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
Aon Plc
(NY:
AON
)
285.71
+0.13 (+0.05%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 6, 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 (%)
Apr 30, 2020
162.94
168.39
162.18
167.24
2,710,191
+2.42(+1.47%)
Apr 29, 2020
168.61
169.30
164.32
164.81
1,922,335
-1.66(-1.00%)
Apr 28, 2020
169.69
170.00
166.06
166.48
1,576,218
-0.58(-0.35%)
Apr 27, 2020
169.93
171.03
165.73
167.06
1,514,943
-2.52(-1.49%)
Apr 24, 2020
170.40
171.90
167.30
169.58
1,316,317
+0.74(+0.44%)
Apr 23, 2020
175.15
175.24
168.09
168.83
1,673,824
-6.59(-3.76%)
Apr 22, 2020
175.45
176.24
170.81
175.42
842,465
+3.29(+1.91%)
Apr 21, 2020
172.82
176.47
171.88
172.13
1,051,487
-7.25(-4.04%)
Apr 20, 2020
181.91
181.91
176.84
179.38
1,168,381
-4.95(-2.68%)
Apr 17, 2020
185.25
187.39
182.21
184.33
1,456,789
+4.41(+2.45%)
Apr 16, 2020
177.61
180.63
175.78
179.91
1,282,905
+2.22(+1.25%)
Apr 15, 2020
183.99
185.90
176.54
177.69
1,306,259
-9.75(-5.20%)
Apr 14, 2020
182.69
187.72
181.47
187.44
1,278,304
+7.39(+4.10%)
Apr 13, 2020
182.26
183.54
178.25
180.05
951,416
-5.48(-2.95%)
Apr 09, 2020
184.10
187.02
180.34
185.53
1,861,747
+3.95(+2.18%)
Apr 08, 2020
171.26
184.42
169.79
181.57
2,364,526
+11.63(+6.84%)
Apr 07, 2020
172.12
173.59
167.49
169.94
2,203,572
+2.68(+1.60%)
Apr 06, 2020
155.12
168.61
153.41
167.27
1,591,962
+18.36(+12.33%)
Apr 03, 2020
149.80
152.92
145.91
148.90
1,729,763
-3.01(-1.98%)
Apr 02, 2020
147.17
154.15
146.84
151.92
1,578,008
+3.46(+2.33%)
Apr 01, 2020
159.43
161.82
146.92
148.46
1,377,032
-10.97(-6.88%)
Mar 31, 2020
162.05
164.22
158.44
159.43
1,763,957
-5.79(-3.50%)
Mar 30, 2020
161.89
167.13
156.60
165.22
2,067,480
+5.42(+3.39%)
Mar 27, 2020
155.33
165.70
152.85
159.80
2,256,663
-0.27(-0.17%)
Mar 26, 2020
158.31
161.75
156.01
160.07
2,664,857
+2.46(+1.56%)
Mar 25, 2020
160.64
162.28
155.15
157.61
2,945,846
-2.79(-1.74%)
Mar 24, 2020
145.55
161.86
145.15
160.40
2,527,499
+19.86(+14.13%)
Mar 23, 2020
141.73
151.04
139.04
140.54
3,134,273
-3.93(-2.72%)
Mar 20, 2020
147.42
150.12
140.80
144.47
3,144,525
-1.48(-1.01%)
Mar 19, 2020
149.11
150.55
142.97
145.95
2,719,401
-4.67(-3.10%)
Mar 18, 2020
151.10
153.54
140.12
150.62
2,475,175
-8.26(-5.20%)
Mar 17, 2020
169.08
171.38
155.37
158.88
3,753,621
-5.85(-3.55%)
Mar 16, 2020
155.22
170.27
149.26
164.74
3,512,039
-6.69(-3.90%)
Mar 13, 2020
175.09
176.87
162.34
171.42
4,148,015
+3.83(+2.28%)
Mar 12, 2020
169.47
175.20
163.77
167.60
4,480,789
-11.10(-6.21%)
Mar 11, 2020
175.31
183.50
171.62
178.70
5,098,843
+1.82(+1.03%)
Mar 10, 2020
178.52
183.23
169.30
176.88
4,902,920
+4.03(+2.33%)
Mar 09, 2020
191.65
191.71
167.54
172.85
6,359,518
-34.66(-16.70%)
Mar 06, 2020
202.37
208.67
199.45
207.51
1,545,193
-1.90(-0.91%)
Mar 05, 2020
212.95
214.13
206.51
209.42
1,328,743
-8.40(-3.86%)
Mar 04, 2020
211.22
217.90
209.35
217.82
1,247,182
+10.32(+4.97%)
Mar 03, 2020
213.44
215.55
204.37
207.50
1,296,009
-6.05(-2.83%)
Mar 02, 2020
201.69
213.71
201.51
213.55
2,155,861
+12.62(+6.28%)
Feb 28, 2020
200.22
201.59
195.47
200.93
2,446,719
-4.08(-1.99%)
Feb 27, 2020
212.80
214.19
204.85
205.01
1,627,438
-9.92(-4.62%)
Feb 26, 2020
216.04
218.61
214.64
214.93
1,132,173
+0.05(+0.02%)
Feb 25, 2020
217.85
220.42
213.95
214.88
1,616,903
-0.83(-0.39%)
Feb 24, 2020
219.22
222.33
215.49
215.71
1,294,234
-7.93(-3.55%)
Feb 21, 2020
226.31
226.78
222.85
223.65
922,022
-2.72(-1.20%)
Feb 20, 2020
228.78
229.32
224.42
226.37
819,004
-3.00(-1.31%)
Feb 19, 2020
228.61
230.10
227.35
229.36
1,472,494
+2.09(+0.92%)
Feb 18, 2020
225.39
227.46
224.64
227.28
786,899
-0.45(-0.20%)
Feb 14, 2020
226.91
227.80
225.80
227.72
605,986
+1.11(+0.49%)
Feb 13, 2020
223.07
226.62
222.92
226.61
818,063
+3.54(+1.59%)
Feb 12, 2020
222.84
224.16
222.24
223.07
609,734
-0.29(-0.13%)
Feb 11, 2020
224.12
225.69
223.26
223.37
850,940
+0.15(+0.06%)
Feb 10, 2020
221.84
223.38
221.36
223.22
712,614
+0.91(+0.41%)
Feb 07, 2020
222.06
222.77
221.10
222.31
951,214
+0.51(+0.23%)
Feb 06, 2020
220.65
222.22
220.17
221.80
903,772
+1.26(+0.57%)
Feb 05, 2020
221.66
221.85
218.87
220.54
1,061,882
+1.60(+0.73%)
Feb 04, 2020
219.29
220.86
218.79
218.94
1,556,974
+1.56(+0.72%)
Feb 03, 2020
214.67
218.08
213.91
217.38
1,235,122
+4.62(+2.17%)
Jan 31, 2020
216.16
219.97
212.29
212.77
1,432,152
+0.60(+0.28%)
Jan 30, 2020
207.77
212.38
207.27
212.17
1,255,954
+2.95(+1.41%)
Jan 29, 2020
209.63
211.02
208.92
209.22
869,356
+0.02(+0.01%)
Jan 28, 2020
205.04
210.32
205.04
209.20
1,016,694
+4.45(+2.17%)
Jan 27, 2020
203.49
205.98
203.49
204.75
511,018
-1.42(-0.69%)
Jan 24, 2020
206.45
207.54
204.59
206.17
662,092
+0.31(+0.15%)
Jan 23, 2020
203.56
206.04
203.03
205.86
922,990
+1.15(+0.56%)
Jan 22, 2020
204.35
205.60
204.22
204.71
657,229
+0.63(+0.31%)
Jan 21, 2020
204.12
205.07
203.03
204.08
1,082,028
-0.57(-0.28%)
Jan 17, 2020
203.74
204.76
203.21
204.65
976,369
+1.64(+0.81%)
Jan 16, 2020
203.03
203.81
202.01
203.01
568,102
+1.08(+0.54%)
Jan 15, 2020
200.63
203.18
199.94
201.93
553,315
+1.33(+0.66%)
Jan 14, 2020
201.51
202.13
199.72
200.60
627,829
-1.37(-0.68%)
Jan 13, 2020
201.23
202.34
200.50
201.97
566,307
+0.98(+0.49%)
Jan 10, 2020
202.27
202.70
200.51
200.99
464,168
-1.00(-0.50%)
Jan 09, 2020
201.52
202.42
201.03
202.00
547,543
+1.40(+0.70%)
Jan 08, 2020
199.94
202.00
199.49
200.60
716,053
+0.82(+0.41%)
Jan 07, 2020
198.49
201.43
198.49
199.78
512,905
-1.71(-0.85%)
Jan 06, 2020
200.19
201.48
199.75
201.48
767,109
+0.58(+0.29%)
Jan 03, 2020
199.98
201.81
199.98
200.91
519,239
-0.79(-0.39%)
Jan 02, 2020
202.09
202.75
200.83
201.70
859,327
+0.48(+0.24%)
Dec 31, 2019
200.59
201.33
199.97
201.21
526,692
+0.63(+0.31%)
Dec 30, 2019
200.91
201.28
198.97
200.59
560,098
+0.13(+0.06%)
Dec 27, 2019
201.21
201.28
198.44
200.46
1,772,412
-0.43(-0.21%)
Dec 26, 2019
200.98
201.25
199.89
200.89
650,604
+0.24(+0.12%)
Dec 24, 2019
200.72
200.91
199.21
200.64
285,602
-0.10(-0.05%)
Dec 23, 2019
203.66
203.66
200.21
200.74
751,466
-2.06(-1.01%)
Dec 20, 2019
204.38
205.43
201.83
202.80
1,601,920
+0.19(+0.10%)
Dec 19, 2019
200.57
202.69
199.28
202.60
781,515
+3.57(+1.80%)
Dec 18, 2019
200.91
201.09
198.31
199.03
1,381,663
-1.52(-0.76%)
Dec 17, 2019
200.19
201.23
199.65
200.55
1,421,104
+0.57(+0.29%)
Dec 16, 2019
200.34
200.92
198.21
199.98
768,091
+0.83(+0.42%)
Dec 13, 2019
197.72
199.54
195.94
199.15
1,228,225
+0.26(+0.13%)
Dec 12, 2019
197.82
199.07
197.31
198.89
799,972
+0.69(+0.35%)
Dec 11, 2019
198.38
199.19
197.28
198.20
490,107
-0.03(-0.01%)
Dec 10, 2019
198.29
198.91
197.06
198.23
452,067
-0.30(-0.15%)
Dec 09, 2019
198.69
199.24
197.21
198.53
622,074
-0.46(-0.23%)
Dec 06, 2019
198.04
199.75
197.17
198.99
790,039
+2.45(+1.25%)
Dec 05, 2019
196.02
197.09
193.78
196.54
1,216,699
+1.20(+0.61%)
Dec 04, 2019
193.20
195.40
192.76
195.34
520,420
+2.15(+1.11%)
Dec 03, 2019
193.14
194.35
191.85
193.20
537,111
-1.56(-0.80%)
Dec 02, 2019
197.19
197.19
194.38
194.75
609,946
-1.94(-0.99%)
Nov 29, 2019
196.54
197.55
195.53
196.69
430,525
-0.64(-0.32%)
Nov 27, 2019
196.28
198.87
195.48
197.33
692,112
+1.00(+0.51%)
Nov 26, 2019
193.84
197.07
193.44
196.33
1,240,711
+2.66(+1.37%)
Nov 25, 2019
193.21
195.14
192.91
193.67
738,513
+0.87(+0.45%)
Nov 22, 2019
192.25
192.91
191.11
192.80
648,842
+0.75(+0.39%)
Nov 21, 2019
194.15
194.34
191.81
192.05
909,063
-2.64(-1.36%)
Nov 20, 2019
192.60
194.93
192.24
194.68
885,804
+1.84(+0.96%)
Nov 19, 2019
192.03
194.17
191.28
192.84
1,311,800
+1.66(+0.87%)
Nov 18, 2019
190.30
192.12
189.97
191.18
1,278,308
-0.78(-0.41%)
Nov 15, 2019
192.24
192.97
190.41
191.96
1,731,730
+0.35(+0.18%)
Nov 14, 2019
189.57
192.05
188.60
191.61
887,001
+1.84(+0.97%)
Nov 13, 2019
187.55
190.53
187.31
189.77
970,855
+1.39(+0.74%)
Nov 12, 2019
187.57
188.85
186.82
188.38
640,007
+0.60(+0.32%)
Nov 11, 2019
186.22
188.26
185.98
187.78
617,729
-0.18(-0.10%)
Nov 08, 2019
186.56
187.97
184.71
187.96
834,861
+0.16(+0.09%)
Nov 07, 2019
189.17
189.17
186.93
187.80
786,449
-0.33(-0.17%)
Nov 06, 2019
186.33
188.23
185.87
188.12
998,944
+1.56(+0.83%)
Nov 05, 2019
188.17
189.11
185.47
186.57
1,180,311
-1.47(-0.78%)
Nov 04, 2019
190.33
190.54
187.81
188.04
814,544
-1.16(-0.61%)
Nov 01, 2019
187.89
189.78
187.20
189.20
832,895
+2.60(+1.39%)
Oct 31, 2019
186.45
189.19
185.16
186.60
834,813
-1.44(-0.77%)
Oct 30, 2019
182.79
188.21
181.21
188.04
831,609
+5.87(+3.22%)
Oct 29, 2019
181.58
185.72
181.23
182.16
2,585,247
+0.75(+0.42%)
Oct 28, 2019
183.00
183.53
181.28
181.41
850,707
-0.83(-0.46%)
Oct 25, 2019
187.36
187.36
181.68
182.24
1,436,707
-2.60(-1.41%)
Oct 24, 2019
185.22
185.53
183.67
184.84
1,333,297
-0.10(-0.05%)
Oct 23, 2019
186.97
187.79
183.78
184.94
886,099
-1.91(-1.02%)
Oct 22, 2019
187.94
190.07
184.41
186.85
744,745
-1.56(-0.83%)
Oct 21, 2019
187.54
188.43
186.38
188.40
515,424
+2.05(+1.10%)
Oct 18, 2019
187.17
187.39
185.95
186.36
904,528
-0.52(-0.28%)
Oct 17, 2019
186.79
188.44
186.09
186.88
474,132
+0.50(+0.27%)
Oct 16, 2019
185.15
186.40
183.91
186.38
531,752
+0.62(+0.33%)
Oct 15, 2019
185.85
186.80
185.07
185.76
533,761
+0.98(+0.53%)
Oct 14, 2019
184.41
186.12
183.69
184.78
376,044
+0.17(+0.09%)
Oct 11, 2019
184.47
186.18
183.82
184.61
571,929
+2.13(+1.17%)
Oct 10, 2019
180.23
183.48
179.67
182.47
681,171
+2.17(+1.21%)
Oct 09, 2019
181.71
182.39
179.21
180.30
540,932
+0.90(+0.50%)
Oct 08, 2019
182.68
182.76
179.34
179.40
677,366
-4.56(-2.48%)
Oct 07, 2019
184.43
185.33
183.23
183.96
398,954
-1.52(-0.82%)
Oct 04, 2019
181.46
185.56
181.46
185.48
515,305
+4.60(+2.54%)
Oct 03, 2019
179.68
181.13
178.28
180.88
680,724
+1.20(+0.67%)
Oct 02, 2019
181.84
182.92
178.25
179.68
859,536
-3.59(-1.96%)
Oct 01, 2019
187.98
188.66
183.23
183.28
578,953
-3.72(-1.99%)
Sep 30, 2019
186.90
187.78
186.55
186.99
630,172
+0.10(+0.05%)
Sep 27, 2019
188.81
189.29
185.58
186.90
524,622
-1.22(-0.65%)
Sep 26, 2019
188.22
188.91
186.80
188.12
875,526
+0.31(+0.16%)
Sep 25, 2019
185.99
188.13
185.32
187.81
966,074
+1.75(+0.94%)
Sep 24, 2019
186.78
188.26
185.13
186.06
1,005,446
-0.16(-0.08%)
Sep 23, 2019
185.15
187.25
184.73
186.21
644,581
-0.23(-0.12%)
Sep 20, 2019
188.04
188.38
185.31
186.44
1,831,830
-1.18(-0.63%)
Sep 19, 2019
187.35
189.00
186.85
187.62
575,950
+0.11(+0.06%)
Sep 18, 2019
187.22
187.96
185.22
187.52
576,479
-0.40(-0.21%)
Sep 17, 2019
185.09
187.92
183.56
187.91
657,882
+3.28(+1.78%)
Sep 16, 2019
183.29
184.82
182.26
184.63
563,810
+0.23(+0.13%)
Sep 13, 2019
183.87
185.48
182.00
184.40
745,630
+1.08(+0.59%)
Sep 12, 2019
182.67
184.24
181.94
183.31
856,922
+1.33(+0.73%)
Sep 11, 2019
181.52
184.68
181.07
181.98
950,556
+1.05(+0.58%)
Sep 10, 2019
186.62
186.62
179.00
180.93
1,778,393
-5.93(-3.17%)
Sep 09, 2019
189.73
189.73
185.92
186.86
684,587
-1.79(-0.95%)
Sep 06, 2019
189.34
190.16
188.53
188.65
548,431
-0.31(-0.16%)
Sep 05, 2019
190.59
191.36
188.42
188.96
650,658
+0.19(+0.10%)
Sep 04, 2019
186.82
188.83
186.55
188.76
704,201
+2.69(+1.45%)
Sep 03, 2019
186.72
187.52
184.93
186.07
758,334
-2.16(-1.15%)
Aug 30, 2019
187.02
188.86
186.91
188.23
721,407
+2.57(+1.38%)
Aug 29, 2019
185.48
187.22
184.62
185.66
545,113
+1.58(+0.86%)
Aug 28, 2019
184.02
184.28
182.66
184.08
509,937
-0.57(-0.31%)
Aug 27, 2019
185.61
186.54
183.61
184.65
699,394
-0.37(-0.20%)
Aug 26, 2019
183.96
185.08
182.47
185.01
443,029
+2.32(+1.27%)
Aug 23, 2019
186.83
188.02
181.79
182.69
813,744
-4.83(-2.58%)
Aug 22, 2019
186.92
188.12
185.22
187.53
510,850
+0.92(+0.49%)
Aug 21, 2019
186.18
187.33
185.47
186.61
674,791
+1.78(+0.96%)
Aug 20, 2019
187.22
187.97
184.62
184.83
707,407
-2.87(-1.53%)
Aug 19, 2019
185.96
188.83
185.96
187.70
721,088
+2.70(+1.46%)
Aug 16, 2019
183.82
185.76
182.44
185.00
865,192
+2.25(+1.23%)
Aug 15, 2019
180.71
183.48
179.96
182.75
891,673
+1.95(+1.08%)
Aug 14, 2019
182.07
184.18
180.52
180.80
1,385,919
-3.69(-2.00%)
Aug 13, 2019
179.85
184.79
178.91
184.49
920,068
+4.57(+2.54%)
Aug 12, 2019
181.64
182.65
179.28
179.92
503,341
-3.07(-1.68%)
Aug 09, 2019
183.48
184.62
180.94
183.00
717,784
-0.26(-0.14%)
Aug 08, 2019
180.83
183.88
180.70
183.26
957,930
+3.22(+1.79%)
Aug 07, 2019
179.00
180.80
177.10
180.04
902,656
-0.99(-0.54%)
Aug 06, 2019
177.28
181.14
177.05
181.02
869,959
+4.00(+2.26%)
Aug 05, 2019
182.49
182.87
175.71
177.03
1,371,578
-7.53(-4.08%)
Aug 02, 2019
183.46
185.76
182.36
184.55
839,313
+1.03(+0.56%)
Aug 01, 2019
182.52
186.79
181.99
183.52
746,768
+0.69(+0.38%)
Jul 31, 2019
186.36
187.53
181.49
182.82
840,374
-3.79(-2.03%)
Jul 30, 2019
188.51
188.51
185.90
186.61
908,552
-2.53(-1.34%)
Jul 29, 2019
187.95
190.35
187.49
189.14
869,760
+1.19(+0.63%)
Jul 26, 2019
190.03
191.27
186.41
187.95
1,916,093
-2.21(-1.16%)
Jul 25, 2019
190.30
190.68
189.06
190.16
856,543
+0.93(+0.49%)
Jul 24, 2019
187.63
189.26
186.79
189.24
707,717
+1.15(+0.61%)
Jul 23, 2019
187.59
188.38
186.80
188.09
652,074
+0.53(+0.28%)
Jul 22, 2019
188.47
189.06
187.28
187.55
511,109
-0.73(-0.39%)
Jul 19, 2019
190.69
190.69
188.06
188.29
614,060
-2.06(-1.08%)
Jul 18, 2019
188.60
190.73
187.51
190.35
684,180
+2.20(+1.17%)
Jul 17, 2019
190.26
190.60
188.12
188.14
604,697
-2.24(-1.18%)
Jul 16, 2019
191.18
191.24
190.01
190.38
470,303
-0.44(-0.23%)
Jul 15, 2019
191.18
191.26
190.42
190.82
765,428
+0.06(+0.03%)
Jul 12, 2019
190.78
190.89
189.59
190.76
466,653
+0.80(+0.42%)
Jul 11, 2019
191.22
191.22
189.44
189.96
605,346
-1.14(-0.60%)
Jul 10, 2019
190.34
191.22
189.47
191.10
652,822
+1.23(+0.65%)
Jul 09, 2019
189.11
189.92
188.30
189.87
651,294
+0.08(+0.04%)
Jul 08, 2019
190.58
190.96
189.77
189.80
657,986
-1.07(-0.56%)
Jul 05, 2019
191.32
191.32
189.09
190.87
459,924
-0.87(-0.45%)
Jul 03, 2019
189.51
191.86
189.43
191.74
498,639
+2.46(+1.30%)
Jul 02, 2019
188.80
189.82
187.82
189.27
609,570
+0.76(+0.40%)
Jul 01, 2019
187.77
188.52
186.41
188.51
765,999
+2.09(+1.12%)
Jun 28, 2019
186.64
187.11
185.42
186.42
937,550
+0.40(+0.21%)
Jun 27, 2019
183.74
186.21
183.00
186.03
507,989
+2.59(+1.41%)
Jun 26, 2019
186.65
187.66
183.09
183.44
891,922
-3.25(-1.74%)
Jun 25, 2019
186.83
187.90
186.53
186.69
763,675
-0.26(-0.14%)
Jun 24, 2019
185.89
187.55
185.84
186.95
901,582
+1.45(+0.78%)
Jun 21, 2019
186.97
187.41
185.37
185.50
1,589,705
-1.45(-0.78%)
Jun 20, 2019
186.26
187.41
185.45
186.95
963,079
+1.47(+0.79%)
Jun 19, 2019
183.23
185.72
183.23
185.48
785,801
+1.81(+0.98%)
Jun 18, 2019
183.13
184.39
182.36
183.67
680,851
+1.28(+0.70%)
Jun 17, 2019
184.74
184.97
182.12
182.40
654,491
-1.88(-1.02%)
Jun 14, 2019
182.71
185.20
182.28
184.28
701,842
+1.04(+0.57%)
Jun 13, 2019
182.90
183.80
182.12
183.24
815,739
+0.44(+0.24%)
Jun 12, 2019
183.54
185.07
182.49
182.80
808,837
-0.21(-0.12%)
Jun 11, 2019
184.97
185.45
182.28
183.01
909,574
-1.37(-0.74%)
Jun 10, 2019
185.20
186.24
184.04
184.39
1,046,139
+0.61(+0.33%)
Jun 07, 2019
180.89
185.09
180.87
183.78
1,073,364
+2.41(+1.33%)
Jun 06, 2019
181.54
181.90
180.32
181.36
820,192
+0.27(+0.15%)
Jun 05, 2019
177.23
181.11
176.75
181.09
1,132,124
+4.49(+2.54%)
Jun 04, 2019
176.78
177.03
174.61
176.60
1,060,714
+0.69(+0.39%)
Jun 03, 2019
174.37
176.04
173.82
175.91
898,471
+1.96(+1.13%)
May 31, 2019
174.78
175.95
173.55
173.95
966,120
-1.63(-0.93%)
May 30, 2019
173.73
175.95
173.49
175.59
1,121,328
+2.55(+1.47%)
May 29, 2019
172.81
173.60
171.00
173.03
885,072
-0.18(-0.11%)
May 28, 2019
171.95
174.08
171.48
173.22
2,319,573
+1.47(+0.86%)
May 24, 2019
172.50
172.54
170.75
171.75
876,889
-0.44(-0.26%)
May 23, 2019
174.10
174.13
171.37
172.19
1,102,310
-2.62(-1.50%)
May 22, 2019
173.44
174.97
172.42
174.81
1,058,435
+0.59(+0.34%)
May 21, 2019
173.06
174.65
173.06
174.22
912,063
+1.76(+1.02%)
May 20, 2019
174.09
174.39
172.05
172.47
788,994
-1.94(-1.11%)
May 17, 2019
173.74
175.49
173.42
174.41
1,133,921
-1.12(-0.64%)
May 16, 2019
173.19
176.18
173.04
175.53
1,029,424
+2.72(+1.58%)
May 15, 2019
170.95
174.52
170.58
172.80
778,772
+0.80(+0.47%)
May 14, 2019
170.63
173.59
170.60
172.00
796,405
+1.76(+1.03%)
May 13, 2019
170.55
171.13
169.37
170.24
781,235
-2.77(-1.60%)
May 10, 2019
170.36
173.57
169.20
173.02
782,171
+2.50(+1.47%)
May 09, 2019
170.35
171.24
168.91
170.51
662,365
-0.88(-0.51%)
May 08, 2019
170.75
172.73
170.26
171.39
682,391
+0.61(+0.36%)
May 07, 2019
172.67
173.01
170.10
170.78
835,338
-2.79(-1.61%)
May 06, 2019
170.69
174.09
170.69
173.58
860,840
+0.90(+0.52%)
May 03, 2019
171.06
173.27
171.01
172.68
897,178
+2.19(+1.29%)
May 02, 2019
169.61
170.90
168.34
170.49
711,296
+0.74(+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
.