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
)
300.99
-4.94 (-1.61%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Mar 29, 2018
139.45
139.45
139.45
0
+5.53(+4.13%)
Mar 28, 2018
135.98
136.58
133.85
133.92
3,264,514
-1.32(-0.97%)
Mar 27, 2018
139.20
139.59
134.27
135.23
3,535,656
-3.62(-2.61%)
Mar 26, 2018
135.36
139.15
135.36
138.86
4,656,879
+5.00(+3.73%)
Mar 23, 2018
137.48
138.51
133.69
133.86
4,446,849
-2.62(-1.92%)
Mar 22, 2018
142.40
143.48
136.02
136.48
9,028,578
-10.72(-7.28%)
Mar 21, 2018
148.26
148.73
147.11
147.20
3,799,977
-0.77(-0.52%)
Mar 20, 2018
146.22
148.22
146.22
147.97
2,475,982
+2.05(+1.41%)
Mar 19, 2018
145.86
146.72
144.78
145.92
2,080,469
-0.25(-0.17%)
Mar 16, 2018
147.72
148.34
146.15
146.16
4,423,541
-1.79(-1.21%)
Mar 15, 2018
146.53
148.52
146.16
147.95
2,025,765
+1.69(+1.16%)
Mar 14, 2018
147.86
148.26
145.74
146.26
2,437,973
-1.35(-0.92%)
Mar 13, 2018
147.28
149.26
147.23
147.62
3,018,528
+0.73(+0.49%)
Mar 12, 2018
147.17
147.87
146.28
146.89
2,317,572
+0.16(+0.11%)
Mar 09, 2018
145.04
147.02
144.64
146.73
3,289,094
+2.73(+1.90%)
Mar 08, 2018
144.46
144.83
143.57
143.99
3,372,256
-0.05(-0.03%)
Mar 07, 2018
144.41
144.04
3,459,285
+0.47(+0.33%)
Mar 06, 2018
144.60
145.49
142.61
143.56
2,254,746
-0.75(-0.52%)
Mar 05, 2018
142.78
145.04
142.62
144.31
2,131,938
+1.23(+0.86%)
Mar 02, 2018
141.00
143.20
140.53
143.08
3,258,394
+1.23(+0.86%)
Mar 01, 2018
146.52
146.80
141.61
141.86
3,308,213
-4.41(-3.02%)
Feb 28, 2018
147.99
149.34
146.22
146.27
2,203,982
-1.40(-0.95%)
Feb 27, 2018
149.72
150.42
147.67
147.67
2,004,277
-1.99(-1.33%)
Feb 26, 2018
148.82
149.74
148.00
149.66
1,962,480
+1.63(+1.10%)
Feb 23, 2018
146.35
148.12
145.65
148.03
1,736,153
+2.39(+1.64%)
Feb 22, 2018
145.27
145.65
1,659,586
-0.13(-0.09%)
Feb 21, 2018
146.80
148.77
145.74
145.77
1,788,625
-0.89(-0.61%)
Feb 20, 2018
147.52
147.82
146.33
146.66
1,564,450
-1.11(-0.75%)
Feb 16, 2018
147.77
147.77
147.77
0
+1.45(+0.99%)
Feb 15, 2018
145.71
146.36
144.10
146.32
2,011,350
+1.15(+0.79%)
Feb 14, 2018
141.73
145.46
140.95
145.16
2,843,426
+2.68(+1.88%)
Feb 13, 2018
140.09
142.62
139.89
142.48
2,241,332
+1.72(+1.22%)
Feb 12, 2018
140.51
142.15
139.81
140.77
2,497,303
+1.01(+0.72%)
Feb 09, 2018
137.81
140.80
135.17
139.76
4,025,254
+3.03(+2.21%)
Feb 08, 2018
141.09
141.24
136.61
136.73
2,834,095
-4.22(-2.99%)
Feb 07, 2018
140.10
144.38
139.06
140.95
3,206,672
+0.42(+0.30%)
Feb 06, 2018
136.53
140.98
135.75
140.53
4,293,572
+0.52(+0.37%)
Feb 05, 2018
141.83
144.27
137.07
140.01
4,067,669
-2.53(-1.77%)
Feb 02, 2018
145.34
145.60
142.29
142.54
2,403,627
-3.23(-2.22%)
Feb 01, 2018
145.50
146.38
144.94
145.77
1,859,521
-0.22(-0.15%)
Jan 31, 2018
145.44
146.21
145.11
145.99
2,053,222
+0.91(+0.63%)
Jan 30, 2018
146.23
146.41
144.55
145.08
1,871,077
-1.35(-0.92%)
Jan 29, 2018
147.47
147.72
146.24
146.44
1,447,328
-1.24(-0.84%)
Jan 26, 2018
146.49
147.70
145.65
147.67
2,147,199
+1.60(+1.09%)
Jan 25, 2018
146.37
146.83
145.91
146.07
1,460,830
+0.17(+0.12%)
Jan 24, 2018
146.44
147.16
145.84
145.90
2,148,567
-0.25(-0.17%)
Jan 23, 2018
146.53
147.22
145.94
146.15
1,800,670
-0.50(-0.34%)
Jan 22, 2018
146.45
147.06
146.10
146.65
1,893,151
-0.29(-0.20%)
Jan 19, 2018
146.81
147.62
145.54
146.94
2,473,109
+0.74(+0.50%)
Jan 18, 2018
145.47
146.34
145.19
146.21
1,858,486
+0.66(+0.46%)
Jan 17, 2018
144.54
145.78
144.27
145.54
2,359,029
+2.04(+1.42%)
Jan 16, 2018
145.58
145.69
143.46
143.50
3,146,769
-1.95(-1.34%)
Jan 12, 2018
145.45
145.45
145.45
0
+0.91(+0.63%)
Jan 11, 2018
144.35
144.81
143.58
144.55
1,991,667
+0.19(+0.13%)
Jan 10, 2018
144.35
1,787,713
-0.51(-0.35%)
Jan 09, 2018
143.99
144.88
143.04
144.86
3,527,867
+0.48(+0.33%)
Jan 08, 2018
142.97
144.46
142.48
144.38
2,880,581
+1.14(+0.80%)
Jan 05, 2018
142.28
143.28
141.84
143.24
1,758,580
+1.17(+0.82%)
Jan 04, 2018
140.81
142.50
140.60
142.07
1,956,073
+1.66(+1.18%)
Jan 03, 2018
138.98
140.80
138.98
140.40
2,272,109
+0.64(+0.46%)
Jan 02, 2018
139.45
139.99
138.79
139.76
3,370,424
+0.68(+0.49%)
Dec 29, 2017
139.08
139.08
139.08
0
-0.44(-0.31%)
Dec 28, 2017
139.41
139.82
138.99
139.51
1,237,568
+0.23(+0.16%)
Dec 27, 2017
139.21
139.69
138.84
139.29
1,860,759
+0.30(+0.22%)
Dec 26, 2017
139.12
139.42
138.50
138.99
1,667,015
-0.82(-0.59%)
Dec 22, 2017
141.52
141.72
139.72
139.80
2,001,859
-0.28(-0.20%)
Dec 21, 2017
141.99
143.94
139.83
140.09
5,022,854
+2.22(+1.61%)
Dec 20, 2017
138.25
138.88
137.74
137.86
3,525,441
-0.43(-0.31%)
Dec 19, 2017
138.05
138.80
137.17
138.29
2,271,791
+0.45(+0.33%)
Dec 18, 2017
139.04
139.68
137.71
137.83
2,507,012
-0.85(-0.62%)
Dec 15, 2017
138.58
138.90
137.26
138.69
3,851,354
+1.32(+0.96%)
Dec 14, 2017
137.94
138.46
137.31
137.37
1,775,004
-0.19(-0.14%)
Dec 13, 2017
137.91
138.77
136.64
137.56
1,757,730
-0.62(-0.45%)
Dec 12, 2017
138.18
138.81
136.23
138.18
2,551,907
+1.28(+0.94%)
Dec 11, 2017
136.77
137.30
136.39
136.90
2,183,134
+0.15(+0.11%)
Dec 08, 2017
135.45
136.81
135.11
136.75
1,910,881
+1.75(+1.30%)
Dec 07, 2017
134.45
135.05
133.76
135.00
1,680,248
+0.30(+0.22%)
Dec 06, 2017
134.44
134.89
133.79
134.70
1,500,788
+0.55(+0.41%)
Dec 05, 2017
133.76
134.89
133.35
134.15
1,539,892
+0.47(+0.35%)
Dec 04, 2017
134.00
134.43
132.94
133.68
2,311,333
+0.53(+0.40%)
Dec 01, 2017
134.18
134.78
132.55
133.15
2,170,273
-1.31(-0.97%)
Nov 30, 2017
133.54
135.00
133.36
134.46
3,122,976
+0.96(+0.72%)
Nov 29, 2017
134.96
134.96
131.94
133.50
2,171,759
-0.99(-0.74%)
Nov 28, 2017
134.46
134.90
134.08
134.49
2,119,954
+0.49(+0.37%)
Nov 27, 2017
134.45
134.54
133.94
134.00
1,488,344
-0.12(-0.09%)
Nov 24, 2017
134.61
134.61
133.36
134.12
662,456
+0.47(+0.35%)
Nov 22, 2017
134.32
134.75
133.57
133.64
1,390,991
-0.82(-0.61%)
Nov 21, 2017
133.54
134.88
133.01
134.46
1,906,539
+1.31(+0.98%)
Nov 20, 2017
132.06
133.41
131.62
133.15
1,764,074
+1.02(+0.77%)
Nov 17, 2017
132.99
133.35
131.50
132.14
2,814,784
-1.44(-1.08%)
Nov 16, 2017
131.69
133.80
131.36
133.58
2,245,656
+2.53(+1.93%)
Nov 15, 2017
131.19
131.73
130.52
131.06
1,973,462
-0.64(-0.48%)
Nov 14, 2017
130.28
132.18
129.70
131.69
1,994,456
+0.94(+0.72%)
Nov 13, 2017
130.47
131.07
130.06
130.75
1,602,927
+0.03(+0.02%)
Nov 10, 2017
130.38
130.88
129.63
130.72
1,015,446
+0.06(+0.04%)
Nov 09, 2017
131.37
131.48
129.88
130.66
1,418,644
-0.96(-0.73%)
Nov 08, 2017
130.60
131.73
129.91
131.63
1,330,059
+1.26(+0.97%)
Nov 07, 2017
131.25
131.25
129.86
130.37
1,413,820
-0.39(-0.30%)
Nov 06, 2017
130.02
131.01
129.26
130.75
1,638,759
-0.10(-0.08%)
Nov 03, 2017
130.30
131.45
130.00
130.85
1,470,632
+0.55(+0.43%)
Nov 02, 2017
129.46
130.62
128.94
130.30
1,744,949
+0.43(+0.33%)
Nov 01, 2017
129.24
130.08
128.55
129.87
2,267,681
+0.54(+0.42%)
Oct 31, 2017
130.07
130.17
129.14
129.33
2,482,536
-0.84(-0.65%)
Oct 30, 2017
130.26
130.62
129.12
130.17
2,361,404
+0.01(+0.01%)
Oct 27, 2017
129.58
130.47
128.99
130.16
2,606,172
+1.19(+0.92%)
Oct 26, 2017
128.62
129.83
128.40
128.97
2,163,909
+0.74(+0.57%)
Oct 25, 2017
126.28
128.31
125.97
128.24
2,591,996
+2.04(+1.62%)
Oct 24, 2017
126.58
126.67
125.41
126.19
1,337,380
-0.38(-0.30%)
Oct 23, 2017
126.96
127.34
126.32
126.58
1,671,159
-0.15(-0.12%)
Oct 20, 2017
126.43
126.73
125.83
126.72
1,506,812
+0.79(+0.63%)
Oct 19, 2017
124.87
125.98
124.32
125.93
1,487,887
+1.09(+0.87%)
Oct 18, 2017
125.58
125.94
124.79
124.84
1,744,792
+0.09(+0.07%)
Oct 17, 2017
124.98
125.32
124.42
124.75
1,607,899
-0.40(-0.32%)
Oct 16, 2017
125.45
125.58
124.27
125.15
1,615,265
-0.10(-0.08%)
Oct 13, 2017
125.59
125.97
124.34
125.25
1,875,164
+0.00(+0.00%)
Oct 12, 2017
123.25
125.65
122.49
125.25
3,192,082
+2.06(+1.67%)
Oct 11, 2017
123.44
123.73
122.73
123.19
2,943,292
-0.55(-0.44%)
Oct 10, 2017
123.27
124.17
123.13
123.73
2,005,101
+0.48(+0.39%)
Oct 09, 2017
122.59
123.27
122.39
123.26
1,124,905
+0.67(+0.54%)
Oct 06, 2017
122.51
123.24
122.11
122.59
1,417,958
+0.03(+0.02%)
Oct 05, 2017
121.92
122.70
121.71
122.56
1,851,699
+0.95(+0.78%)
Oct 04, 2017
121.03
122.08
120.98
121.61
2,437,300
+0.82(+0.68%)
Oct 03, 2017
121.32
122.34
120.26
120.79
2,817,997
-1.07(-0.88%)
Oct 02, 2017
121.67
122.22
121.12
121.86
2,963,905
+0.33(+0.27%)
Sep 29, 2017
123.19
123.78
121.32
121.53
3,681,012
-1.12(-0.92%)
Sep 28, 2017
119.48
123.88
119.01
122.65
4,719,522
-0.29(-0.23%)
Sep 27, 2017
122.47
122.94
4,316,882
-0.18(-0.15%)
Sep 26, 2017
124.61
124.80
123.04
123.12
3,235,865
-1.19(-0.96%)
Sep 25, 2017
124.11
124.41
123.50
124.31
2,737,702
+0.23(+0.19%)
Sep 22, 2017
122.98
124.17
122.82
124.08
2,132,268
+1.12(+0.91%)
Sep 21, 2017
124.12
124.27
122.88
122.96
2,230,576
-1.22(-0.98%)
Sep 20, 2017
122.38
124.30
122.38
124.17
2,220,300
+1.17(+0.95%)
Sep 19, 2017
123.27
123.98
123.00
123.00
2,644,683
-0.21(-0.17%)
Sep 18, 2017
121.91
123.58
121.91
123.21
2,774,693
+1.43(+1.18%)
Sep 15, 2017
121.47
122.05
120.60
121.78
4,127,266
+0.44(+0.36%)
Sep 14, 2017
121.02
121.68
120.57
121.34
3,657,113
+0.07(+0.06%)
Sep 13, 2017
122.28
122.52
120.76
121.27
3,421,664
-1.30(-1.06%)
Sep 12, 2017
122.87
123.22
122.38
122.56
1,843,570
-0.01(-0.01%)
Sep 11, 2017
121.12
122.59
120.22
122.57
1,853,010
+2.26(+1.88%)
Sep 08, 2017
120.94
121.44
120.25
120.31
2,421,557
-0.47(-0.39%)
Sep 07, 2017
118.32
121.31
118.19
120.78
2,328,212
+2.81(+2.38%)
Sep 06, 2017
118.21
117.01
117.97
1,722,619
+1.21(+1.04%)
Sep 05, 2017
117.06
117.32
116.16
116.76
2,715,460
-0.30(-0.25%)
Sep 01, 2017
117.82
117.82
116.85
117.06
1,698,562
-0.59(-0.50%)
Aug 31, 2017
116.97
117.80
116.81
117.65
2,226,714
+0.87(+0.75%)
Aug 30, 2017
116.65
116.93
116.15
116.78
1,277,164
+0.12(+0.10%)
Aug 29, 2017
115.59
116.95
115.43
116.66
1,301,284
+0.38(+0.33%)
Aug 28, 2017
116.71
116.88
116.09
116.28
1,111,279
-0.13(-0.12%)
Aug 25, 2017
116.36
116.77
116.23
116.42
1,391,956
+0.65(+0.56%)
Aug 24, 2017
115.70
116.14
115.41
115.77
1,221,457
+0.28(+0.24%)
Aug 23, 2017
115.78
116.19
115.42
115.49
1,715,230
-0.85(-0.73%)
Aug 22, 2017
115.67
116.49
115.16
116.35
1,066,398
+1.03(+0.89%)
Aug 21, 2017
114.71
115.45
114.50
115.32
1,427,587
+0.66(+0.57%)
Aug 18, 2017
114.92
115.43
114.51
114.66
1,404,316
-0.14(-0.12%)
Aug 17, 2017
116.86
117.00
114.77
114.80
1,741,802
-2.20(-1.88%)
Aug 16, 2017
116.66
117.41
116.43
117.00
2,151,101
+0.59(+0.50%)
Aug 15, 2017
116.44
116.79
115.83
116.41
1,280,870
-0.28(-0.24%)
Aug 14, 2017
115.96
116.85
115.73
116.69
1,579,946
+1.34(+1.16%)
Aug 11, 2017
115.77
115.81
115.28
115.35
1,228,725
-0.04(-0.03%)
Aug 10, 2017
116.27
116.77
115.34
115.38
2,001,516
-1.24(-1.06%)
Aug 09, 2017
116.08
116.76
116.00
116.63
1,352,467
+0.44(+0.38%)
Aug 08, 2017
116.36
116.87
116.01
116.19
1,221,996
-0.50(-0.42%)
Aug 07, 2017
116.81
117.28
116.41
116.68
1,059,090
-0.47(-0.40%)
Aug 04, 2017
117.57
116.55
117.15
1,426,156
+0.16(+0.14%)
Aug 03, 2017
116.27
117.22
115.16
116.99
3,957,115
+1.26(+1.09%)
Aug 02, 2017
116.70
116.82
115.64
115.73
1,465,382
-1.12(-0.96%)
Aug 01, 2017
116.16
116.87
116.02
116.84
3,851,826
+0.94(+0.81%)
Jul 31, 2017
115.62
116.21
115.58
115.91
1,760,881
+0.38(+0.33%)
Jul 28, 2017
115.15
115.64
114.55
115.53
1,260,182
+0.22(+0.19%)
Jul 27, 2017
116.70
116.70
114.65
115.31
2,330,613
-1.22(-1.04%)
Jul 26, 2017
116.07
116.62
115.83
116.53
1,795,288
+0.50(+0.43%)
Jul 25, 2017
115.39
116.35
114.88
116.02
1,778,219
+0.85(+0.73%)
Jul 24, 2017
115.41
115.62
114.80
115.18
1,959,701
-0.76(-0.65%)
Jul 21, 2017
115.65
116.03
115.18
115.93
1,962,080
+0.28(+0.24%)
Jul 20, 2017
115.85
114.85
115.65
1,839,775
+0.68(+0.59%)
Jul 19, 2017
114.72
115.13
114.02
114.97
2,528,810
+0.37(+0.32%)
Jul 18, 2017
113.59
114.78
112.90
114.60
1,824,228
+0.86(+0.75%)
Jul 17, 2017
114.06
114.31
113.50
113.75
2,229,090
-0.25(-0.22%)
Jul 14, 2017
113.54
114.23
113.13
114.00
1,948,210
+0.87(+0.77%)
Jul 13, 2017
113.10
113.68
112.86
113.13
1,904,637
+0.23(+0.21%)
Jul 12, 2017
111.84
112.90
111.68
112.89
2,242,684
+1.46(+1.31%)
Jul 11, 2017
111.62
111.66
110.85
111.43
1,533,485
-0.19(-0.17%)
Jul 10, 2017
111.61
111.90
111.20
111.62
1,446,546
-0.13(-0.12%)
Jul 07, 2017
111.16
112.24
110.73
111.76
2,099,935
+1.14(+1.03%)
Jul 06, 2017
110.98
111.24
109.80
110.61
2,154,052
-1.00(-0.90%)
Jul 05, 2017
111.57
112.27
111.56
111.61
1,476,612
+0.11(+0.10%)
Jul 03, 2017
111.41
112.36
111.38
111.51
1,373,884
+0.22(+0.20%)
Jun 30, 2017
110.94
111.93
110.80
111.28
2,545,535
+0.62(+0.56%)
Jun 29, 2017
111.12
111.12
110.32
110.66
2,986,698
-0.67(-0.61%)
Jun 28, 2017
110.47
111.42
109.94
111.33
1,919,980
+1.39(+1.27%)
Jun 27, 2017
110.22
110.53
109.77
109.94
2,462,077
-0.14(-0.12%)
Jun 26, 2017
110.80
111.61
110.02
110.08
2,915,219
-0.36(-0.33%)
Jun 23, 2017
109.90
111.23
109.52
110.44
4,243,192
+0.59(+0.54%)
Jun 22, 2017
110.64
111.48
107.16
109.84
9,659,266
-4.53(-3.96%)
Jun 21, 2017
114.33
114.43
113.40
114.37
3,617,972
+0.52(+0.46%)
Jun 20, 2017
114.56
114.84
113.71
113.84
2,618,982
-1.12(-0.97%)
Jun 19, 2017
115.59
115.59
114.62
114.96
2,359,492
+0.19(+0.16%)
Jun 16, 2017
114.74
115.17
113.84
114.77
3,295,832
+0.48(+0.42%)
Jun 15, 2017
113.62
114.59
112.02
114.30
2,441,018
-0.20(-0.17%)
Jun 14, 2017
114.99
115.17
114.00
114.49
2,068,588
+0.16(+0.14%)
Jun 13, 2017
113.76
114.77
113.44
114.33
2,705,271
+0.69(+0.61%)
Jun 12, 2017
112.95
113.78
112.23
113.64
2,618,357
+0.43(+0.38%)
Jun 09, 2017
113.37
114.03
112.45
113.21
2,144,157
-0.31(-0.28%)
Jun 08, 2017
114.27
112.94
113.52
2,366,057
-0.34(-0.30%)
Jun 07, 2017
113.44
114.06
112.95
113.86
1,823,403
+0.20(+0.17%)
Jun 06, 2017
113.54
114.27
113.38
113.67
1,682,191
-0.22(-0.20%)
Jun 05, 2017
113.37
114.25
112.86
113.89
2,167,214
+0.75(+0.67%)
Jun 02, 2017
112.80
113.35
112.37
113.14
1,962,730
+0.41(+0.36%)
Jun 01, 2017
112.41
112.73
111.44
112.73
2,114,540
+0.74(+0.66%)
May 31, 2017
111.57
112.11
111.14
111.99
2,951,469
+0.63(+0.57%)
May 30, 2017
110.32
111.54
110.08
111.36
1,526,012
+0.79(+0.72%)
May 26, 2017
110.61
110.77
110.24
110.57
1,572,749
-0.19(-0.17%)
May 25, 2017
110.44
111.17
109.95
110.76
1,584,417
+1.03(+0.94%)
May 24, 2017
108.36
109.91
108.24
109.72
2,255,796
-0.18(-0.16%)
May 23, 2017
110.54
110.73
109.59
109.91
1,636,821
-0.50(-0.46%)
May 22, 2017
109.41
110.53
109.07
110.41
2,125,578
+1.56(+1.43%)
May 19, 2017
108.88
109.06
108.14
108.85
2,434,123
+0.52(+0.48%)
May 18, 2017
108.74
108.90
107.44
108.33
2,188,147
-0.04(-0.03%)
May 17, 2017
110.80
110.73
108.28
108.37
2,531,704
-2.43(-2.19%)
May 16, 2017
110.39
110.95
109.97
110.80
2,423,580
+0.80(+0.73%)
May 15, 2017
108.83
110.25
108.65
109.99
1,970,265
+1.16(+1.07%)
May 12, 2017
108.31
109.32
108.31
108.83
2,625,496
+0.14(+0.13%)
May 11, 2017
108.64
108.78
107.67
108.69
2,039,675
-0.36(-0.33%)
May 10, 2017
108.93
109.20
108.47
109.05
1,493,290
+0.12(+0.11%)
May 09, 2017
109.14
109.44
108.79
108.93
1,216,328
-0.04(-0.03%)
May 08, 2017
108.96
109.34
108.65
108.97
1,692,246
-0.37(-0.34%)
May 05, 2017
108.79
109.34
108.66
109.34
1,908,184
+0.63(+0.58%)
May 04, 2017
108.64
108.86
108.17
108.71
1,731,030
+0.47(+0.43%)
May 03, 2017
108.36
108.75
107.67
108.24
1,958,484
-0.34(-0.31%)
May 02, 2017
109.13
109.51
108.16
108.58
2,997,998
-0.51(-0.47%)
May 01, 2017
109.20
109.49
108.96
109.09
2,147,207
-0.05(-0.04%)
Apr 28, 2017
108.14
109.19
108.00
109.14
2,752,515
+0.73(+0.67%)
Apr 27, 2017
107.18
108.53
107.18
108.41
2,231,923
+1.36(+1.27%)
Apr 26, 2017
106.83
107.48
106.53
107.05
1,757,622
+0.26(+0.24%)
Apr 25, 2017
107.92
106.78
106.79
2,164,198
-0.60(-0.56%)
Apr 24, 2017
107.92
108.43
107.17
107.39
2,341,495
+0.12(+0.11%)
Apr 21, 2017
107.74
107.95
107.10
107.28
2,933,089
+0.02(+0.02%)
Apr 20, 2017
105.86
107.84
105.61
107.26
4,160,624
+2.03(+1.93%)
Apr 19, 2017
104.70
105.59
104.37
105.23
2,428,854
+0.64(+0.61%)
Apr 18, 2017
103.92
104.69
103.82
104.59
2,199,155
+0.47(+0.45%)
Apr 17, 2017
103.36
104.13
103.36
104.12
1,298,429
+0.77(+0.75%)
Apr 13, 2017
103.80
104.27
103.31
103.34
2,043,842
-0.65(-0.62%)
Apr 12, 2017
104.42
104.73
103.89
103.99
2,320,457
-0.45(-0.43%)
Apr 11, 2017
104.53
105.08
104.18
104.44
2,551,007
-0.50(-0.47%)
Apr 10, 2017
104.64
105.58
104.52
104.94
2,592,055
+0.36(+0.34%)
Apr 07, 2017
104.19
104.85
103.75
104.58
2,704,095
+0.56(+0.54%)
Apr 06, 2017
104.80
105.02
103.98
104.02
2,301,601
-0.74(-0.71%)
Apr 05, 2017
105.29
106.05
104.63
104.76
2,135,969
-0.36(-0.34%)
Apr 04, 2017
104.44
105.14
104.44
105.12
1,898,610
+0.36(+0.34%)
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
.