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
Automatic Data Processing
(NQ:
ADP
)
252.32
+4.35 (+1.75%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2019
154.66
155.97
154.66
155.83
988,037
+0.83(+0.54%)
Dec 30, 2019
155.84
156.15
154.48
154.99
948,726
-1.08(-0.69%)
Dec 27, 2019
156.07
156.24
155.14
156.07
898,753
+0.38(+0.25%)
Dec 26, 2019
155.69
156.12
154.99
155.69
1,875,089
+0.40(+0.26%)
Dec 24, 2019
155.32
155.65
154.77
155.29
383,179
-0.10(-0.06%)
Dec 23, 2019
156.53
156.61
155.13
155.39
1,247,241
-0.98(-0.63%)
Dec 20, 2019
155.62
156.57
153.75
156.37
4,318,918
+2.15(+1.39%)
Dec 19, 2019
152.86
154.81
152.39
154.22
2,106,106
+1.08(+0.70%)
Dec 18, 2019
153.89
155.13
152.85
153.14
2,264,824
-0.69(-0.45%)
Dec 17, 2019
154.28
154.86
153.58
153.83
2,011,970
-0.25(-0.16%)
Dec 16, 2019
154.60
155.06
153.98
154.08
2,630,426
+0.30(+0.20%)
Dec 13, 2019
152.34
153.90
151.72
153.78
1,431,506
+1.00(+0.66%)
Dec 12, 2019
151.95
153.13
151.01
152.77
2,112,960
+0.76(+0.50%)
Dec 11, 2019
152.76
152.99
151.35
152.01
1,370,561
-1.08(-0.71%)
Dec 10, 2019
153.68
153.82
152.85
153.10
1,675,996
-0.58(-0.38%)
Dec 09, 2019
154.23
154.62
153.44
153.68
1,651,168
-0.83(-0.54%)
Dec 06, 2019
154.17
155.06
154.07
154.50
1,430,316
+1.47(+0.96%)
Dec 05, 2019
153.51
153.62
152.27
153.03
1,923,244
-0.19(-0.12%)
Dec 04, 2019
151.91
153.50
151.65
153.22
2,050,360
+1.31(+0.86%)
Dec 03, 2019
151.59
152.20
151.09
151.91
3,248,359
-1.33(-0.87%)
Dec 02, 2019
155.00
155.31
152.84
153.24
1,475,895
-1.99(-1.28%)
Nov 29, 2019
155.27
155.89
154.74
155.23
776,822
-0.64(-0.41%)
Nov 27, 2019
156.16
156.25
155.40
155.87
1,202,913
-0.13(-0.08%)
Nov 26, 2019
154.71
156.27
154.66
156.00
2,223,473
+1.29(+0.83%)
Nov 25, 2019
154.77
155.38
154.32
154.71
1,385,693
+0.50(+0.32%)
Nov 22, 2019
155.54
155.89
153.68
154.21
1,407,103
-0.19(-0.12%)
Nov 21, 2019
154.73
155.20
153.75
154.40
1,303,499
-0.65(-0.42%)
Nov 20, 2019
155.01
155.96
153.61
155.05
1,415,839
-0.46(-0.30%)
Nov 19, 2019
155.89
157.00
155.35
155.51
1,412,655
+0.33(+0.21%)
Nov 18, 2019
155.10
155.73
154.52
155.19
1,589,225
-0.40(-0.26%)
Nov 15, 2019
155.60
155.60
153.68
155.59
1,772,576
+0.94(+0.61%)
Nov 14, 2019
153.41
154.96
152.51
154.65
2,605,070
+1.05(+0.69%)
Nov 13, 2019
151.78
154.09
151.31
153.60
2,581,897
+2.38(+1.57%)
Nov 12, 2019
149.21
151.33
148.85
151.22
2,114,153
+2.67(+1.80%)
Nov 11, 2019
147.25
149.00
146.92
148.54
1,559,896
+0.63(+0.42%)
Nov 08, 2019
147.01
148.23
146.50
147.91
1,966,534
+0.57(+0.39%)
Nov 07, 2019
145.92
148.69
145.32
147.34
2,383,875
+2.22(+1.53%)
Nov 06, 2019
143.50
145.60
143.03
145.12
2,357,483
+2.41(+1.69%)
Nov 05, 2019
146.66
147.01
142.61
142.72
4,317,429
-4.43(-3.01%)
Nov 04, 2019
149.26
149.62
146.99
147.14
2,788,051
-1.00(-0.68%)
Nov 01, 2019
148.52
148.84
147.37
148.14
1,513,598
+0.68(+0.46%)
Oct 31, 2019
148.54
149.44
146.05
147.46
7,163,443
-1.74(-1.17%)
Oct 30, 2019
144.34
149.37
143.85
149.21
3,166,557
+1.20(+0.81%)
Oct 29, 2019
147.82
149.39
147.67
148.01
1,713,180
+0.32(+0.22%)
Oct 28, 2019
147.78
148.09
146.28
147.69
1,516,553
+0.47(+0.32%)
Oct 25, 2019
147.26
148.49
146.87
147.22
2,420,239
-0.53(-0.36%)
Oct 24, 2019
146.30
147.83
145.52
147.74
1,210,928
+2.27(+1.56%)
Oct 23, 2019
144.77
146.12
144.61
145.47
1,899,541
+0.50(+0.34%)
Oct 22, 2019
147.57
148.42
144.94
144.97
1,469,815
-2.31(-1.57%)
Oct 21, 2019
149.14
149.51
146.62
147.28
1,899,639
-1.37(-0.92%)
Oct 18, 2019
149.37
149.47
148.09
148.65
1,828,134
-0.26(-0.18%)
Oct 17, 2019
149.56
150.16
148.72
148.91
1,201,030
-0.30(-0.20%)
Oct 16, 2019
148.83
149.48
147.31
149.22
1,831,942
+0.04(+0.02%)
Oct 15, 2019
147.74
149.48
147.70
149.18
1,491,553
+1.51(+1.02%)
Oct 14, 2019
147.84
148.90
147.36
147.67
1,417,026
-0.05(-0.04%)
Oct 11, 2019
147.62
148.92
146.34
147.72
2,193,937
+1.64(+1.12%)
Oct 10, 2019
143.55
146.31
143.49
146.09
1,757,584
+2.05(+1.43%)
Oct 09, 2019
143.29
144.47
142.34
144.03
1,824,739
+1.94(+1.37%)
Oct 08, 2019
143.21
143.93
141.65
142.09
1,685,187
-2.34(-1.62%)
Oct 07, 2019
144.48
145.26
143.60
144.43
1,140,114
-0.25(-0.18%)
Oct 04, 2019
143.73
144.91
143.52
144.68
1,499,846
+1.48(+1.03%)
Oct 03, 2019
142.12
143.25
139.72
143.20
1,834,933
+0.84(+0.59%)
Oct 02, 2019
144.50
144.74
141.32
142.36
3,031,024
-3.46(-2.37%)
Oct 01, 2019
147.53
148.11
145.51
145.82
1,993,048
-0.90(-0.61%)
Sep 30, 2019
146.12
147.34
146.12
146.72
1,662,815
+0.90(+0.62%)
Sep 27, 2019
148.88
149.04
144.47
145.82
2,274,468
-2.58(-1.74%)
Sep 26, 2019
147.47
149.02
146.98
148.41
2,323,080
+1.44(+0.98%)
Sep 25, 2019
145.51
147.21
144.36
146.96
2,608,720
+1.50(+1.03%)
Sep 24, 2019
145.54
147.65
144.32
145.46
3,112,270
+0.30(+0.21%)
Sep 23, 2019
144.32
146.01
144.07
145.16
2,007,658
+0.36(+0.25%)
Sep 20, 2019
144.72
146.17
144.30
144.80
2,942,815
-0.05(-0.03%)
Sep 19, 2019
144.77
145.41
144.08
144.84
2,042,862
+1.44(+1.00%)
Sep 18, 2019
143.92
144.40
141.83
143.41
1,895,057
-0.96(-0.67%)
Sep 17, 2019
143.98
144.74
143.25
144.37
2,892,561
+0.60(+0.42%)
Sep 16, 2019
144.43
145.20
143.39
143.77
2,671,125
-1.43(-0.98%)
Sep 13, 2019
146.38
146.88
144.48
145.20
2,097,893
-0.61(-0.42%)
Sep 12, 2019
146.49
147.97
145.57
145.81
2,430,496
+0.05(+0.04%)
Sep 11, 2019
147.56
149.17
145.08
145.75
2,940,008
-2.88(-1.94%)
Sep 10, 2019
151.00
151.98
146.18
148.64
2,222,409
-3.37(-2.21%)
Sep 09, 2019
156.99
157.10
151.17
152.00
1,846,496
-4.70(-3.00%)
Sep 06, 2019
157.15
157.84
156.50
156.71
5,379,747
-0.02(-0.01%)
Sep 05, 2019
154.81
156.97
154.49
156.72
1,926,650
+3.22(+2.10%)
Sep 04, 2019
152.44
153.85
152.41
153.50
1,503,434
+2.26(+1.49%)
Sep 03, 2019
151.73
153.31
150.69
151.24
1,689,529
-2.38(-1.55%)
Aug 30, 2019
154.41
154.60
152.89
153.62
1,753,669
+0.36(+0.24%)
Aug 29, 2019
153.14
154.50
152.64
153.26
1,312,090
+2.01(+1.33%)
Aug 28, 2019
150.10
151.50
148.99
151.25
1,693,910
+0.34(+0.22%)
Aug 27, 2019
152.08
152.08
150.22
150.92
1,763,624
+0.04(+0.02%)
Aug 26, 2019
150.74
151.03
149.23
150.88
1,323,875
+1.82(+1.22%)
Aug 23, 2019
152.91
153.92
148.51
149.06
1,862,900
-4.28(-2.79%)
Aug 22, 2019
153.36
154.40
151.31
153.34
1,298,355
-0.15(-0.09%)
Aug 21, 2019
152.76
153.49
152.35
153.49
1,365,483
+1.64(+1.08%)
Aug 20, 2019
152.49
153.58
151.63
151.85
1,264,127
-0.98(-0.64%)
Aug 19, 2019
152.89
153.21
151.55
152.82
1,243,726
+1.75(+1.16%)
Aug 16, 2019
150.89
152.01
150.53
151.07
1,613,592
+1.76(+1.18%)
Aug 15, 2019
148.50
150.47
146.99
149.31
1,852,604
+1.11(+0.75%)
Aug 14, 2019
150.56
151.60
148.10
148.19
2,486,796
-4.41(-2.89%)
Aug 13, 2019
149.54
153.02
149.47
152.60
1,533,204
+2.57(+1.71%)
Aug 12, 2019
151.42
151.59
149.35
150.03
1,805,645
-1.68(-1.11%)
Aug 09, 2019
153.72
153.72
150.53
151.71
2,328,128
-2.34(-1.52%)
Aug 08, 2019
150.16
154.12
149.73
154.06
2,550,232
+5.29(+3.56%)
Aug 07, 2019
146.43
149.67
145.19
148.76
2,364,891
+0.98(+0.66%)
Aug 06, 2019
144.75
148.25
144.55
147.79
2,337,114
+3.29(+2.28%)
Aug 05, 2019
147.17
147.82
143.57
144.49
5,135,087
-4.09(-2.75%)
Aug 02, 2019
148.33
149.79
146.34
148.58
3,177,102
-0.03(-0.02%)
Aug 01, 2019
149.47
150.72
148.07
148.61
4,531,979
-2.01(-1.33%)
Jul 31, 2019
155.57
155.57
149.20
150.62
4,611,262
+1.38(+0.92%)
Jul 30, 2019
151.35
151.81
149.15
149.24
2,142,156
-2.63(-1.73%)
Jul 29, 2019
152.98
152.98
151.65
151.88
1,178,521
-1.23(-0.80%)
Jul 26, 2019
151.60
153.39
151.33
153.10
1,144,716
+2.00(+1.32%)
Jul 25, 2019
151.01
151.93
150.71
151.11
1,442,663
-0.14(-0.09%)
Jul 24, 2019
151.48
151.48
150.21
151.24
2,281,152
-0.63(-0.42%)
Jul 23, 2019
152.21
152.86
150.79
151.88
1,033,300
+0.70(+0.46%)
Jul 22, 2019
151.03
152.29
150.38
151.18
1,573,300
+0.62(+0.41%)
Jul 19, 2019
152.56
152.83
150.48
150.56
1,585,953
-1.19(-0.78%)
Jul 18, 2019
149.54
151.88
148.98
151.75
1,659,092
+2.15(+1.44%)
Jul 17, 2019
148.75
150.28
148.65
149.60
2,084,089
+1.08(+0.73%)
Jul 16, 2019
149.29
150.01
148.37
148.52
2,099,184
-0.73(-0.49%)
Jul 15, 2019
149.68
150.29
148.96
149.25
2,282,412
-0.11(-0.07%)
Jul 12, 2019
149.20
149.65
148.32
149.36
2,475,944
-0.07(-0.05%)
Jul 11, 2019
149.13
149.78
148.44
149.43
2,165,268
+0.61(+0.41%)
Jul 10, 2019
148.59
148.97
147.13
148.83
1,912,631
+0.91(+0.61%)
Jul 09, 2019
147.58
148.10
146.98
147.92
1,882,817
-0.48(-0.32%)
Jul 08, 2019
148.86
148.97
148.06
148.40
1,225,778
-0.70(-0.47%)
Jul 05, 2019
147.43
149.33
146.85
149.10
2,213,037
+0.68(+0.46%)
Jul 03, 2019
147.43
148.50
146.10
148.42
2,143,496
+1.93(+1.32%)
Jul 02, 2019
144.43
146.57
143.74
146.49
18,918,762
-0.49(-0.33%)
Jul 01, 2019
151.61
151.79
146.98
146.98
1,797,344
-2.56(-1.71%)
Jun 28, 2019
148.64
149.88
147.93
149.54
2,152,562
+1.19(+0.80%)
Jun 27, 2019
148.06
148.54
146.62
148.35
1,567,569
+1.08(+0.73%)
Jun 26, 2019
149.91
150.34
147.17
147.27
1,405,791
-2.44(-1.63%)
Jun 25, 2019
152.01
152.01
149.33
149.71
1,720,099
-2.03(-1.34%)
Jun 24, 2019
152.64
153.09
151.69
151.74
1,674,738
-0.36(-0.24%)
Jun 21, 2019
153.22
154.17
151.97
152.10
2,694,185
-1.31(-0.86%)
Jun 20, 2019
153.74
153.86
152.08
153.41
1,317,914
+1.23(+0.81%)
Jun 19, 2019
152.21
152.74
150.77
152.18
1,274,873
+0.03(+0.02%)
Jun 18, 2019
151.57
153.04
150.86
152.16
1,897,734
+2.06(+1.37%)
Jun 17, 2019
150.23
150.59
149.50
150.09
1,341,236
+0.36(+0.24%)
Jun 14, 2019
148.76
150.47
148.39
149.73
1,612,597
+0.98(+0.66%)
Jun 13, 2019
149.43
149.80
147.73
148.75
1,332,406
+0.02(+0.01%)
Jun 12, 2019
148.81
149.58
148.14
148.73
1,195,323
+0.10(+0.07%)
Jun 11, 2019
151.71
152.01
147.95
148.63
1,512,551
-2.32(-1.54%)
Jun 10, 2019
150.61
151.62
150.00
150.95
1,425,441
+0.69(+0.46%)
Jun 07, 2019
148.54
151.11
148.47
150.26
1,576,576
+2.36(+1.60%)
Jun 06, 2019
146.43
147.94
145.51
147.90
1,422,755
+1.49(+1.01%)
Jun 05, 2019
144.13
146.53
144.12
146.41
1,612,709
+2.88(+2.01%)
Jun 04, 2019
141.83
143.72
140.48
143.53
1,722,516
+3.10(+2.21%)
Jun 03, 2019
144.52
145.31
139.76
140.43
2,296,137
-3.71(-2.57%)
May 31, 2019
143.42
145.00
143.42
144.14
1,212,981
-0.71(-0.49%)
May 30, 2019
144.45
145.30
143.79
144.85
825,926
+0.94(+0.65%)
May 29, 2019
145.01
145.10
143.07
143.91
1,162,134
-1.67(-1.15%)
May 28, 2019
145.80
147.40
145.44
145.59
1,583,300
-0.11(-0.07%)
May 24, 2019
145.94
146.76
145.07
145.69
1,012,910
+0.65(+0.45%)
May 23, 2019
145.59
146.10
144.14
145.05
1,615,025
-2.02(-1.37%)
May 22, 2019
146.44
147.66
146.04
147.06
1,220,129
+0.33(+0.23%)
May 21, 2019
146.22
147.22
145.38
146.73
1,301,697
+1.49(+1.03%)
May 20, 2019
144.12
146.50
144.12
145.24
1,770,105
-0.34(-0.23%)
May 17, 2019
144.38
145.90
143.89
145.58
2,334,092
+0.17(+0.12%)
May 16, 2019
143.35
146.23
142.88
145.41
2,492,562
+1.94(+1.36%)
May 15, 2019
141.93
143.82
141.42
143.46
2,268,613
+0.77(+0.54%)
May 14, 2019
141.83
143.86
141.64
142.69
2,039,389
+1.12(+0.79%)
May 13, 2019
142.60
143.78
141.33
141.56
2,109,529
-3.39(-2.34%)
May 10, 2019
143.91
145.29
142.15
144.96
1,845,634
+0.41(+0.29%)
May 09, 2019
142.23
144.95
142.03
144.54
1,782,717
+1.24(+0.87%)
May 08, 2019
142.23
144.01
141.84
143.30
1,566,631
+0.76(+0.53%)
May 07, 2019
142.37
144.88
141.63
142.54
2,368,716
-1.71(-1.19%)
May 06, 2019
141.67
144.65
141.67
144.25
1,475,447
+0.05(+0.04%)
May 03, 2019
143.75
144.60
142.68
144.20
1,590,240
+1.59(+1.12%)
May 02, 2019
141.74
143.29
140.25
142.61
2,419,670
+0.85(+0.60%)
May 01, 2019
144.93
145.11
139.27
141.76
3,703,661
-6.22(-4.20%)
Apr 30, 2019
146.98
148.13
144.94
147.98
2,229,068
+1.26(+0.86%)
Apr 29, 2019
147.50
147.85
146.35
146.72
1,411,040
-0.64(-0.43%)
Apr 26, 2019
148.02
148.02
146.45
147.36
1,013,021
-0.14(-0.10%)
Apr 25, 2019
146.44
147.78
145.37
147.50
1,562,326
+0.32(+0.22%)
Apr 24, 2019
148.75
148.98
147.16
147.18
1,967,295
-1.39(-0.93%)
Apr 23, 2019
145.84
148.65
145.66
148.56
1,630,005
+2.82(+1.93%)
Apr 22, 2019
145.51
146.19
145.24
145.75
904,124
-0.48(-0.33%)
Apr 18, 2019
147.39
147.39
145.90
146.22
1,581,686
-0.37(-0.25%)
Apr 17, 2019
146.31
146.70
145.43
146.59
1,219,791
+0.64(+0.44%)
Apr 16, 2019
148.00
148.00
145.41
145.96
1,200,694
-1.39(-0.94%)
Apr 15, 2019
146.76
147.50
146.38
147.34
1,096,587
+0.33(+0.23%)
Apr 12, 2019
145.97
147.07
144.88
147.01
1,126,665
+1.48(+1.01%)
Apr 11, 2019
144.96
145.61
144.41
145.53
1,695,189
+1.12(+0.78%)
Apr 10, 2019
144.15
144.77
143.73
144.41
1,109,686
+0.67(+0.46%)
Apr 09, 2019
143.88
144.62
143.25
143.74
1,375,959
-0.70(-0.49%)
Apr 08, 2019
143.98
144.57
143.02
144.44
1,057,681
+0.11(+0.07%)
Apr 05, 2019
144.09
144.41
143.26
144.34
1,663,781
+0.90(+0.63%)
Apr 04, 2019
145.26
145.26
142.39
143.43
1,868,935
-1.59(-1.09%)
Apr 03, 2019
146.23
146.23
144.47
145.02
1,527,142
-0.31(-0.21%)
Apr 02, 2019
146.31
146.47
144.78
145.32
1,097,380
-0.57(-0.39%)
Apr 01, 2019
145.11
146.12
144.01
145.89
2,819,034
+2.10(+1.46%)
Mar 29, 2019
143.57
143.95
142.78
143.79
2,592,708
+1.23(+0.87%)
Mar 28, 2019
141.35
142.71
141.22
142.56
1,568,967
+1.42(+1.01%)
Mar 27, 2019
140.81
141.56
139.52
141.14
1,628,212
+0.53(+0.38%)
Mar 26, 2019
139.63
140.67
138.84
140.61
1,637,346
+2.21(+1.59%)
Mar 25, 2019
138.16
138.82
137.51
138.40
1,372,175
-0.05(-0.04%)
Mar 22, 2019
139.47
139.80
138.31
138.46
1,843,745
-1.38(-0.99%)
Mar 21, 2019
138.12
140.46
138.12
139.83
2,053,207
+1.19(+0.86%)
Mar 20, 2019
139.01
139.52
138.18
138.65
2,193,926
-0.55(-0.40%)
Mar 19, 2019
139.53
139.69
138.47
139.19
1,599,479
-0.05(-0.04%)
Mar 18, 2019
139.81
140.25
138.66
139.25
1,767,079
-0.56(-0.40%)
Mar 15, 2019
137.74
139.85
137.42
139.81
6,234,541
+1.62(+1.17%)
Mar 14, 2019
138.03
138.33
137.07
138.19
2,045,001
+0.60(+0.44%)
Mar 13, 2019
137.47
138.61
137.02
137.58
1,710,048
+0.76(+0.56%)
Mar 12, 2019
136.60
137.56
136.02
136.82
1,995,848
+0.81(+0.60%)
Mar 11, 2019
134.92
136.10
134.15
136.01
2,018,649
+1.67(+1.24%)
Mar 08, 2019
134.14
134.65
133.36
134.34
2,141,797
-1.06(-0.78%)
Mar 07, 2019
136.24
136.81
135.13
135.41
3,238,550
-1.19(-0.87%)
Mar 06, 2019
136.54
137.30
136.27
136.59
1,834,740
-0.12(-0.08%)
Mar 05, 2019
137.42
137.55
136.43
136.71
3,254,032
-0.54(-0.39%)
Mar 04, 2019
137.81
138.20
135.59
137.25
4,429,660
-0.57(-0.42%)
Mar 01, 2019
138.13
138.28
137.15
137.82
1,980,087
+0.78(+0.57%)
Feb 28, 2019
136.73
137.51
136.39
137.04
2,502,752
+0.04(+0.03%)
Feb 27, 2019
136.19
137.37
135.81
137.00
1,651,587
+0.09(+0.07%)
Feb 26, 2019
136.60
137.38
136.34
136.91
1,453,904
+0.35(+0.26%)
Feb 25, 2019
137.96
138.40
136.32
136.56
1,448,585
-0.62(-0.45%)
Feb 22, 2019
135.78
137.20
135.42
137.18
1,796,394
+1.97(+1.46%)
Feb 21, 2019
134.45
135.67
133.98
135.21
1,461,903
+0.38(+0.28%)
Feb 20, 2019
134.92
134.96
133.85
134.83
1,793,972
+0.22(+0.17%)
Feb 19, 2019
133.45
134.82
133.45
134.60
1,512,894
+0.57(+0.43%)
Feb 15, 2019
133.92
134.61
132.93
134.03
3,196,815
+1.36(+1.03%)
Feb 14, 2019
134.00
134.33
132.60
132.67
2,966,050
-2.07(-1.53%)
Feb 13, 2019
134.33
135.54
134.23
134.74
2,369,421
+0.86(+0.64%)
Feb 12, 2019
133.17
134.26
132.78
133.88
2,378,487
+1.78(+1.35%)
Feb 11, 2019
131.81
132.30
131.45
132.10
2,167,903
+0.63(+0.48%)
Feb 08, 2019
129.24
131.51
128.99
131.47
1,911,635
+1.01(+0.78%)
Feb 07, 2019
128.97
130.65
128.89
130.46
2,946,003
+0.13(+0.10%)
Feb 06, 2019
129.85
130.83
129.49
130.33
2,188,133
+0.22(+0.17%)
Feb 05, 2019
129.87
130.29
129.06
130.11
2,974,822
+1.49(+1.16%)
Feb 04, 2019
126.92
128.68
126.62
128.62
3,173,155
+1.80(+1.42%)
Feb 01, 2019
125.11
126.89
125.11
126.82
3,284,028
+1.59(+1.27%)
Jan 31, 2019
124.33
126.40
123.70
125.23
6,505,987
+0.39(+0.31%)
Jan 30, 2019
122.69
126.08
120.90
124.84
4,169,944
+4.84(+4.04%)
Jan 29, 2019
121.23
121.68
119.78
120.00
1,895,276
-1.34(-1.11%)
Jan 28, 2019
120.86
121.55
120.26
121.34
2,155,876
-0.81(-0.67%)
Jan 25, 2019
121.81
122.45
121.13
122.16
1,909,625
+1.49(+1.23%)
Jan 24, 2019
120.59
121.53
119.88
120.67
2,125,241
+0.30(+0.25%)
Jan 23, 2019
119.66
120.56
118.79
120.38
2,147,400
+1.12(+0.94%)
Jan 22, 2019
119.99
120.47
118.24
119.26
3,248,331
-1.80(-1.49%)
Jan 18, 2019
120.22
121.23
119.14
121.06
2,547,134
+2.01(+1.69%)
Jan 17, 2019
118.33
119.78
118.25
119.05
2,394,991
+0.16(+0.14%)
Jan 16, 2019
118.80
119.60
118.06
118.89
2,306,059
+0.38(+0.32%)
Jan 15, 2019
117.27
119.30
117.27
118.50
3,669,555
+1.28(+1.09%)
Jan 14, 2019
116.56
117.89
116.42
117.22
1,956,958
-0.67(-0.57%)
Jan 11, 2019
118.03
118.21
117.02
117.89
1,324,041
-0.73(-0.61%)
Jan 10, 2019
116.88
118.73
116.87
118.62
2,291,294
+0.93(+0.79%)
Jan 09, 2019
118.08
118.08
115.94
117.69
2,038,946
+0.11(+0.09%)
Jan 08, 2019
117.74
118.59
115.58
117.58
2,519,940
+0.69(+0.59%)
Jan 07, 2019
117.30
118.35
115.97
116.89
3,840,545
-0.64(-0.54%)
Jan 04, 2019
114.97
117.66
114.21
117.53
2,413,357
+4.51(+3.99%)
Jan 03, 2019
115.08
115.79
112.89
113.02
4,264,219
-3.52(-3.02%)
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
.