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
)
286.71
+4.39 (+1.55%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 28, 2024
340.10
345.64
344.82
345.27
3,637,891
+5.65(+1.66%)
Mar 27, 2024
336.58
341.04
336.58
339.62
3,307,152
+4.53(+1.35%)
Mar 26, 2024
333.85
336.54
333.05
335.09
3,018,184
+2.56(+0.77%)
Mar 25, 2024
334.71
334.71
328.42
332.53
5,358,238
-3.67(-1.09%)
Mar 22, 2024
348.98
349.12
334.50
336.20
5,922,512
-7.50(-2.18%)
Mar 21, 2024
362.59
367.61
340.96
343.70
9,690,944
-35.27(-9.31%)
Mar 20, 2024
376.57
379.80
373.75
378.97
2,892,234
+2.35(+0.62%)
Mar 19, 2024
372.05
376.87
369.59
376.62
2,070,893
+5.39(+1.45%)
Mar 18, 2024
377.30
377.47
370.74
371.23
2,172,683
-1.92(-0.52%)
Mar 15, 2024
367.37
373.69
365.45
373.15
3,880,373
-3.60(-0.95%)
Mar 14, 2024
379.51
380.02
375.11
376.75
1,713,427
-0.51(-0.13%)
Mar 13, 2024
378.04
379.71
376.25
377.26
1,642,254
-1.75(-0.46%)
Mar 12, 2024
373.55
380.94
373.40
379.01
1,800,672
+7.23(+1.95%)
Mar 11, 2024
372.94
374.11
365.65
371.78
2,228,657
-4.93(-1.31%)
Mar 08, 2024
385.20
386.01
376.27
376.71
1,647,515
-8.71(-2.26%)
Mar 07, 2024
383.17
386.01
382.22
385.42
1,570,363
+6.06(+1.60%)
Mar 06, 2024
378.53
381.58
376.34
379.36
1,456,784
+3.94(+1.05%)
Mar 05, 2024
380.07
382.68
372.52
375.43
1,545,387
-6.80(-1.78%)
Mar 04, 2024
380.83
385.49
380.14
382.23
1,649,298
+2.71(+0.71%)
Mar 01, 2024
374.35
380.53
374.35
379.52
2,118,677
+6.19(+1.66%)
Feb 29, 2024
378.93
378.93
372.71
373.33
3,342,368
-3.24(-0.86%)
Feb 28, 2024
376.78
378.03
373.76
376.57
1,268,752
+0.12(+0.03%)
Feb 27, 2024
375.55
378.29
373.45
376.45
1,087,553
+0.43(+0.11%)
Feb 26, 2024
375.41
378.83
375.41
376.02
1,460,076
+0.16(+0.04%)
Feb 23, 2024
372.55
376.51
371.39
375.87
1,620,957
+5.99(+1.62%)
Feb 22, 2024
368.29
370.75
366.98
369.88
1,620,861
+10.36(+2.88%)
Feb 21, 2024
358.95
360.98
357.58
359.52
1,764,458
-2.03(-0.56%)
Feb 20, 2024
368.45
368.57
360.05
361.55
1,637,288
-6.50(-1.77%)
Feb 16, 2024
370.86
371.99
366.92
368.06
2,421,161
-2.02(-0.55%)
Feb 15, 2024
371.15
373.12
368.71
370.08
2,367,963
+0.53(+0.14%)
Feb 14, 2024
364.83
369.76
364.83
369.55
2,142,340
+8.14(+2.25%)
Feb 13, 2024
360.02
364.35
358.61
361.41
1,703,483
-4.60(-1.26%)
Feb 12, 2024
368.06
368.97
364.77
366.01
1,329,752
-4.22(-1.14%)
Feb 09, 2024
367.83
371.04
366.53
370.24
1,488,392
+3.18(+0.87%)
Feb 08, 2024
366.26
368.05
365.50
367.06
1,686,285
+1.82(+0.50%)
Feb 07, 2024
363.59
368.49
362.71
365.24
2,541,635
+1.94(+0.53%)
Feb 06, 2024
369.09
370.28
361.00
363.29
4,027,523
-5.62(-1.52%)
Feb 05, 2024
371.06
372.56
367.65
368.91
1,794,244
-2.60(-0.70%)
Feb 02, 2024
370.75
373.36
368.06
371.51
1,596,657
+2.03(+0.55%)
Feb 01, 2024
362.60
369.78
362.05
369.48
1,505,777
+7.00(+1.93%)
Jan 31, 2024
369.57
371.28
362.04
362.48
2,329,130
-7.39(-2.00%)
Jan 30, 2024
372.56
373.80
369.55
369.87
1,856,776
-2.04(-0.55%)
Jan 29, 2024
369.09
373.98
368.65
371.91
1,689,644
+2.27(+0.61%)
Jan 26, 2024
370.49
372.70
368.38
369.64
1,410,240
-0.87(-0.23%)
Jan 25, 2024
370.94
374.28
368.69
370.50
2,236,032
+3.03(+0.82%)
Jan 24, 2024
369.57
370.80
366.41
367.48
2,257,949
-0.96(-0.26%)
Jan 23, 2024
365.94
368.55
364.23
368.43
1,702,952
+2.64(+0.72%)
Jan 22, 2024
362.60
367.23
362.10
365.79
2,311,395
+3.30(+0.91%)
Jan 19, 2024
360.14
363.41
358.63
362.50
2,517,384
+4.33(+1.21%)
Jan 18, 2024
354.65
358.39
353.80
358.16
2,072,136
+5.88(+1.67%)
Jan 17, 2024
350.45
355.95
350.45
352.29
1,924,481
+0.38(+0.11%)
Jan 16, 2024
349.72
353.81
348.48
351.91
2,113,360
-1.76(-0.50%)
Jan 12, 2024
347.38
354.98
346.10
353.66
2,424,162
+8.30(+2.40%)
Jan 11, 2024
340.93
345.82
340.48
345.37
1,799,300
+2.62(+0.76%)
Jan 10, 2024
342.00
343.04
340.22
342.75
1,580,965
+2.56(+0.75%)
Jan 09, 2024
336.73
340.20
335.50
340.19
1,638,191
+2.38(+0.71%)
Jan 08, 2024
332.49
337.92
332.49
337.80
1,923,860
+3.70(+1.11%)
Jan 05, 2024
335.47
337.21
333.03
334.10
1,522,214
-0.47(-0.14%)
Jan 04, 2024
335.39
337.26
334.01
334.57
2,771,293
-0.82(-0.25%)
Jan 03, 2024
339.97
341.20
335.00
335.39
3,083,965
-8.93(-2.59%)
Jan 02, 2024
345.58
347.68
342.71
344.32
2,336,982
-3.96(-1.14%)
Dec 29, 2023
349.16
350.27
346.82
348.29
1,242,833
-0.67(-0.19%)
Dec 28, 2023
351.49
351.85
348.62
348.96
1,309,914
-2.21(-0.63%)
Dec 27, 2023
351.85
352.72
349.00
351.17
1,319,535
+0.39(+0.11%)
Dec 26, 2023
351.49
352.27
348.88
350.79
1,547,306
-1.01(-0.29%)
Dec 22, 2023
347.38
352.17
345.31
351.80
2,331,376
+5.66(+1.63%)
Dec 21, 2023
337.62
346.88
337.62
346.14
3,333,776
+9.18(+2.72%)
Dec 20, 2023
342.98
344.04
336.67
336.96
3,432,492
-2.00(-0.59%)
Dec 19, 2023
330.24
342.22
329.54
338.95
3,277,279
-0.34(-0.10%)
Dec 18, 2023
340.10
341.41
338.09
339.29
3,230,097
-2.28(-0.67%)
Dec 15, 2023
335.90
344.36
333.74
341.57
3,913,499
+1.41(+0.41%)
Dec 14, 2023
340.18
342.81
338.19
340.17
2,570,159
-0.90(-0.26%)
Dec 13, 2023
340.83
342.62
337.33
341.07
2,347,913
+0.42(+0.12%)
Dec 12, 2023
339.37
340.68
338.65
340.65
1,951,429
+0.90(+0.27%)
Dec 11, 2023
332.70
339.83
332.69
339.75
1,827,760
+5.04(+1.51%)
Dec 08, 2023
332.59
335.19
332.06
334.71
1,284,133
+2.11(+0.64%)
Dec 07, 2023
334.04
334.04
331.72
332.59
1,884,508
-0.31(-0.09%)
Dec 06, 2023
335.24
336.92
332.47
332.90
1,513,418
-0.42(-0.13%)
Dec 05, 2023
332.13
334.81
330.82
333.32
1,527,942
-0.60(-0.18%)
Dec 04, 2023
332.68
336.27
331.67
333.91
2,367,173
-1.62(-0.48%)
Dec 01, 2023
331.30
335.97
330.67
335.53
1,701,510
+4.88(+1.48%)
Nov 30, 2023
331.70
332.49
329.67
330.65
4,330,451
-0.20(-0.06%)
Nov 29, 2023
332.49
333.29
330.29
330.85
1,317,141
+0.77(+0.23%)
Nov 28, 2023
329.12
330.70
327.52
330.07
1,388,199
+0.13(+0.04%)
Nov 27, 2023
331.32
331.93
329.70
329.94
1,598,897
-1.60(-0.48%)
Nov 24, 2023
330.66
332.40
329.61
331.54
713,820
+0.90(+0.27%)
Nov 22, 2023
331.74
333.02
330.32
330.64
1,436,579
+2.85(+0.87%)
Nov 21, 2023
328.82
329.95
326.30
327.79
1,614,918
-0.63(-0.19%)
Nov 20, 2023
324.02
329.57
323.78
328.42
1,424,554
+3.05(+0.94%)
Nov 17, 2023
325.21
326.47
323.78
325.38
1,573,284
+0.51(+0.16%)
Nov 16, 2023
324.65
327.20
323.64
324.87
2,157,936
+1.81(+0.56%)
Nov 15, 2023
317.23
323.28
316.36
323.06
2,364,756
+4.97(+1.56%)
Nov 14, 2023
317.43
319.78
316.45
318.09
1,837,406
+4.82(+1.54%)
Nov 13, 2023
313.65
314.59
311.96
313.27
1,459,501
-4.03(-1.27%)
Nov 10, 2023
313.18
317.87
312.40
317.30
1,444,418
+5.43(+1.74%)
Nov 09, 2023
314.91
315.02
311.11
311.87
1,586,798
-3.57(-1.13%)
Nov 08, 2023
314.50
317.07
313.02
315.44
1,828,717
+2.61(+0.83%)
Nov 07, 2023
310.66
315.99
310.37
312.83
1,874,461
+2.08(+0.67%)
Nov 06, 2023
309.98
311.83
308.71
310.75
1,436,929
-0.40(-0.13%)
Nov 03, 2023
307.32
314.36
306.70
311.14
2,161,893
+5.33(+1.74%)
Nov 02, 2023
301.40
306.57
299.05
305.81
2,168,980
+7.42(+2.49%)
Nov 01, 2023
295.94
299.92
295.94
298.39
1,987,580
+3.52(+1.20%)
Oct 31, 2023
290.89
295.06
290.89
294.87
1,968,226
+4.36(+1.50%)
Oct 30, 2023
289.56
291.62
287.49
290.51
1,857,378
+2.64(+0.92%)
Oct 27, 2023
289.75
290.85
286.30
287.87
1,491,494
-1.99(-0.68%)
Oct 26, 2023
291.61
293.69
288.20
289.86
2,712,873
-0.63(-0.22%)
Oct 25, 2023
291.33
293.29
288.94
290.49
2,191,360
-3.38(-1.15%)
Oct 24, 2023
294.05
295.77
291.85
293.88
1,863,185
+1.14(+0.39%)
Oct 23, 2023
292.79
296.26
292.50
292.73
1,324,830
-2.05(-0.69%)
Oct 20, 2023
300.12
300.65
293.72
294.78
2,403,684
-5.90(-1.96%)
Oct 19, 2023
302.65
304.70
299.32
300.67
1,395,099
-0.82(-0.27%)
Oct 18, 2023
304.43
307.06
301.04
301.50
1,384,192
-4.45(-1.45%)
Oct 17, 2023
300.51
307.51
300.16
305.94
1,588,055
+2.89(+0.95%)
Oct 16, 2023
301.75
305.53
299.69
303.06
1,502,820
+3.48(+1.16%)
Oct 13, 2023
300.04
303.71
297.85
299.57
1,685,133
-2.51(-0.83%)
Oct 12, 2023
309.46
309.46
301.93
302.08
2,312,789
-8.12(-2.62%)
Oct 11, 2023
309.98
312.39
307.63
310.20
1,307,772
+1.50(+0.49%)
Oct 10, 2023
309.73
311.77
307.95
308.70
1,926,934
+0.31(+0.10%)
Oct 09, 2023
306.23
309.46
304.79
308.40
1,424,129
-0.18(-0.06%)
Oct 06, 2023
304.71
311.46
303.17
308.57
2,470,076
+2.50(+0.82%)
Oct 05, 2023
305.23
306.81
301.83
306.07
2,120,031
+0.27(+0.09%)
Oct 04, 2023
307.14
307.40
303.32
305.81
2,179,098
+3.12(+1.03%)
Oct 03, 2023
303.50
307.94
302.01
302.68
2,483,609
-2.01(-0.66%)
Oct 02, 2023
304.01
304.89
301.58
304.69
2,087,626
+1.14(+0.37%)
Sep 29, 2023
300.82
305.72
299.36
303.55
3,213,097
+6.27(+2.11%)
Sep 28, 2023
298.25
303.14
291.08
297.29
4,377,241
-13.45(-4.33%)
Sep 27, 2023
308.59
311.33
307.05
310.74
2,463,995
+3.73(+1.21%)
Sep 26, 2023
309.10
310.85
305.15
307.01
2,371,064
-6.31(-2.01%)
Sep 25, 2023
311.91
313.75
312.22
313.32
2,078,679
+0.89(+0.28%)
Sep 22, 2023
310.40
314.97
309.31
312.43
2,017,810
+4.04(+1.31%)
Sep 21, 2023
310.69
312.85
308.06
308.39
1,934,030
-4.74(-1.52%)
Sep 20, 2023
315.06
319.58
312.79
313.13
1,712,977
-0.52(-0.17%)
Sep 19, 2023
307.50
314.10
307.40
313.65
1,921,050
+1.43(+0.46%)
Sep 18, 2023
308.39
313.08
307.40
312.22
1,366,570
+3.31(+1.07%)
Sep 15, 2023
312.57
313.02
307.85
308.91
3,378,391
-4.01(-1.28%)
Sep 14, 2023
311.98
313.32
309.67
312.92
1,926,291
+2.65(+0.85%)
Sep 13, 2023
310.59
313.04
309.30
310.27
2,525,449
-0.97(-0.31%)
Sep 12, 2023
317.73
318.75
309.48
311.24
3,242,547
-10.85(-3.37%)
Sep 11, 2023
323.70
324.43
320.73
322.10
1,569,440
+0.39(+0.12%)
Sep 08, 2023
325.71
326.61
320.77
321.70
1,433,440
-2.70(-0.83%)
Sep 07, 2023
320.15
325.23
319.49
324.40
1,550,990
+1.88(+0.58%)
Sep 06, 2023
320.50
323.94
319.96
322.52
1,262,488
+0.14(+0.04%)
Sep 05, 2023
323.94
325.07
320.72
322.38
1,756,989
-1.56(-0.48%)
Sep 01, 2023
322.27
324.91
321.33
323.94
1,753,020
+3.92(+1.23%)
Aug 31, 2023
321.11
322.45
319.96
320.02
2,009,558
+0.51(+0.16%)
Aug 30, 2023
320.06
320.17
317.79
319.51
1,487,636
-0.20(-0.06%)
Aug 29, 2023
316.68
320.61
315.86
319.70
1,542,832
+2.51(+0.79%)
Aug 28, 2023
315.07
318.51
315.04
317.19
1,250,933
+2.12(+0.67%)
Aug 25, 2023
313.00
316.04
310.52
315.07
1,468,557
+4.57(+1.47%)
Aug 24, 2023
312.74
314.17
310.01
310.50
2,101,843
-1.19(-0.38%)
Aug 23, 2023
306.41
313.02
305.67
311.69
1,503,511
+6.37(+2.08%)
Aug 22, 2023
306.01
307.33
304.31
305.32
1,153,081
+2.36(+0.78%)
Aug 21, 2023
300.70
303.73
299.53
302.96
1,084,942
+3.53(+1.18%)
Aug 18, 2023
299.33
301.31
297.82
299.43
2,020,530
-2.67(-0.88%)
Aug 17, 2023
304.77
305.62
301.24
302.10
1,673,046
-1.98(-0.65%)
Aug 16, 2023
302.01
306.81
301.73
304.08
1,226,727
+0.24(+0.08%)
Aug 15, 2023
307.25
307.89
302.95
303.84
1,270,828
-4.26(-1.38%)
Aug 14, 2023
304.47
308.85
304.20
308.10
1,349,992
+2.63(+0.86%)
Aug 11, 2023
304.40
306.90
302.58
305.47
1,367,226
-1.34(-0.44%)
Aug 10, 2023
307.89
311.17
305.29
306.81
1,884,190
-1.11(-0.36%)
Aug 09, 2023
310.94
311.54
306.62
307.92
1,522,160
-3.58(-1.15%)
Aug 08, 2023
309.31
311.65
306.03
311.50
1,568,486
-0.71(-0.23%)
Aug 07, 2023
310.45
312.47
308.44
312.21
1,548,570
+3.82(+1.24%)
Aug 04, 2023
311.93
314.20
307.64
308.39
2,165,708
-5.07(-1.62%)
Aug 03, 2023
312.42
314.67
310.51
313.46
1,371,743
-0.64(-0.20%)
Aug 02, 2023
313.86
317.20
313.02
314.10
1,820,805
-3.15(-0.99%)
Aug 01, 2023
311.79
317.66
310.61
317.25
1,936,228
+4.57(+1.46%)
Jul 31, 2023
311.35
314.69
311.35
312.69
1,367,210
+0.79(+0.25%)
Jul 28, 2023
316.03
318.42
310.33
311.90
1,943,467
-3.23(-1.03%)
Jul 27, 2023
316.29
319.81
314.27
315.13
3,016,115
+2.28(+0.73%)
Jul 26, 2023
312.73
314.88
310.74
312.85
1,530,216
-1.07(-0.34%)
Jul 25, 2023
309.84
315.70
309.40
313.91
2,194,663
+4.25(+1.37%)
Jul 24, 2023
310.97
313.19
309.06
309.66
1,357,348
-1.49(-0.48%)
Jul 21, 2023
309.56
312.82
308.93
311.15
3,304,119
+2.30(+0.75%)
Jul 20, 2023
312.59
312.59
307.12
308.85
2,121,608
-6.26(-1.99%)
Jul 19, 2023
319.26
320.44
315.01
315.11
2,196,322
-3.59(-1.13%)
Jul 18, 2023
315.82
319.00
315.70
318.70
1,592,910
+2.62(+0.83%)
Jul 17, 2023
312.02
317.02
311.36
316.08
2,057,265
+3.96(+1.27%)
Jul 14, 2023
312.41
314.20
311.36
312.11
1,310,708
+0.55(+0.18%)
Jul 13, 2023
311.35
312.82
310.64
311.56
1,844,126
+1.31(+0.42%)
Jul 12, 2023
308.72
311.04
307.15
310.25
1,810,534
+4.11(+1.34%)
Jul 11, 2023
304.88
307.20
302.28
306.13
1,363,545
+1.25(+0.41%)
Jul 10, 2023
301.68
305.53
300.60
304.88
1,704,227
+2.66(+0.88%)
Jul 07, 2023
303.18
307.65
301.75
302.22
1,925,228
-2.18(-0.72%)
Jul 06, 2023
303.37
304.88
301.12
304.40
1,391,931
-1.91(-0.62%)
Jul 05, 2023
302.60
308.36
301.50
306.31
1,947,382
-1.06(-0.34%)
Jul 03, 2023
304.43
307.67
303.85
307.37
1,186,556
+2.36(+0.77%)
Jun 30, 2023
305.91
309.07
304.76
305.01
2,700,064
+0.25(+0.08%)
Jun 29, 2023
297.91
306.97
296.62
304.76
2,771,484
+6.53(+2.19%)
Jun 28, 2023
297.00
298.66
294.33
298.23
2,085,811
+0.90(+0.30%)
Jun 27, 2023
293.68
297.54
292.68
297.33
2,078,264
+3.36(+1.14%)
Jun 26, 2023
293.15
297.37
293.08
293.97
2,860,109
-1.01(-0.34%)
Jun 23, 2023
296.55
299.18
294.25
294.97
4,286,424
-8.72(-2.87%)
Jun 22, 2023
294.76
303.90
292.57
303.69
4,946,494
-5.88(-1.90%)
Jun 21, 2023
312.82
313.99
309.46
309.57
3,155,535
-4.15(-1.32%)
Jun 20, 2023
313.59
316.92
311.36
313.72
3,388,751
-2.12(-0.67%)
Jun 16, 2023
322.15
324.13
315.39
315.84
5,328,188
-4.18(-1.31%)
Jun 15, 2023
315.48
321.31
311.69
320.02
3,327,410
+8.62(+2.77%)
Jun 14, 2023
312.36
314.67
309.67
311.40
2,447,269
-0.11(-0.03%)
Jun 13, 2023
311.67
313.79
309.76
311.51
4,028,553
+3.64(+1.18%)
Jun 12, 2023
304.26
308.24
303.98
307.87
2,673,353
+2.73(+0.89%)
Jun 09, 2023
305.55
307.57
303.09
305.14
2,228,457
+1.37(+0.45%)
Jun 08, 2023
307.27
307.27
303.16
303.77
1,892,218
-3.66(-1.19%)
Jun 07, 2023
305.90
308.39
303.60
307.43
2,519,131
+2.95(+0.97%)
Jun 06, 2023
299.37
305.73
298.26
304.47
2,447,710
+3.55(+1.18%)
Jun 05, 2023
301.80
303.84
298.39
300.92
3,483,288
-6.86(-2.23%)
Jun 02, 2023
303.94
308.58
303.07
307.78
2,299,350
+6.12(+2.03%)
Jun 01, 2023
302.19
302.55
296.62
301.67
2,421,752
-0.71(-0.24%)
May 31, 2023
301.15
306.76
299.49
302.38
5,331,858
-2.48(-0.81%)
May 30, 2023
302.66
315.22
301.47
304.86
6,311,464
+4.77(+1.59%)
May 26, 2023
290.60
305.03
290.24
300.08
4,632,522
+11.70(+4.06%)
May 25, 2023
285.17
289.75
281.88
288.38
3,733,204
+4.88(+1.72%)
May 24, 2023
282.72
284.95
281.60
283.50
2,848,311
-1.27(-0.44%)
May 23, 2023
285.81
287.67
283.79
284.76
2,245,853
-2.82(-0.98%)
May 22, 2023
286.02
288.39
285.52
287.58
2,068,031
+1.03(+0.36%)
May 19, 2023
285.26
287.98
284.02
286.55
2,239,228
+2.40(+0.85%)
May 18, 2023
281.25
284.59
280.97
284.15
1,891,695
+2.82(+1.00%)
May 17, 2023
277.93
283.05
276.99
281.33
2,515,706
+5.38(+1.95%)
May 16, 2023
273.88
277.45
273.16
275.96
2,103,347
+1.66(+0.61%)
May 15, 2023
273.11
275.30
271.44
274.30
2,795,051
+0.32(+0.12%)
May 12, 2023
269.97
274.09
269.34
273.98
2,695,655
+4.86(+1.81%)
May 11, 2023
267.18
269.29
265.08
269.12
2,949,933
+3.34(+1.26%)
May 10, 2023
262.77
266.78
261.36
265.78
2,833,057
+5.35(+2.05%)
May 09, 2023
259.90
261.43
258.65
260.43
2,743,781
-1.32(-0.51%)
May 08, 2023
262.94
263.91
260.41
261.75
1,864,627
-0.82(-0.31%)
May 05, 2023
266.10
267.25
261.33
262.57
2,623,069
-0.84(-0.32%)
May 04, 2023
270.12
270.61
262.60
263.41
2,616,105
-8.58(-3.15%)
May 03, 2023
274.90
276.34
271.63
271.99
1,974,092
-1.54(-0.56%)
May 02, 2023
276.62
277.13
270.86
273.54
1,748,630
-2.65(-0.96%)
May 01, 2023
275.86
276.67
274.24
276.18
1,179,258
-0.86(-0.31%)
Apr 28, 2023
270.55
277.18
270.55
277.04
2,108,887
+4.78(+1.76%)
Apr 27, 2023
270.68
273.29
267.69
272.26
2,006,985
+4.19(+1.56%)
Apr 26, 2023
268.70
270.40
267.07
268.07
2,117,925
+0.50(+0.19%)
Apr 25, 2023
272.67
273.50
267.46
267.56
1,957,505
-6.47(-2.36%)
Apr 24, 2023
272.61
274.40
271.68
274.04
1,375,697
+0.91(+0.33%)
Apr 21, 2023
272.54
274.61
272.21
273.13
1,619,452
+0.77(+0.28%)
Apr 20, 2023
274.07
274.36
270.83
272.36
2,717,550
-4.30(-1.55%)
Apr 19, 2023
275.57
276.76
274.30
276.66
2,230,551
-0.06(-0.02%)
Apr 18, 2023
278.10
278.15
275.19
276.72
1,916,025
-0.02(-0.01%)
Apr 17, 2023
275.55
278.56
275.55
276.74
2,932,986
+0.72(+0.26%)
Apr 14, 2023
280.01
281.65
274.56
276.02
2,912,998
-5.95(-2.11%)
Apr 13, 2023
279.72
282.12
276.48
281.97
3,201,432
+1.49(+0.53%)
Apr 12, 2023
285.05
285.31
279.66
280.47
2,687,112
-1.43(-0.51%)
Apr 11, 2023
278.64
283.22
278.19
281.91
3,171,452
+4.58(+1.65%)
Apr 10, 2023
273.70
277.38
272.09
277.33
1,600,590
-0.02(-0.01%)
Apr 06, 2023
276.32
277.88
274.55
277.35
2,158,676
+0.37(+0.13%)
Apr 05, 2023
281.82
282.47
276.57
276.98
2,481,498
-4.44(-1.58%)
Apr 04, 2023
280.05
282.99
279.83
281.43
2,368,286
+0.00(+0.00%)
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
.