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
Chipotle Mexican Grill
(NY:
CMG
)
3,265.26
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 13, 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, 2019
677.91
689.36
670.00
688.04
591,622
+10.14(+1.50%)
Apr 29, 2019
680.35
680.50
669.12
677.90
634,919
+1.11(+0.16%)
Apr 26, 2019
682.00
689.31
674.58
676.79
766,200
-1.28(-0.19%)
Apr 25, 2019
711.01
713.55
658.50
678.07
2,333,338
-31.68(-4.46%)
Apr 24, 2019
705.96
714.29
698.79
709.75
1,180,269
+7.29(+1.04%)
Apr 23, 2019
701.90
704.64
696.00
702.46
526,165
+0.79(+0.11%)
Apr 22, 2019
699.00
702.84
692.00
701.67
463,354
+1.67(+0.24%)
Apr 18, 2019
695.00
700.00
687.00
700.00
644,200
+11.79(+1.71%)
Apr 17, 2019
699.41
699.94
686.50
688.21
865,847
-18.27(-2.59%)
Apr 16, 2019
716.65
716.65
704.76
706.48
444,423
-5.79(-0.81%)
Apr 15, 2019
712.19
714.49
708.35
712.27
271,872
-0.17(-0.02%)
Apr 12, 2019
707.50
715.25
707.50
712.44
417,200
+4.91(+0.69%)
Apr 11, 2019
711.84
713.02
705.18
707.53
781,707
-11.32(-1.57%)
Apr 10, 2019
711.00
719.44
711.00
718.85
460,411
+8.18(+1.15%)
Apr 09, 2019
713.08
721.21
709.89
710.67
507,398
-4.01(-0.56%)
Apr 08, 2019
708.00
716.49
707.85
714.68
557,634
+6.31(+0.89%)
Apr 05, 2019
703.45
709.68
701.08
708.37
791,000
+4.99(+0.71%)
Apr 04, 2019
704.99
708.86
695.37
703.38
540,948
-2.26(-0.32%)
Apr 03, 2019
704.59
707.66
701.32
705.64
420,190
+0.84(+0.12%)
Apr 02, 2019
703.00
707.76
698.03
704.80
565,153
-0.94(-0.13%)
Apr 01, 2019
712.15
715.62
696.96
705.74
697,499
-4.57(-0.64%)
Mar 29, 2019
704.82
711.49
701.20
710.31
756,200
+7.80(+1.11%)
Mar 28, 2019
697.32
703.16
694.01
702.51
488,019
+4.64(+0.66%)
Mar 27, 2019
689.95
701.99
689.95
697.87
693,631
+9.05(+1.31%)
Mar 26, 2019
679.99
692.75
678.58
688.82
719,107
+10.82(+1.60%)
Mar 25, 2019
669.99
679.00
657.56
678.00
682,306
+6.54(+0.97%)
Mar 22, 2019
675.40
679.24
666.85
671.46
609,500
+1.01(+0.15%)
Mar 21, 2019
668.09
680.00
667.81
670.45
606,046
+4.66(+0.70%)
Mar 20, 2019
664.66
670.81
661.93
665.79
338,898
-0.07(-0.01%)
Mar 19, 2019
657.00
671.99
653.03
665.86
869,805
+10.06(+1.53%)
Mar 18, 2019
643.36
656.59
641.06
655.80
836,939
+16.80(+2.63%)
Mar 15, 2019
643.57
646.54
637.47
639.00
593,600
-3.39(-0.53%)
Mar 14, 2019
637.07
642.93
635.40
642.39
434,102
+5.32(+0.84%)
Mar 13, 2019
633.50
641.64
633.01
637.07
462,333
+6.08(+0.96%)
Mar 12, 2019
618.34
635.60
618.34
630.99
816,903
+14.11(+2.29%)
Mar 11, 2019
615.82
618.51
613.24
616.88
570,803
+0.44(+0.07%)
Mar 08, 2019
607.91
616.81
604.64
616.44
600,100
+6.91(+1.13%)
Mar 07, 2019
614.42
614.87
607.13
609.53
434,719
-3.88(-0.63%)
Mar 06, 2019
616.01
619.21
611.08
613.41
272,775
-2.60(-0.42%)
Mar 05, 2019
618.48
622.00
613.48
616.01
339,891
-2.84(-0.46%)
Mar 04, 2019
612.40
622.49
612.23
618.85
727,523
+7.22(+1.18%)
Mar 01, 2019
610.10
613.70
604.79
611.63
502,000
+4.10(+0.67%)
Feb 28, 2019
599.59
609.60
598.25
607.53
660,812
+8.25(+1.38%)
Feb 27, 2019
597.40
602.00
595.43
599.28
373,669
-0.22(-0.04%)
Feb 26, 2019
595.00
601.75
594.66
599.50
414,378
+2.84(+0.48%)
Feb 25, 2019
601.00
604.37
594.15
596.66
478,607
-3.56(-0.59%)
Feb 22, 2019
600.59
602.20
595.76
600.22
280,300
-0.97(-0.16%)
Feb 21, 2019
597.73
606.63
592.73
601.19
467,184
+3.45(+0.58%)
Feb 20, 2019
598.41
600.52
594.21
597.74
387,014
-1.72(-0.29%)
Feb 19, 2019
606.14
609.24
599.02
599.46
487,809
-6.43(-1.06%)
Feb 15, 2019
606.51
609.29
601.18
605.89
585,700
+1.46(+0.24%)
Feb 14, 2019
597.02
606.90
593.80
604.43
489,607
+4.81(+0.80%)
Feb 13, 2019
593.57
603.29
593.57
599.62
506,718
+5.96(+1.00%)
Feb 12, 2019
608.00
612.60
592.55
593.66
939,660
-9.70(-1.61%)
Feb 11, 2019
584.15
608.55
584.15
603.36
1,504,439
+20.59(+3.53%)
Feb 08, 2019
582.41
592.21
578.61
582.77
919,500
-3.01(-0.51%)
Feb 07, 2019
568.42
606.00
566.68
585.78
4,366,422
+59.72(+11.35%)
Feb 06, 2019
527.28
530.72
519.09
526.06
1,233,308
-0.59(-0.11%)
Feb 05, 2019
531.30
531.80
523.43
526.65
387,275
-1.27(-0.24%)
Feb 04, 2019
528.26
536.92
525.46
527.92
549,450
+0.72(+0.14%)
Feb 01, 2019
529.48
530.97
522.76
527.20
643,600
-2.41(-0.46%)
Jan 31, 2019
532.80
534.98
527.46
529.61
348,811
-3.37(-0.63%)
Jan 30, 2019
534.94
538.63
527.03
532.98
397,144
+2.92(+0.55%)
Jan 29, 2019
533.00
534.00
519.34
530.06
559,215
-1.94(-0.36%)
Jan 28, 2019
540.60
542.63
531.78
532.00
578,208
-11.37(-2.09%)
Jan 25, 2019
539.00
543.90
535.35
543.37
675,300
+9.98(+1.87%)
Jan 24, 2019
521.50
536.05
518.66
533.39
783,060
+12.02(+2.31%)
Jan 23, 2019
523.53
532.41
519.08
521.37
1,040,175
+1.29(+0.25%)
Jan 22, 2019
512.20
525.49
511.00
520.08
968,112
+6.84(+1.33%)
Jan 18, 2019
521.33
523.78
509.63
513.24
880,200
-4.42(-0.85%)
Jan 17, 2019
511.91
521.44
509.01
517.66
753,448
+2.84(+0.55%)
Jan 16, 2019
515.52
518.92
512.61
514.82
524,124
+0.33(+0.06%)
Jan 15, 2019
503.00
517.00
500.12
514.49
715,105
+12.50(+2.49%)
Jan 14, 2019
502.85
510.99
499.76
501.99
839,704
-4.96(-0.98%)
Jan 11, 2019
507.39
513.30
504.00
506.95
788,100
-2.67(-0.52%)
Jan 10, 2019
495.79
509.83
495.67
509.62
832,125
+11.14(+2.23%)
Jan 09, 2019
497.19
505.52
491.25
498.48
792,682
+1.11(+0.22%)
Jan 08, 2019
493.19
499.67
485.33
497.37
882,814
+12.22(+2.52%)
Jan 07, 2019
454.61
485.91
453.92
485.15
1,037,777
+30.15(+6.63%)
Jan 04, 2019
444.01
457.34
441.28
455.00
899,500
+15.55(+3.54%)
Jan 03, 2019
441.93
450.00
438.08
439.45
673,183
-3.91(-0.88%)
Jan 02, 2019
427.83
447.46
423.98
443.36
705,947
+11.57(+2.68%)
Dec 31, 2018
425.39
433.49
425.39
431.79
501,800
+7.60(+1.79%)
Dec 28, 2018
415.08
430.00
415.08
424.19
713,700
+9.64(+2.33%)
Dec 27, 2018
404.42
414.57
400.21
414.55
573,744
+8.83(+2.18%)
Dec 26, 2018
387.04
406.16
383.66
405.72
633,291
+19.88(+5.15%)
Dec 24, 2018
390.00
392.56
383.20
385.84
425,200
-8.58(-2.18%)
Dec 21, 2018
401.50
407.10
390.70
394.42
949,500
-6.35(-1.58%)
Dec 20, 2018
422.41
424.63
391.67
400.77
1,361,902
-26.28(-6.15%)
Dec 19, 2018
441.86
447.38
424.11
427.05
942,954
-16.75(-3.77%)
Dec 18, 2018
447.88
450.73
438.80
443.80
654,455
+0.30(+0.07%)
Dec 17, 2018
457.10
459.81
442.01
443.50
820,903
-14.33(-3.13%)
Dec 14, 2018
467.84
472.20
455.30
457.83
696,900
-14.90(-3.15%)
Dec 13, 2018
473.71
475.79
466.02
472.73
319,705
+1.42(+0.30%)
Dec 12, 2018
472.35
475.67
464.17
471.31
403,236
-1.04(-0.22%)
Dec 11, 2018
477.84
479.91
467.11
472.35
370,216
-2.80(-0.59%)
Dec 10, 2018
469.04
477.87
462.48
475.15
645,931
+7.72(+1.65%)
Dec 07, 2018
470.50
479.87
462.82
467.43
709,500
-2.51(-0.53%)
Dec 06, 2018
467.29
470.31
453.38
469.94
645,819
+1.59(+0.34%)
Dec 04, 2018
474.00
483.08
464.89
468.35
553,200
-7.03(-1.48%)
Dec 03, 2018
477.52
478.87
468.00
475.38
456,644
+2.17(+0.46%)
Nov 30, 2018
480.57
482.55
463.00
473.21
956,200
-9.35(-1.94%)
Nov 29, 2018
489.95
493.98
482.14
482.56
415,118
-7.96(-1.62%)
Nov 28, 2018
475.95
493.91
475.02
490.52
663,458
+17.07(+3.61%)
Nov 27, 2018
463.34
474.29
463.34
473.45
360,781
+7.43(+1.59%)
Nov 26, 2018
474.35
474.53
461.16
466.02
479,663
-5.40(-1.15%)
Nov 23, 2018
469.00
476.03
467.00
471.42
216,500
+0.16(+0.03%)
Nov 21, 2018
471.26
471.26
471.26
0
+9.63(+2.09%)
Nov 20, 2018
455.76
470.70
454.37
461.63
706,230
-4.24(-0.91%)
Nov 19, 2018
472.35
474.40
459.00
465.87
673,513
-6.89(-1.46%)
Nov 16, 2018
472.00
475.86
468.36
472.76
808,400
+0.46(+0.10%)
Nov 15, 2018
477.91
477.91
466.57
472.30
656,211
-7.02(-1.46%)
Nov 14, 2018
483.66
488.85
475.63
479.32
731,327
-5.50(-1.13%)
Nov 13, 2018
491.08
494.14
483.59
484.82
502,845
-4.85(-0.99%)
Nov 12, 2018
490.29
500.98
488.46
489.67
848,950
-1.09(-0.22%)
Nov 09, 2018
476.99
491.93
476.18
490.76
891,800
+12.46(+2.61%)
Nov 08, 2018
477.00
483.66
475.99
478.30
421,927
+0.81(+0.17%)
Nov 07, 2018
476.10
479.80
474.27
477.49
464,605
+3.34(+0.70%)
Nov 06, 2018
469.68
475.63
466.60
474.15
691,916
+4.50(+0.96%)
Nov 05, 2018
477.00
480.94
468.01
469.65
691,175
-6.74(-1.41%)
Nov 02, 2018
475.91
482.00
471.15
476.39
694,200
+3.77(+0.80%)
Nov 01, 2018
462.00
478.42
457.30
472.62
787,548
+12.29(+2.67%)
Oct 31, 2018
465.64
470.77
455.42
460.33
1,210,678
-1.44(-0.31%)
Oct 30, 2018
438.68
462.45
438.12
461.77
992,654
+20.90(+4.74%)
Oct 29, 2018
443.48
453.90
436.31
440.87
881,212
+2.49(+0.57%)
Oct 26, 2018
431.17
441.78
420.58
438.38
1,632,000
+14.50(+3.42%)
Oct 25, 2018
416.27
427.91
413.17
423.88
1,268,497
+10.88(+2.63%)
Oct 24, 2018
432.66
434.38
411.55
413.00
839,196
-21.29(-4.90%)
Oct 23, 2018
430.38
435.41
428.36
434.29
572,858
+3.10(+0.72%)
Oct 22, 2018
436.05
437.00
426.72
431.19
572,636
+2.65(+0.62%)
Oct 19, 2018
433.00
436.51
427.26
428.54
511,000
-3.19(-0.74%)
Oct 18, 2018
424.00
432.33
420.86
431.73
746,941
+1.88(+0.44%)
Oct 17, 2018
433.29
434.61
421.54
429.85
734,421
-4.10(-0.94%)
Oct 16, 2018
432.23
435.34
424.07
433.95
941,588
+2.21(+0.51%)
Oct 15, 2018
434.44
436.28
428.77
431.74
502,092
-3.97(-0.91%)
Oct 12, 2018
439.55
444.64
425.14
435.71
819,200
+1.78(+0.41%)
Oct 11, 2018
432.00
442.43
430.31
433.93
659,978
-0.28(-0.06%)
Oct 10, 2018
445.94
446.70
433.30
434.21
638,436
-12.88(-2.88%)
Oct 09, 2018
448.95
455.76
446.04
447.09
492,594
-1.47(-0.33%)
Oct 08, 2018
448.65
455.00
444.22
448.56
839,291
-0.80(-0.18%)
Oct 05, 2018
446.91
454.80
444.16
449.36
958,700
+1.59(+0.36%)
Oct 04, 2018
440.00
447.83
439.00
447.77
860,266
+11.33(+2.60%)
Oct 03, 2018
436.06
439.99
431.44
436.44
707,119
+0.07(+0.02%)
Oct 02, 2018
448.00
450.71
435.76
436.37
916,629
-10.60(-2.37%)
Oct 01, 2018
446.97
458.86
446.00
446.97
959,194
-7.55(-1.66%)
Sep 28, 2018
461.80
462.31
453.67
454.52
932,900
-10.88(-2.34%)
Sep 27, 2018
469.04
473.98
464.35
465.40
440,695
-2.51(-0.54%)
Sep 26, 2018
467.30
471.50
462.97
467.91
547,930
+2.29(+0.49%)
Sep 25, 2018
468.09
468.90
463.59
465.62
354,334
-0.27(-0.06%)
Sep 24, 2018
465.11
467.35
458.08
465.89
620,251
-1.48(-0.32%)
Sep 21, 2018
480.48
480.88
465.22
467.37
994,700
-12.73(-2.65%)
Sep 20, 2018
492.30
496.89
477.30
480.10
654,024
-10.50(-2.14%)
Sep 19, 2018
491.11
492.97
488.84
490.60
386,327
-0.89(-0.18%)
Sep 18, 2018
487.63
493.81
487.63
491.49
438,788
+3.17(+0.65%)
Sep 17, 2018
491.62
491.62
481.99
488.32
633,413
-3.24(-0.66%)
Sep 14, 2018
497.24
497.24
488.51
491.56
506,300
-4.38(-0.88%)
Sep 13, 2018
494.80
497.87
491.88
495.94
438,653
+1.17(+0.24%)
Sep 12, 2018
488.13
495.85
484.53
494.77
513,521
+6.54(+1.34%)
Sep 11, 2018
489.12
493.56
487.34
488.23
406,352
-0.89(-0.18%)
Sep 10, 2018
482.78
490.47
477.83
489.12
781,276
+7.09(+1.47%)
Sep 07, 2018
474.76
483.29
468.17
482.03
780,200
+0.98(+0.20%)
Sep 06, 2018
479.52
482.43
476.26
481.05
796,881
+3.17(+0.66%)
Sep 05, 2018
479.10
481.52
473.29
477.88
710,529
+0.39(+0.08%)
Sep 04, 2018
472.35
479.45
471.25
477.49
593,312
+2.31(+0.49%)
Aug 31, 2018
475.18
475.18
475.18
0
-8.81(-1.82%)
Aug 30, 2018
486.38
490.42
482.18
483.99
561,136
-3.66(-0.75%)
Aug 29, 2018
497.60
497.60
485.58
487.65
771,191
-6.44(-1.30%)
Aug 28, 2018
496.49
503.00
493.42
494.09
515,712
-1.51(-0.30%)
Aug 27, 2018
511.75
513.01
493.45
495.60
1,373,590
-25.11(-4.82%)
Aug 24, 2018
520.54
522.79
519.31
520.71
451,300
+2.67(+0.52%)
Aug 23, 2018
514.38
522.69
511.12
518.04
705,636
-5.54(-1.06%)
Aug 22, 2018
519.10
527.00
518.02
523.58
459,674
+4.68(+0.90%)
Aug 21, 2018
515.75
522.23
512.12
518.90
450,626
+3.15(+0.61%)
Aug 20, 2018
510.34
516.76
504.19
515.75
598,506
+5.31(+1.04%)
Aug 17, 2018
505.04
513.52
500.50
510.44
725,100
+7.74(+1.54%)
Aug 16, 2018
526.51
530.68
499.44
502.70
2,210,739
-23.19(-4.41%)
Aug 15, 2018
504.79
526.41
504.74
525.89
1,917,722
+32.57(+6.60%)
Aug 14, 2018
486.82
495.04
485.01
493.32
876,693
+8.66(+1.79%)
Aug 13, 2018
486.38
489.96
481.25
484.66
383,822
-0.81(-0.17%)
Aug 10, 2018
484.94
490.85
482.44
485.47
598,500
-2.21(-0.45%)
Aug 09, 2018
488.43
493.00
486.72
487.68
592,138
+0.11(+0.02%)
Aug 08, 2018
478.78
488.24
477.94
487.57
806,187
+9.55(+2.00%)
Aug 07, 2018
476.50
482.00
471.02
478.02
548,484
+2.77(+0.58%)
Aug 06, 2018
464.78
480.23
461.81
475.25
1,129,556
+11.98(+2.59%)
Aug 03, 2018
460.25
468.44
459.00
463.27
1,083,200
+2.89(+0.63%)
Aug 02, 2018
440.08
461.10
439.43
460.38
1,239,640
+17.75(+4.01%)
Aug 01, 2018
435.00
444.99
429.01
442.63
1,131,281
+8.97(+2.07%)
Jul 31, 2018
448.00
452.75
425.88
433.66
4,540,744
-31.81(-6.83%)
Jul 30, 2018
470.15
472.99
464.55
465.47
740,992
-6.83(-1.45%)
Jul 27, 2018
473.84
483.29
465.56
472.30
2,182,900
+25.54(+5.72%)
Jul 26, 2018
449.26
451.54
446.00
446.76
874,414
-4.87(-1.08%)
Jul 25, 2018
446.01
457.20
446.01
451.63
442,035
+2.15(+0.48%)
Jul 24, 2018
456.95
456.95
447.21
449.48
577,458
-7.11(-1.56%)
Jul 23, 2018
451.13
457.06
448.79
456.59
444,206
+5.40(+1.20%)
Jul 20, 2018
453.28
454.57
449.01
451.19
430,215
-3.64(-0.80%)
Jul 19, 2018
453.00
458.31
452.00
454.83
291,779
+1.25(+0.28%)
Jul 18, 2018
453.77
454.74
448.20
453.58
308,472
+1.04(+0.23%)
Jul 17, 2018
451.29
459.78
448.53
452.54
531,711
+0.48(+0.11%)
Jul 16, 2018
455.16
458.22
448.95
452.06
531,871
-5.15(-1.13%)
Jul 13, 2018
458.60
461.00
456.67
457.21
349,407
-1.84(-0.40%)
Jul 12, 2018
459.89
464.39
458.40
459.05
405,246
+1.87(+0.41%)
Jul 11, 2018
452.74
459.79
452.25
457.18
580,721
+2.97(+0.65%)
Jul 10, 2018
455.72
461.14
452.56
454.21
670,684
-9.68(-2.09%)
Jul 09, 2018
454.38
464.57
452.76
463.89
729,882
+12.85(+2.85%)
Jul 06, 2018
449.85
451.82
445.62
451.04
573,485
+3.02(+0.67%)
Jul 05, 2018
450.00
450.00
444.63
448.02
472,546
-0.93(-0.21%)
Jul 03, 2018
448.95
448.95
448.95
0
+6.13(+1.38%)
Jul 02, 2018
427.98
442.99
424.36
442.82
701,690
+11.45(+2.65%)
Jun 29, 2018
433.00
437.60
429.28
431.37
1,027,550
+3.01(+0.70%)
Jun 28, 2018
434.55
438.87
415.06
428.36
2,254,095
-28.88(-6.32%)
Jun 27, 2018
460.00
467.51
455.20
457.24
628,409
-4.46(-0.97%)
Jun 26, 2018
455.46
465.15
455.00
461.70
907,727
+7.53(+1.66%)
Jun 25, 2018
467.00
467.65
450.58
454.17
794,048
-15.77(-3.36%)
Jun 22, 2018
469.19
474.46
464.08
469.94
663,554
+6.78(+1.46%)
Jun 21, 2018
468.60
473.96
462.74
463.16
506,903
-2.34(-0.50%)
Jun 20, 2018
469.30
470.76
462.16
465.50
372,737
-3.72(-0.79%)
Jun 19, 2018
464.30
471.20
464.00
469.22
554,126
+0.76(+0.16%)
Jun 18, 2018
459.02
472.31
458.59
468.46
551,154
+6.45(+1.40%)
Jun 15, 2018
465.45
460.44
462.01
544,926
+1.57(+0.34%)
Jun 14, 2018
459.32
461.40
454.40
460.44
493,962
+3.14(+0.69%)
Jun 13, 2018
466.91
469.42
456.95
457.30
549,503
-9.00(-1.93%)
Jun 12, 2018
466.44
469.42
462.44
466.30
715,457
-0.34(-0.07%)
Jun 11, 2018
452.82
470.00
452.82
466.64
1,128,475
+13.26(+2.92%)
Jun 08, 2018
448.99
459.65
446.91
453.38
1,388,187
+5.10(+1.14%)
Jun 07, 2018
454.91
457.75
446.58
448.28
509,564
-5.54(-1.22%)
Jun 06, 2018
452.13
453.82
724,648
+0.48(+0.11%)
Jun 05, 2018
444.69
456.00
442.47
453.34
719,302
+9.51(+2.14%)
Jun 04, 2018
441.66
444.50
438.08
443.83
570,283
+5.21(+1.19%)
Jun 01, 2018
431.59
439.94
430.96
438.62
640,892
+8.44(+1.96%)
May 31, 2018
437.08
441.50
429.15
430.18
665,560
-6.43(-1.47%)
May 30, 2018
433.94
437.34
432.54
436.61
385,335
+3.60(+0.83%)
May 29, 2018
428.91
434.85
427.00
433.01
528,028
+4.05(+0.94%)
May 25, 2018
428.96
428.96
428.96
0
-4.47(-1.03%)
May 24, 2018
435.00
435.59
430.63
433.43
298,003
-2.08(-0.48%)
May 23, 2018
432.00
436.25
430.64
435.51
369,767
+2.07(+0.48%)
May 22, 2018
435.77
435.77
430.60
433.44
410,674
-0.42(-0.10%)
May 21, 2018
433.27
435.75
430.20
433.86
412,400
+1.91(+0.44%)
May 18, 2018
438.27
439.69
431.05
431.95
709,961
-6.63(-1.51%)
May 17, 2018
444.51
444.91
436.09
438.58
1,139,812
-6.09(-1.37%)
May 16, 2018
429.32
447.70
429.32
444.67
1,860,542
+18.11(+4.25%)
May 15, 2018
424.74
431.23
422.67
426.56
730,912
+1.50(+0.35%)
May 14, 2018
427.30
432.83
423.52
425.06
823,948
+0.16(+0.04%)
May 11, 2018
422.15
428.33
421.72
424.90
546,085
+2.23(+0.53%)
May 10, 2018
423.82
426.50
420.52
422.67
465,403
-2.02(-0.48%)
May 09, 2018
428.92
429.93
422.66
424.69
571,860
+0.27(+0.06%)
May 08, 2018
418.68
428.28
418.01
424.42
674,490
+4.80(+1.14%)
May 07, 2018
421.61
421.69
415.27
419.62
581,294
-0.79(-0.19%)
May 04, 2018
418.90
424.10
417.54
420.41
704,122
+0.99(+0.24%)
May 03, 2018
420.89
423.01
416.65
419.42
801,111
-1.80(-0.43%)
May 02, 2018
424.73
425.10
417.58
421.22
1,048,246
-4.79(-1.12%)
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
.