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
Block Inc
(NY:
SQ
)
65.10
UNCHANGED
Streaming Delayed Price
Updated: 7:00 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 (%)
Apr 30, 2021
244.05
249.96
243.39
244.82
6,188,200
-2.94(-1.19%)
Apr 29, 2021
257.36
259.88
245.01
247.76
6,576,938
-6.44(-2.53%)
Apr 28, 2021
253.00
258.97
249.40
254.20
6,138,454
+0.41(+0.16%)
Apr 27, 2021
256.96
260.81
253.40
253.79
6,789,000
-1.98(-0.77%)
Apr 26, 2021
248.27
256.97
246.30
255.77
8,505,563
+9.34(+3.79%)
Apr 23, 2021
243.39
247.57
240.34
246.43
8,467,300
+1.32(+0.54%)
Apr 22, 2021
246.46
255.80
242.71
245.11
12,722,586
-0.14(-0.06%)
Apr 21, 2021
243.11
251.48
240.34
245.25
9,960,495
-0.25(-0.10%)
Apr 20, 2021
247.59
253.00
243.68
245.50
12,575,500
+0.17(+0.07%)
Apr 19, 2021
250.22
253.30
242.58
245.33
10,729,018
-10.77(-4.21%)
Apr 16, 2021
263.07
263.44
254.67
256.10
8,549,200
-6.98(-2.65%)
Apr 15, 2021
262.85
268.41
260.74
263.08
8,937,627
+4.68(+1.81%)
Apr 14, 2021
274.13
278.13
256.58
258.40
12,477,418
-14.83(-5.43%)
Apr 13, 2021
267.48
275.45
266.90
273.23
10,547,619
+8.03(+3.03%)
Apr 12, 2021
258.19
266.96
255.85
265.20
9,032,704
+3.55(+1.36%)
Apr 09, 2021
255.89
265.30
253.68
261.65
14,969,000
+3.28(+1.27%)
Apr 08, 2021
248.83
258.59
248.82
258.37
15,708,055
+13.25(+5.41%)
Apr 07, 2021
237.51
249.90
236.00
245.12
17,001,466
+8.62(+3.64%)
Apr 06, 2021
230.49
238.50
228.08
236.50
8,759,900
+6.55(+2.85%)
Apr 05, 2021
231.62
233.32
224.10
229.95
7,527,688
+0.44(+0.19%)
Apr 01, 2021
231.26
236.46
227.57
229.51
9,260,700
+2.46(+1.08%)
Mar 31, 2021
218.41
232.76
218.41
227.05
14,447,573
+14.22(+6.68%)
Mar 30, 2021
204.17
214.30
202.83
212.83
9,725,940
+5.65(+2.73%)
Mar 29, 2021
212.00
214.39
202.93
207.18
9,682,733
-6.42(-3.01%)
Mar 26, 2021
209.32
216.79
203.96
213.60
9,196,100
+5.13(+2.46%)
Mar 25, 2021
204.60
211.96
202.10
208.47
12,871,699
-5.04(-2.36%)
Mar 24, 2021
224.30
225.90
212.15
213.51
9,244,795
-9.69(-4.34%)
Mar 23, 2021
226.03
228.38
221.49
223.20
5,585,510
-2.93(-1.30%)
Mar 22, 2021
225.24
230.18
221.74
226.13
6,378,817
+1.29(+0.57%)
Mar 19, 2021
227.19
229.40
219.52
224.84
10,480,700
+0.54(+0.24%)
Mar 18, 2021
242.80
243.40
222.56
224.30
12,465,581
-22.17(-9.00%)
Mar 17, 2021
235.00
248.68
232.75
246.47
10,144,342
+3.11(+1.28%)
Mar 16, 2021
252.26
252.50
238.67
243.36
7,484,298
-7.87(-3.13%)
Mar 15, 2021
243.52
251.26
239.62
251.23
8,875,403
+9.12(+3.77%)
Mar 12, 2021
232.00
242.22
230.05
242.11
8,850,000
+0.39(+0.16%)
Mar 11, 2021
234.97
243.49
231.01
241.72
11,703,465
+14.99(+6.61%)
Mar 10, 2021
232.38
237.92
223.21
226.73
12,952,121
+1.64(+0.73%)
Mar 09, 2021
215.37
226.49
211.50
225.09
14,438,551
+23.22(+11.50%)
Mar 08, 2021
217.71
221.63
201.00
201.87
13,441,227
-14.57(-6.73%)
Mar 05, 2021
221.27
222.01
191.36
216.44
24,773,600
-1.97(-0.90%)
Mar 04, 2021
228.76
232.63
210.00
218.41
18,425,116
-15.79(-6.74%)
Mar 03, 2021
249.00
250.95
232.01
234.20
12,101,953
-18.00(-7.14%)
Mar 02, 2021
251.90
258.49
246.47
252.20
17,317,232
+11.20(+4.65%)
Mar 01, 2021
238.08
241.72
232.10
241.00
8,827,307
+10.97(+4.77%)
Feb 26, 2021
227.11
232.78
217.40
230.03
14,913,700
+2.92(+1.29%)
Feb 25, 2021
244.87
245.84
223.66
227.11
15,844,673
-10.21(-4.30%)
Feb 24, 2021
243.11
246.00
230.68
237.32
26,030,204
-19.27(-7.51%)
Feb 23, 2021
247.07
261.30
232.50
256.59
18,816,200
-11.49(-4.29%)
Feb 22, 2021
271.85
278.10
266.36
268.08
9,700,727
-8.49(-3.07%)
Feb 19, 2021
275.28
280.94
273.59
276.57
7,373,300
+5.72(+2.11%)
Feb 18, 2021
265.49
272.79
261.85
270.85
7,220,804
-0.09(-0.03%)
Feb 17, 2021
274.37
274.47
260.76
270.94
11,079,490
-5.08(-1.84%)
Feb 16, 2021
277.12
283.19
272.32
276.02
9,176,395
+3.27(+1.20%)
Feb 12, 2021
265.15
273.84
262.53
272.75
6,780,800
+6.82(+2.56%)
Feb 11, 2021
262.00
269.67
258.50
265.93
10,191,782
+8.44(+3.28%)
Feb 10, 2021
259.77
263.15
252.75
257.49
8,629,230
-0.63(-0.24%)
Feb 09, 2021
256.58
262.57
250.55
258.12
10,804,181
-1.85(-0.71%)
Feb 08, 2021
245.08
264.27
244.00
259.97
17,104,416
+19.59(+8.15%)
Feb 05, 2021
238.00
240.57
235.27
240.38
5,090,700
+2.66(+1.12%)
Feb 04, 2021
233.53
239.31
231.07
237.72
8,880,130
+9.78(+4.29%)
Feb 03, 2021
228.50
234.57
221.88
227.94
5,155,665
+0.31(+0.14%)
Feb 02, 2021
225.19
230.22
221.99
227.63
6,531,004
+5.69(+2.56%)
Feb 01, 2021
215.81
223.01
213.44
221.94
7,832,252
+5.98(+2.77%)
Jan 29, 2021
224.87
225.90
212.58
215.96
9,383,800
-3.95(-1.80%)
Jan 28, 2021
208.73
222.58
206.56
219.91
12,475,719
+17.45(+8.62%)
Jan 27, 2021
203.57
209.35
197.70
202.46
10,857,036
-6.71(-3.21%)
Jan 26, 2021
217.09
219.00
208.71
209.17
10,012,184
-7.47(-3.45%)
Jan 25, 2021
225.00
225.94
209.75
216.64
11,301,185
-6.24(-2.80%)
Jan 22, 2021
219.00
222.91
217.71
222.88
6,867,500
+3.26(+1.48%)
Jan 21, 2021
227.00
227.50
218.20
219.62
10,436,347
-7.03(-3.10%)
Jan 20, 2021
230.12
230.88
225.50
226.65
5,990,436
-0.61(-0.27%)
Jan 19, 2021
231.07
231.59
223.25
227.26
6,493,021
-0.49(-0.22%)
Jan 15, 2021
233.63
236.43
225.58
227.75
7,049,100
-5.04(-2.17%)
Jan 14, 2021
233.90
238.76
229.59
232.79
6,694,667
+1.87(+0.81%)
Jan 13, 2021
228.95
234.82
226.80
230.92
7,582,858
+3.40(+1.49%)
Jan 12, 2021
228.51
229.33
223.72
227.52
8,438,360
+2.02(+0.90%)
Jan 11, 2021
231.61
232.74
225.30
225.50
14,081,530
-15.95(-6.61%)
Jan 08, 2021
244.35
246.49
237.18
241.45
9,102,000
+1.97(+0.82%)
Jan 07, 2021
232.52
240.40
231.50
239.48
10,200,963
+12.59(+5.55%)
Jan 06, 2021
223.41
233.50
223.16
226.89
11,989,000
-2.86(-1.24%)
Jan 05, 2021
219.42
230.34
219.00
229.75
9,652,578
+8.59(+3.88%)
Jan 04, 2021
222.49
225.98
216.00
221.16
9,823,907
+3.52(+1.62%)
Dec 31, 2020
217.64
217.64
217.64
9,813,055
-3.40(-1.54%)
Dec 30, 2020
215.94
221.51
214.07
221.04
9,813,055
+7.04(+3.29%)
Dec 29, 2020
223.88
224.59
208.81
214.00
15,419,062
-9.34(-4.18%)
Dec 28, 2020
232.38
232.95
219.65
223.34
11,620,584
-4.94(-2.16%)
Dec 24, 2020
234.23
236.00
225.90
228.28
8,411,200
-2.40(-1.04%)
Dec 23, 2020
241.36
241.82
230.58
230.68
13,457,558
-10.90(-4.51%)
Dec 22, 2020
236.50
243.38
236.00
241.58
9,415,602
+8.08(+3.46%)
Dec 21, 2020
236.01
241.85
232.26
233.50
11,139,704
-1.95(-0.83%)
Dec 18, 2020
235.00
236.37
231.10
235.45
8,099,500
+4.71(+2.04%)
Dec 17, 2020
230.00
237.09
227.70
230.74
10,420,835
+3.66(+1.61%)
Dec 16, 2020
223.86
227.96
220.03
227.08
8,198,962
+7.09(+3.22%)
Dec 15, 2020
218.41
221.72
216.73
219.99
5,709,200
+4.13(+1.91%)
Dec 14, 2020
218.01
220.43
214.50
215.86
7,369,023
-0.73(-0.34%)
Dec 11, 2020
218.26
222.20
213.17
216.59
7,914,500
-0.66(-0.30%)
Dec 10, 2020
205.39
217.61
203.57
217.25
7,905,558
+10.21(+4.93%)
Dec 09, 2020
213.96
220.50
205.01
207.04
11,115,568
-5.97(-2.80%)
Dec 08, 2020
213.33
213.90
208.25
213.01
5,365,508
+0.43(+0.20%)
Dec 07, 2020
209.79
213.66
208.25
212.58
5,885,851
+4.43(+2.13%)
Dec 04, 2020
206.29
209.75
203.58
208.15
6,566,100
+2.62(+1.27%)
Dec 03, 2020
207.00
208.69
204.05
205.53
6,903,299
+3.53(+1.75%)
Dec 02, 2020
199.50
204.06
195.13
202.00
10,474,484
-1.00(-0.49%)
Dec 01, 2020
212.56
212.95
200.50
203.00
10,795,924
-7.96(-3.77%)
Nov 30, 2020
213.00
213.54
200.23
210.96
14,070,633
-1.56(-0.73%)
Nov 27, 2020
215.00
215.00
205.90
212.52
6,525,900
-0.40(-0.19%)
Nov 25, 2020
207.45
214.52
204.57
212.92
12,948,000
+10.02(+4.94%)
Nov 24, 2020
208.00
208.04
199.55
202.90
12,262,174
-4.88(-2.35%)
Nov 23, 2020
200.11
209.36
199.27
207.78
12,449,587
+11.81(+6.03%)
Nov 20, 2020
193.69
200.99
191.55
195.97
10,935,000
+4.31(+2.25%)
Nov 19, 2020
190.78
194.01
185.74
191.66
12,228,830
+6.12(+3.30%)
Nov 18, 2020
187.49
187.50
182.27
185.54
5,619,564
-2.36(-1.26%)
Nov 17, 2020
180.12
190.74
180.12
187.90
11,130,524
+8.74(+4.88%)
Nov 16, 2020
175.83
179.22
173.01
179.16
7,410,454
+1.97(+1.11%)
Nov 13, 2020
180.60
180.90
175.50
177.19
6,965,700
-1.32(-0.74%)
Nov 12, 2020
184.26
185.19
177.00
178.51
9,139,333
-4.91(-2.68%)
Nov 11, 2020
179.65
184.00
177.70
183.42
9,026,974
+11.42(+6.64%)
Nov 10, 2020
182.37
183.46
167.11
172.00
14,820,136
-12.08(-6.56%)
Nov 09, 2020
191.29
197.00
181.83
184.08
14,959,329
-14.00(-7.07%)
Nov 06, 2020
185.24
201.33
182.99
198.08
27,088,200
+22.85(+13.04%)
Nov 05, 2020
177.10
177.29
172.65
175.23
15,372,927
+3.94(+2.30%)
Nov 04, 2020
166.38
171.36
162.15
171.29
7,723,349
+13.08(+8.27%)
Nov 03, 2020
153.22
161.05
151.10
158.21
7,980,765
+2.98(+1.92%)
Nov 02, 2020
158.00
161.24
152.10
155.23
8,737,584
+0.35(+0.23%)
Oct 30, 2020
166.49
167.40
152.43
154.88
14,948,400
-14.98(-8.82%)
Oct 29, 2020
170.08
172.08
168.11
169.86
4,428,420
+2.73(+1.63%)
Oct 28, 2020
166.68
168.94
164.45
167.13
5,417,233
-3.89(-2.27%)
Oct 27, 2020
175.31
176.26
169.26
171.02
6,931,131
+1.13(+0.67%)
Oct 26, 2020
175.01
176.86
166.77
169.89
6,479,250
-6.88(-3.89%)
Oct 23, 2020
177.50
177.79
173.34
176.77
4,167,500
+0.84(+0.48%)
Oct 22, 2020
178.50
181.98
173.61
175.93
6,677,824
-1.89(-1.06%)
Oct 21, 2020
183.55
184.74
175.59
177.82
10,465,929
-7.92(-4.26%)
Oct 20, 2020
188.10
189.70
184.33
185.74
4,871,970
-1.22(-0.65%)
Oct 19, 2020
188.11
191.40
185.91
186.96
5,449,676
+0.61(+0.33%)
Oct 16, 2020
191.68
192.84
184.70
186.35
5,299,700
-2.25(-1.19%)
Oct 15, 2020
181.87
188.68
181.20
188.60
6,814,805
+1.11(+0.59%)
Oct 14, 2020
191.59
193.44
185.11
187.49
6,172,217
-2.98(-1.56%)
Oct 13, 2020
186.81
191.36
186.00
190.47
6,388,499
+5.30(+2.86%)
Oct 12, 2020
190.68
191.94
184.26
185.17
7,960,308
-2.11(-1.13%)
Oct 09, 2020
185.12
188.74
183.73
187.28
6,719,600
+3.78(+2.06%)
Oct 08, 2020
183.18
185.37
181.72
183.50
7,125,909
+3.32(+1.84%)
Oct 07, 2020
180.61
182.75
179.02
180.18
7,116,088
+4.84(+2.76%)
Oct 06, 2020
180.13
182.24
172.61
175.34
12,534,748
-5.58(-3.08%)
Oct 05, 2020
172.43
181.89
171.50
180.92
16,652,555
+11.31(+6.67%)
Oct 02, 2020
164.05
171.24
163.80
169.61
11,160,100
+1.12(+0.66%)
Oct 01, 2020
166.14
168.61
164.58
168.49
6,716,069
+5.94(+3.65%)
Sep 30, 2020
164.47
166.19
161.23
162.55
6,553,710
-2.26(-1.37%)
Sep 29, 2020
164.00
167.56
163.13
164.81
12,083,598
+4.05(+2.52%)
Sep 28, 2020
160.49
164.50
158.23
160.76
10,273,774
+3.04(+1.93%)
Sep 25, 2020
153.06
158.98
151.75
157.72
8,782,700
+5.41(+3.55%)
Sep 24, 2020
151.01
155.92
148.00
152.31
13,200,023
+2.72(+1.82%)
Sep 23, 2020
155.87
157.98
147.80
149.59
8,853,361
-6.00(-3.86%)
Sep 22, 2020
152.82
156.34
148.59
155.59
11,181,372
+4.47(+2.96%)
Sep 21, 2020
140.42
151.98
139.31
151.12
12,655,949
+6.11(+4.21%)
Sep 18, 2020
147.37
149.13
141.64
145.01
8,886,500
-0.63(-0.43%)
Sep 17, 2020
146.27
147.69
142.24
145.64
11,966,609
-5.41(-3.58%)
Sep 16, 2020
155.20
159.00
149.88
151.05
10,204,227
-4.70(-3.02%)
Sep 15, 2020
146.13
158.50
146.13
155.75
18,527,116
+11.35(+7.86%)
Sep 14, 2020
140.07
145.40
138.81
144.40
7,748,459
+6.95(+5.06%)
Sep 11, 2020
143.91
143.91
134.26
137.45
8,428,400
-3.62(-2.57%)
Sep 10, 2020
147.02
148.54
139.82
141.07
6,704,595
-3.14(-2.18%)
Sep 09, 2020
145.65
145.65
139.25
144.21
9,455,116
+5.10(+3.67%)
Sep 08, 2020
137.01
146.14
136.89
139.11
10,664,358
-7.28(-4.97%)
Sep 04, 2020
149.63
152.22
134.00
146.39
17,995,100
-6.47(-4.23%)
Sep 03, 2020
157.00
157.23
149.51
152.86
16,387,610
-10.02(-6.15%)
Sep 02, 2020
170.60
170.61
158.11
162.88
11,204,272
-3.78(-2.27%)
Sep 01, 2020
164.81
170.46
162.00
166.66
12,312,433
+7.10(+4.45%)
Aug 31, 2020
157.00
160.77
156.02
159.56
7,625,721
+3.63(+2.33%)
Aug 28, 2020
159.15
159.15
154.06
155.93
6,296,300
+0.32(+0.21%)
Aug 27, 2020
156.87
161.54
155.50
155.61
11,611,282
+1.87(+1.22%)
Aug 26, 2020
156.09
158.69
151.73
153.74
7,683,941
-1.26(-0.81%)
Aug 25, 2020
151.80
155.74
149.00
155.00
6,425,043
+3.21(+2.11%)
Aug 24, 2020
159.00
159.00
150.98
151.79
8,804,498
-3.31(-2.13%)
Aug 21, 2020
156.40
159.47
153.12
155.10
8,630,500
-0.76(-0.49%)
Aug 20, 2020
150.17
158.10
149.82
155.86
12,422,785
+5.49(+3.65%)
Aug 19, 2020
151.22
152.35
148.56
150.37
6,533,536
-0.67(-0.44%)
Aug 18, 2020
151.97
153.19
147.41
151.04
8,520,689
-1.44(-0.94%)
Aug 17, 2020
144.49
153.68
143.18
152.48
13,274,859
+10.52(+7.41%)
Aug 14, 2020
143.89
144.00
139.73
141.96
6,654,700
-1.23(-0.86%)
Aug 13, 2020
140.90
145.51
140.20
143.19
9,830,982
+4.17(+3.00%)
Aug 12, 2020
140.01
143.42
137.69
139.02
10,600,056
+0.77(+0.56%)
Aug 11, 2020
137.94
142.95
135.03
138.25
13,153,978
-1.09(-0.78%)
Aug 10, 2020
147.53
147.82
138.66
139.34
13,066,300
-7.88(-5.35%)
Aug 07, 2020
151.51
153.84
143.35
147.22
15,577,200
-6.78(-4.40%)
Aug 06, 2020
149.76
155.89
149.12
154.00
19,340,460
+7.45(+5.08%)
Aug 05, 2020
153.16
158.43
146.20
146.55
39,605,844
+9.72(+7.10%)
Aug 04, 2020
135.88
137.80
133.60
136.83
10,302,018
+2.03(+1.51%)
Aug 03, 2020
130.26
136.13
130.26
134.80
11,453,474
+4.95(+3.81%)
Jul 31, 2020
131.34
131.90
127.36
129.85
8,606,700
+0.72(+0.56%)
Jul 30, 2020
128.54
131.37
125.33
129.13
10,184,868
+0.58(+0.45%)
Jul 29, 2020
125.14
128.95
124.90
128.55
8,678,768
+5.04(+4.08%)
Jul 28, 2020
125.20
127.53
123.32
123.51
7,122,695
-2.24(-1.78%)
Jul 27, 2020
124.62
126.77
122.34
125.75
9,678,389
+4.34(+3.57%)
Jul 24, 2020
119.89
122.91
117.00
121.41
8,059,900
-1.52(-1.24%)
Jul 23, 2020
127.74
129.85
121.32
122.93
11,004,117
-6.25(-4.84%)
Jul 22, 2020
127.49
131.71
127.06
129.18
8,434,701
+2.19(+1.72%)
Jul 21, 2020
129.95
130.80
125.07
126.99
10,784,055
-1.40(-1.09%)
Jul 20, 2020
121.26
129.46
120.53
128.39
12,420,182
+7.66(+6.34%)
Jul 17, 2020
120.98
122.38
118.59
120.73
6,968,100
+0.78(+0.65%)
Jul 16, 2020
119.94
123.30
117.55
119.95
11,819,082
-2.25(-1.84%)
Jul 15, 2020
124.01
124.48
117.66
122.20
9,602,077
+0.96(+0.79%)
Jul 14, 2020
118.59
121.85
111.14
121.24
17,163,924
+2.59(+2.18%)
Jul 13, 2020
131.05
133.24
116.67
118.65
18,473,060
-9.40(-7.34%)
Jul 10, 2020
128.39
129.60
125.25
128.05
11,260,799
-1.34(-1.04%)
Jul 09, 2020
132.54
133.81
127.67
129.39
21,945,088
-5.61(-4.16%)
Jul 08, 2020
127.20
135.00
127.00
135.00
25,608,184
+9.40(+7.48%)
Jul 07, 2020
121.20
129.84
120.03
125.60
28,557,144
+6.63(+5.57%)
Jul 06, 2020
118.79
128.36
118.03
118.97
34,405,996
+5.58(+4.92%)
Jul 02, 2020
118.00
118.78
113.23
113.39
15,066,300
-2.51(-2.17%)
Jul 01, 2020
106.92
117.13
106.54
115.90
22,464,612
+10.96(+10.44%)
Jun 30, 2020
103.50
105.30
102.89
104.94
7,602,766
+1.26(+1.22%)
Jun 29, 2020
105.15
105.28
101.22
103.68
9,207,874
-0.62(-0.59%)
Jun 26, 2020
105.03
107.84
102.52
104.30
19,759,100
-0.48(-0.46%)
Jun 25, 2020
102.46
106.15
101.29
104.78
13,560,187
+3.90(+3.87%)
Jun 24, 2020
104.00
105.75
98.93
100.88
13,244,572
-3.87(-3.69%)
Jun 23, 2020
105.00
106.36
103.05
104.75
14,032,871
+0.53(+0.51%)
Jun 22, 2020
99.74
105.46
99.25
104.22
17,111,258
+6.24(+6.37%)
Jun 19, 2020
100.10
102.26
97.92
97.98
13,879,700
-0.29(-0.30%)
Jun 18, 2020
97.00
98.65
95.82
98.27
8,745,530
+1.24(+1.28%)
Jun 17, 2020
94.78
100.00
94.70
97.03
17,104,716
+2.29(+2.42%)
Jun 16, 2020
93.07
95.87
92.56
94.74
13,019,640
+3.74(+4.11%)
Jun 15, 2020
84.79
91.30
84.06
91.00
9,806,726
+4.28(+4.94%)
Jun 12, 2020
89.02
89.18
84.25
86.72
9,937,200
+0.63(+0.73%)
Jun 11, 2020
87.75
90.00
85.77
86.09
14,749,045
-5.82(-6.33%)
Jun 10, 2020
90.26
92.97
89.50
91.91
9,468,780
+2.38(+2.66%)
Jun 09, 2020
89.02
91.65
87.87
89.53
7,745,836
-0.09(-0.10%)
Jun 08, 2020
90.50
91.23
88.03
89.62
8,744,427
-0.31(-0.34%)
Jun 05, 2020
90.00
91.45
88.07
89.93
11,127,600
+2.21(+2.52%)
Jun 04, 2020
90.96
92.96
86.19
87.72
13,363,793
-4.25(-4.62%)
Jun 03, 2020
88.00
92.55
87.09
91.97
17,080,888
+3.97(+4.51%)
Jun 02, 2020
82.96
88.27
82.38
88.00
18,353,234
+5.28(+6.38%)
Jun 01, 2020
81.00
83.42
80.12
82.72
8,707,287
+1.64(+2.02%)
May 29, 2020
79.73
81.95
79.34
81.08
8,329,100
+1.46(+1.83%)
May 28, 2020
81.02
82.32
79.00
79.62
9,940,403
-1.40(-1.73%)
May 27, 2020
80.04
81.14
76.02
81.02
11,626,828
+0.07(+0.09%)
May 26, 2020
83.98
84.09
80.50
80.95
9,677,454
-0.54(-0.66%)
May 22, 2020
81.23
82.49
80.83
81.49
6,262,000
+0.00(+0.00%)
May 21, 2020
79.50
81.70
78.76
81.49
10,069,840
-0.55(-0.67%)
May 20, 2020
81.50
83.10
80.52
82.04
10,150,669
+2.79(+3.52%)
May 19, 2020
76.45
82.14
76.25
79.25
14,220,332
+2.62(+3.42%)
May 18, 2020
78.70
81.35
76.44
76.63
16,235,762
-3.63(-4.52%)
May 15, 2020
77.75
81.13
76.65
80.26
16,311,900
+2.06(+2.63%)
May 14, 2020
72.17
78.25
71.07
78.20
16,031,657
+4.41(+5.98%)
May 13, 2020
75.32
75.80
70.82
73.79
13,965,262
-1.42(-1.89%)
May 12, 2020
76.00
77.39
74.31
75.21
17,007,184
+0.31(+0.41%)
May 11, 2020
75.70
75.90
74.36
74.90
12,713,076
-1.15(-1.51%)
May 08, 2020
72.04
76.40
72.00
76.05
20,041,100
+1.43(+1.92%)
May 07, 2020
69.86
76.80
69.58
74.62
31,018,088
+6.52(+9.57%)
May 06, 2020
67.32
69.81
67.12
68.10
16,160,056
+1.41(+2.11%)
May 05, 2020
66.00
68.59
65.21
66.69
12,002,979
+3.00(+4.71%)
May 04, 2020
61.34
64.17
61.09
63.69
7,554,304
+0.69(+1.10%)
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
.