jun 11, 2018
194.07
194.45
191.80
192.02
2,704,890
-1.50(-0.77%)
Jun 08, 2018
192.71
194.00
192.52
193.52
2,374,060
+0.48(+0.25%)
Jun 07, 2018
196.75
197.35
191.84
193.04
4,221,606
-3.55(-1.81%)
Jun 06, 2018
196.67
196.59
3,341,440
+3.72(+1.93%)
Jun 05, 2018
191.66
193.20
191.38
192.87
2,744,689
+1.58(+0.82%)
Jun 04, 2018
189.56
191.66
188.87
191.29
4,048,891
+2.28(+1.21%)
Jun 01, 2018
185.77
189.01
185.65
189.01
4,336,141
+5.08(+2.76%)
May 31, 2018
185.64
186.17
183.64
183.93
4,783,008
-1.59(-0.85%)
May 30, 2018
184.23
185.68
183.71
185.51
2,857,305
+2.16(+1.18%)
May 29, 2018
184.05
184.28
180.52
183.36
4,697,675
-1.59(-0.86%)
May 25, 2018
184.94
184.94
184.94
0
-0.72(-0.39%)
May 24, 2018
186.63
187.10
183.81
185.66
3,010,560
-1.05(-0.56%)
May 23, 2018
184.53
186.71
184.10
186.70
2,615,133
+1.33(+0.71%)
May 22, 2018
184.95
186.37
184.62
185.38
2,704,512
+0.41(+0.22%)
May 21, 2018
185.26
186.55
183.82
184.97
2,721,247
+0.77(+0.42%)
May 18, 2018
185.38
185.83
184.19
184.20
4,350,213
-0.77(-0.42%)
May 17, 2018
185.79
186.17
184.38
184.97
2,458,025
-1.14(-0.61%)
May 16, 2018
186.41
186.63
185.20
186.11
2,180,325
+0.37(+0.20%)
May 15, 2018
184.79
185.93
183.96
185.75
2,840,014
-0.12(-0.06%)
May 14, 2018
187.20
188.38
185.34
185.86
2,974,123
-1.19(-0.64%)
May 11, 2018
186.71
187.77
185.78
187.05
3,412,914
+0.29(+0.16%)
May 10, 2018
184.82
187.41
184.72
186.76
2,916,179
+2.34(+1.27%)
May 09, 2018
184.30
185.44
182.84
184.42
3,032,209
+0.10(+0.05%)
May 08, 2018
182.74
184.45
181.90
184.32
3,479,964
+1.38(+0.76%)
May 07, 2018
182.17
183.35
181.52
182.94
4,214,222
+0.90(+0.49%)
May 04, 2018
179.74
182.64
179.08
182.04
3,714,647
+1.63(+0.91%)
May 03, 2018
178.59
181.77
177.95
180.41
5,980,225
+0.64(+0.35%)
May 02, 2018
180.13
182.12
177.16
179.77
10,473,173
+5.39(+3.09%)
May 01, 2018
172.46
174.49
171.15
174.38
4,982,890
+1.91(+1.11%)
Apr 30, 2018
171.71
174.14
171.33
172.46
4,468,778
+2.25(+1.32%)
Apr 27, 2018
172.72
173.17
169.47
170.21
3,908,334
-2.15(-1.25%)
Apr 26, 2018
168.84
173.78
168.54
172.36
4,944,515
+5.50(+3.30%)
Apr 25, 2018
167.72
168.21
165.09
166.85
3,508,798
-0.74(-0.44%)
Apr 24, 2018
170.92
171.77
165.61
167.60
5,549,825
-2.12(-1.25%)
Apr 23, 2018
172.36
172.54
169.01
169.72
4,501,005
-1.60(-0.93%)
Apr 20, 2018
172.71
173.64
170.75
171.31
4,375,535
-1.87(-1.08%)
Apr 19, 2018
173.25
173.72
172.45
173.18
3,680,259
-0.44(-0.25%)
Apr 18, 2018
172.69
173.94
171.30
173.61
3,256,185
+1.08(+0.63%)
Apr 17, 2018
170.04
173.35
168.98
172.53
4,350,225
+4.32(+2.57%)
Apr 16, 2018
169.90
170.36
167.34
168.21
4,825,757
-0.39(-0.23%)
Apr 13, 2018
170.27
170.36
167.07
168.59
3,162,985
-0.51(-0.30%)
Apr 12, 2018
167.68
170.73
167.52
169.11
3,168,694
+2.36(+1.42%)
Apr 11, 2018
168.04
169.88
166.51
166.75
2,876,540
-2.28(-1.35%)
Apr 10, 2018
167.50
169.73
166.42
169.03
3,578,026
+4.24(+2.57%)
Apr 09, 2018
165.69
168.42
164.60
164.79
4,042,342
+0.62(+0.38%)
Apr 06, 2018
167.72
169.44
163.46
164.17
5,174,038
-5.66(-3.33%)
Apr 05, 2018
169.18
171.41
168.61
169.83
3,550,748
+2.04(+1.21%)
Apr 04, 2018
163.44
168.10
162.24
167.79
4,790,964
+1.18(+0.71%)
Apr 03, 2018
166.51
167.02
164.04
166.61
3,739,581
+0.84(+0.51%)
Apr 02, 2018
168.71
169.80
163.30
165.77
4,370,653
-3.44(-2.03%)
Mar 29, 2018
169.21
169.21
169.21
0
+4.65(+2.82%)
Mar 28, 2018
166.40
167.06
162.83
164.57
5,348,017
-2.10(-1.26%)
Mar 27, 2018
172.30
172.44
165.16
166.66
5,247,208
-4.49(-2.62%)
Mar 26, 2018
169.38
171.44
167.18
171.16
5,662,345
+5.16(+3.11%)
Mar 23, 2018
170.20
171.75
165.83
166.00
4,476,031
-3.56(-2.10%)
Mar 22, 2018
173.12
174.14
169.16
169.56
4,540,451
-5.05(-2.89%)
Mar 21, 2018
176.75
177.27
174.60
174.61
3,352,179
-1.70(-0.96%)
Mar 20, 2018
175.15
177.03
175.07
176.31
2,959,780
+1.86(+1.07%)
Mar 19, 2018
175.62
176.11
173.03
174.45
3,902,331
-1.90(-1.08%)
Mar 16, 2018
174.86
176.95
174.86
176.35
4,766,811
+1.55(+0.88%)
Mar 15, 2018
174.44
175.99
173.91
174.81
2,337,438
+0.80(+0.46%)
Mar 14, 2018
175.81
175.82
173.52
174.00
2,919,832
-0.86(-0.49%)
Mar 13, 2018
177.24
177.49
174.03
174.86
3,402,070
-1.48(-0.84%)
Mar 12, 2018
176.62
177.29
175.53
176.34
3,715,100
-0.68(-0.38%)
Mar 09, 2018
174.13
177.11
173.86
177.02
4,315,458
+3.86(+2.23%)
Mar 08, 2018
173.26
173.78
171.53
173.16
2,311,890
+0.04(+0.02%)
Mar 07, 2018
173.61
173.12
2,863,267
+1.62(+0.95%)
Mar 06, 2018
173.10
173.98
170.94
171.50
3,944,160
-0.97(-0.56%)
Mar 05, 2018
168.22
173.18
167.04
172.47
4,995,804
+3.39(+2.01%)
Mar 02, 2018
165.74
169.38
163.58
169.08
4,337,357
+1.48(+0.88%)
Mar 01, 2018
170.36
171.33
166.31
167.60
4,821,390
-2.19(-1.29%)
Feb 28, 2018
170.31
172.89
169.78
169.79
4,273,236
-0.16(-0.10%)
Feb 27, 2018
171.69
173.09
169.96
169.96
3,949,832
-1.87(-1.09%)
Feb 26, 2018
170.51
172.09
170.08
171.83
4,231,115
+2.04(+1.20%)
Feb 23, 2018
168.00
169.81
166.63
169.79
3,202,549
+2.72(+1.62%)
Feb 22, 2018
167.93
167.08
5,789,963
+0.61(+0.37%)
Feb 21, 2018
169.40
170.32
166.43
166.47
6,206,725
-2.93(-1.73%)
Feb 20, 2018
168.94
170.44
168.13
169.40
3,881,215
-0.29(-0.17%)
Feb 16, 2018
169.69
169.69
169.69
0
+0.93(+0.55%)
Feb 15, 2018
168.04
168.77
165.88
168.76
4,036,356
+2.10(+1.26%)
Feb 14, 2018
163.61
166.80
163.26
166.66
4,351,370
+2.32(+1.41%)
Feb 13, 2018
161.65
164.97
161.34
164.34
3,589,606
+1.86(+1.15%)
Feb 12, 2018
161.14
163.09
159.96
162.48
5,409,983
+2.89(+1.81%)
Feb 09, 2018
156.18
160.84
153.18
159.59
6,524,512
+4.42(+2.85%)
Feb 08, 2018
163.04
163.49
155.01
155.17
6,631,400
-7.83(-4.81%)
Feb 07, 2018
166.75
161.81
163.00
4,516,916
-0.53(-0.33%)
Feb 06, 2018
155.05
163.61
151.51
163.53
7,491,191
+2.89(+1.80%)
Feb 05, 2018
161.69
166.12
158.44
160.64
7,400,965
-4.11(-2.50%)
Feb 02, 2018
166.06
171.10
164.63
164.76
6,786,905
-2.30(-1.38%)
Feb 01, 2018
166.65
170.72
165.19
167.06
7,083,846
+3.80(+2.33%)
Jan 31, 2018
161.82
163.91
161.35
163.26
6,014,642
+1.75(+1.08%)
Jan 30, 2018
161.73
162.30
160.99
161.51
4,374,550
-1.31(-0.81%)
Jan 29, 2018
164.34
165.01
162.58
162.83
3,191,040
-1.73(-1.05%)
Jan 26, 2018
163.27
164.58
163.06
164.56
2,268,664
+1.69(+1.04%)
Jan 25, 2018
162.31
163.19
161.46
162.87
2,162,081
+1.53(+0.95%)
Jan 24, 2018
162.24
162.39
160.32
161.34
3,285,325
-0.17(-0.11%)
Jan 23, 2018
162.78
163.21
160.99
161.51
3,141,660
-1.05(-0.65%)
Jan 22, 2018
160.92
162.62
160.64
162.57
2,355,484
+1.40(+0.87%)
Jan 19, 2018
160.65
161.28
159.55
161.17
3,051,391
+1.30(+0.82%)
Jan 18, 2018
159.23
160.34
158.54
159.86
4,295,635
+1.12(+0.71%)
Jan 17, 2018
157.58
158.91
157.35
158.74
3,246,114
+1.96(+1.25%)
Jan 16, 2018
158.08
158.37
155.83
156.78
4,836,873
-0.04(-0.02%)
Jan 12, 2018
156.82
156.82
156.82
0
+1.36(+0.88%)
Jan 11, 2018
154.66
155.66
154.03
155.46
2,902,359
+1.02(+0.66%)
Jan 10, 2018
154.54
154.43
2,501,782
+0.35(+0.23%)
Jan 09, 2018
154.23
154.67
153.16
154.09
2,508,958
+0.22(+0.14%)
Jan 08, 2018
153.20
155.03
152.71
153.86
3,253,164
+0.46(+0.30%)
Jan 05, 2018
150.66
153.40
150.65
153.40
2,848,762
+3.12(+2.07%)
Jan 04, 2018
149.06
151.82
148.85
150.28
3,366,653
+1.92(+1.29%)
Jan 03, 2018
146.89
148.52
146.76
148.36
3,869,502
+1.84(+1.26%)
Jan 02, 2018
146.62
147.62
145.76
146.52
3,285,243
+0.53(+0.36%)
Dec 29, 2017
145.99
145.99
145.99
0
-0.40(-0.27%)
Dec 28, 2017
146.47
147.21
145.84
146.39
1,627,562
+0.36(+0.24%)
Dec 27, 2017
146.18
146.40
145.74
146.03
1,793,841
+0.12(+0.08%)
Dec 26, 2017
145.24
145.97
144.57
145.91
1,245,631
+0.41(+0.29%)
Dec 22, 2017
145.59
146.15
144.98
145.50
1,961,848
+0.31(+0.21%)
Dec 21, 2017
146.08
146.83
145.09
145.19
2,890,759
-0.89(-0.61%)
Dec 20, 2017
147.10
147.31
145.68
146.08
2,065,746
-0.22(-0.15%)
Dec 19, 2017
147.53
147.73
146.06
146.30
2,788,905
-1.39(-0.94%)
Dec 18, 2017
148.67
149.16
147.63
147.69
3,661,362
-0.27(-0.18%)
Dec 15, 2017
147.24
148.17
145.51
147.96
5,253,677
+1.42(+0.97%)
Dec 14, 2017
146.53
148.10
146.40
146.54
3,127,544
+0.23(+0.16%)
Dec 13, 2017
147.09
148.00
146.28
146.31
3,751,721
-0.78(-0.53%)
Dec 12, 2017
147.09
148.28
145.27
147.09
3,483,599
+1.56(+1.07%)
Dec 11, 2017
144.89
145.88
144.78
145.53
3,326,868
+0.95(+0.66%)
Dec 08, 2017
145.09
145.10
143.88
144.57
2,614,259
+0.42(+0.29%)
Dec 07, 2017
142.28
145.07
142.28
144.15
3,543,621
+1.96(+1.38%)
Dec 06, 2017
139.92
142.82
139.49
142.19
3,882,202
+2.21(+1.58%)
Dec 05, 2017
138.60
141.13
135.62
139.98
7,056,977
+1.64(+1.19%)
Dec 04, 2017
144.60
145.18
138.29
138.34
7,760,728
-6.04(-4.18%)
Dec 01, 2017
145.06
145.63
142.12
144.38
4,077,598
-0.75(-0.52%)
Nov 30, 2017
144.02
145.81
142.95
145.13
7,163,435
+2.05(+1.43%)
Nov 29, 2017
148.88
148.99
140.13
143.09
7,482,095
-5.63(-3.79%)
Nov 28, 2017
148.06
149.16
147.92
148.72
4,016,990
+1.18(+0.80%)
Nov 27, 2017
148.48
147.30
147.54
3,379,774
+0.22(+0.15%)
Nov 24, 2017
146.03
147.57
145.84
147.32
1,635,500
+1.44(+0.99%)
Nov 22, 2017
147.00
147.14
145.60
145.88
2,756,345
-1.22(-0.83%)
Nov 21, 2017
144.65
147.22
144.61
147.10
4,145,889
+2.84(+1.97%)
Nov 20, 2017
144.06
144.96
143.93
144.25
2,124,014
+0.52(+0.36%)
Nov 17, 2017
144.03
144.22
143.02
143.73
3,303,597
-1.26(-0.87%)
Nov 16, 2017
143.72
145.20
143.33
145.00
2,749,861
+1.93(+1.35%)
Nov 15, 2017
144.07
144.21
142.85
143.07
3,168,606
-1.56(-1.08%)
Nov 14, 2017
143.99
145.15
143.76
144.63
3,175,112
+0.25(+0.17%)
Nov 13, 2017
143.48
144.87
143.46
144.38
1,814,709
+0.14(+0.10%)
Nov 10, 2017
143.72
144.45
143.44
144.24
1,861,983
+0.24(+0.17%)
Nov 09, 2017
143.97
144.55
142.35
144.00
2,816,726
-0.66(-0.45%)
Nov 08, 2017
144.17
144.91
142.94
144.65
3,925,652
+0.00(+0.00%)
Nov 07, 2017
144.98
145.14
143.64
144.65
2,781,137
-0.12(-0.08%)
Nov 06, 2017
143.92
145.12
143.68
144.77
3,258,423
+0.77(+0.54%)
Nov 03, 2017
143.15
144.06
142.47
144.00
2,424,712
+1.00(+0.70%)
Nov 02, 2017
143.07
143.92
142.24
142.99
4,026,047
-0.62(-0.43%)
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
.