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
Baidu.com SP ADR
(NQ:
BIDU
)
97.20
-1.71 (-1.73%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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 (%)
May 31, 2018
242.04
245.52
241.96
242.56
4,404,269
+0.93(+0.38%)
May 30, 2018
243.69
243.75
240.47
241.63
3,147,082
-0.42(-0.17%)
May 29, 2018
242.55
245.04
240.60
242.05
3,631,257
-1.75(-0.72%)
May 25, 2018
243.80
243.80
243.80
0
+3.52(+1.46%)
May 24, 2018
243.49
243.95
240.05
240.28
4,781,314
-0.11(-0.05%)
May 23, 2018
238.77
243.33
236.61
240.39
5,038,308
+0.42(+0.18%)
May 22, 2018
243.99
247.05
239.60
239.97
7,132,000
-0.54(-0.22%)
May 21, 2018
256.00
256.36
237.83
240.51
15,246,208
-12.50(-4.94%)
May 18, 2018
262.38
264.66
251.58
253.01
16,046,319
-26.67(-9.54%)
May 17, 2018
280.26
283.95
278.60
279.68
3,241,320
-4.39(-1.55%)
May 16, 2018
272.74
284.22
271.23
284.07
3,618,793
+12.15(+4.47%)
May 15, 2018
266.41
271.98
265.61
271.92
2,301,818
-0.34(-0.12%)
May 14, 2018
271.50
278.76
271.00
272.26
3,282,550
+2.35(+0.87%)
May 11, 2018
270.92
271.49
266.37
269.91
2,243,181
+1.23(+0.46%)
May 10, 2018
262.18
269.40
260.70
268.68
3,070,334
+7.39(+2.83%)
May 09, 2018
263.10
264.43
259.71
261.29
2,302,688
-1.80(-0.68%)
May 08, 2018
255.00
263.99
253.40
263.09
3,601,344
+9.19(+3.62%)
May 07, 2018
251.53
257.00
250.25
253.90
3,049,374
+2.17(+0.86%)
May 04, 2018
250.85
254.74
249.29
251.73
2,697,129
-0.73(-0.29%)
May 03, 2018
249.00
254.54
245.74
252.46
2,728,029
+2.66(+1.06%)
May 02, 2018
250.92
252.74
246.80
249.80
3,058,426
-2.33(-0.92%)
May 01, 2018
247.24
254.08
246.01
252.13
2,470,450
+1.23(+0.49%)
Apr 30, 2018
253.69
255.00
244.40
250.90
4,269,122
-1.03(-0.41%)
Apr 27, 2018
253.95
257.30
245.63
251.93
8,015,571
+13.24(+5.55%)
Apr 26, 2018
232.83
239.40
232.60
238.69
3,894,322
+7.28(+3.15%)
Apr 25, 2018
229.20
231.46
222.50
231.41
2,256,060
+0.00(+0.00%)
Apr 24, 2018
233.82
238.36
228.50
231.41
2,220,257
-0.01(-0.00%)
Apr 23, 2018
232.52
235.05
230.14
231.42
1,534,368
-1.08(-0.46%)
Apr 20, 2018
234.92
235.69
230.21
232.50
2,280,187
-4.61(-1.94%)
Apr 19, 2018
238.43
240.40
235.26
237.11
1,737,375
-0.64(-0.27%)
Apr 18, 2018
237.38
239.91
236.50
237.75
2,039,217
+2.08(+0.88%)
Apr 17, 2018
230.27
237.00
228.63
235.67
2,281,472
+5.77(+2.51%)
Apr 16, 2018
228.45
231.06
226.53
229.90
1,913,780
+1.73(+0.76%)
Apr 13, 2018
231.88
233.00
225.77
228.17
1,647,049
-3.17(-1.37%)
Apr 12, 2018
230.75
232.24
229.03
231.34
1,216,784
+1.69(+0.74%)
Apr 11, 2018
230.00
233.50
228.89
229.65
1,382,861
-1.85(-0.80%)
Apr 10, 2018
231.32
233.55
228.42
231.50
2,623,449
+7.17(+3.20%)
Apr 09, 2018
224.70
227.75
221.92
224.33
2,279,886
+4.51(+2.05%)
Apr 06, 2018
219.82
1,741,668
-5.75(-2.55%)
Apr 05, 2018
226.01
228.50
224.37
225.57
2,006,754
+1.27(+0.57%)
Apr 04, 2018
213.80
225.95
213.56
224.30
4,102,248
+4.28(+1.95%)
Apr 03, 2018
223.53
224.77
216.69
220.02
2,347,668
-0.04(-0.02%)
Apr 02, 2018
220.84
223.87
216.11
220.06
2,693,244
-3.13(-1.40%)
Mar 29, 2018
223.19
223.19
223.19
0
+0.09(+0.04%)
Mar 28, 2018
228.80
229.90
220.20
223.10
4,250,984
-7.86(-3.40%)
Mar 27, 2018
239.38
241.21
228.70
230.96
3,135,472
-4.98(-2.11%)
Mar 26, 2018
236.61
237.77
229.38
235.94
3,329,085
+5.86(+2.55%)
Mar 23, 2018
236.52
238.82
229.34
230.08
3,980,304
-6.03(-2.55%)
Mar 22, 2018
245.00
245.00
233.72
236.11
5,099,231
-13.94(-5.57%)
Mar 21, 2018
254.26
254.26
249.03
250.05
2,642,106
-4.41(-1.73%)
Mar 20, 2018
253.75
256.74
252.11
254.46
2,361,021
+1.63(+0.64%)
Mar 19, 2018
261.47
261.47
250.35
252.83
3,094,468
-9.56(-3.64%)
Mar 16, 2018
259.61
263.70
257.21
262.39
4,646,102
-0.32(-0.12%)
Mar 15, 2018
263.01
264.75
260.49
262.71
2,506,763
+3.36(+1.30%)
Mar 14, 2018
259.73
262.74
256.77
259.35
2,344,836
+1.00(+0.39%)
Mar 13, 2018
268.00
268.00
257.34
258.35
2,566,154
-7.32(-2.76%)
Mar 12, 2018
264.92
270.58
263.24
265.67
2,573,637
+2.11(+0.80%)
Mar 09, 2018
259.25
267.60
257.86
263.56
3,757,842
+6.42(+2.50%)
Mar 08, 2018
257.54
258.55
254.86
257.14
2,284,999
-0.12(-0.05%)
Mar 07, 2018
257.26
1,661,085
-1.47(-0.57%)
Mar 06, 2018
257.99
260.00
255.73
258.73
2,594,785
+3.84(+1.51%)
Mar 05, 2018
248.09
256.33
246.21
254.89
2,271,363
+4.29(+1.71%)
Mar 02, 2018
242.32
251.58
240.66
250.60
2,433,506
+0.85(+0.34%)
Mar 01, 2018
251.63
256.20
245.68
249.75
3,004,752
-2.59(-1.03%)
Feb 28, 2018
254.00
255.00
250.57
252.34
2,671,707
+1.88(+0.75%)
Feb 27, 2018
253.50
257.56
250.21
250.46
2,696,700
-5.79(-2.26%)
Feb 26, 2018
251.34
256.29
250.86
256.25
2,591,143
+5.51(+2.20%)
Feb 23, 2018
250.00
252.00
246.89
250.74
1,791,208
+1.39(+0.56%)
Feb 22, 2018
248.09
249.43
244.35
249.35
2,353,814
+2.43(+0.98%)
Feb 21, 2018
247.72
252.95
246.75
246.92
2,414,384
+1.49(+0.61%)
Feb 20, 2018
243.07
248.01
242.14
245.43
2,220,882
+0.71(+0.29%)
Feb 16, 2018
244.72
244.72
244.72
0
-3.48(-1.40%)
Feb 15, 2018
240.99
248.29
237.13
248.20
5,592,448
+12.31(+5.22%)
Feb 14, 2018
236.04
239.88
232.69
235.89
7,942,523
+10.29(+4.56%)
Feb 13, 2018
223.41
227.70
221.80
225.60
4,672,757
+3.96(+1.79%)
Feb 12, 2018
219.99
223.24
218.54
221.64
3,083,854
+5.97(+2.77%)
Feb 09, 2018
213.46
218.41
207.74
215.67
4,769,438
+3.60(+1.70%)
Feb 08, 2018
225.71
211.70
212.07
4,155,049
-10.43(-4.69%)
Feb 07, 2018
228.26
228.30
222.50
222.50
2,411,218
-6.27(-2.74%)
Feb 06, 2018
218.00
230.00
216.29
228.77
5,048,307
+2.06(+0.91%)
Feb 05, 2018
229.42
234.50
224.58
226.71
3,941,799
-6.46(-2.77%)
Feb 02, 2018
237.49
238.50
232.43
233.17
3,330,593
-7.36(-3.06%)
Feb 01, 2018
243.33
248.23
239.37
240.53
2,768,664
-6.39(-2.59%)
Jan 31, 2018
247.48
248.18
242.40
246.92
3,641,227
+2.85(+1.17%)
Jan 30, 2018
247.87
249.35
243.13
244.07
4,628,175
-9.66(-3.81%)
Jan 29, 2018
256.66
256.98
252.80
253.73
3,343,982
-6.52(-2.51%)
Jan 26, 2018
255.76
260.43
253.80
260.25
2,396,401
+6.11(+2.40%)
Jan 25, 2018
259.83
260.00
253.03
254.14
2,188,336
-3.82(-1.48%)
Jan 24, 2018
258.58
263.41
252.10
257.96
2,864,840
+0.61(+0.24%)
Jan 23, 2018
252.89
257.54
251.26
257.35
2,243,181
+3.01(+1.18%)
Jan 22, 2018
255.99
256.42
249.50
254.34
2,293,718
-1.64(-0.64%)
Jan 19, 2018
255.87
258.33
254.36
255.98
1,846,199
+1.02(+0.40%)
Jan 18, 2018
255.49
256.15
252.55
254.96
2,042,378
-0.53(-0.21%)
Jan 17, 2018
260.75
260.89
253.08
255.49
2,217,115
-2.29(-0.89%)
Jan 16, 2018
259.69
265.77
256.78
257.78
4,100,822
+4.74(+1.87%)
Jan 12, 2018
253.04
253.04
253.04
0
+2.82(+1.13%)
Jan 11, 2018
250.40
251.49
246.89
250.22
1,731,068
+1.27(+0.51%)
Jan 10, 2018
253.74
247.90
248.95
2,183,810
-5.78(-2.27%)
Jan 09, 2018
253.54
254.99
248.05
254.73
2,618,481
+3.91(+1.56%)
Jan 08, 2018
247.14
253.85
246.75
250.82
2,415,892
+5.68(+2.32%)
Jan 05, 2018
246.84
248.00
242.60
245.14
2,604,006
-0.59(-0.24%)
Jan 04, 2018
249.00
249.20
244.28
245.73
1,575,684
+0.18(+0.07%)
Jan 03, 2018
244.86
246.26
240.09
245.55
1,906,063
+3.15(+1.30%)
Jan 02, 2018
236.49
242.82
235.26
242.40
2,689,531
+8.19(+3.50%)
Dec 29, 2017
234.21
234.21
234.21
0
-0.53(-0.23%)
Dec 28, 2017
238.57
239.00
234.40
234.74
1,005,434
-2.97(-1.25%)
Dec 27, 2017
237.50
238.93
235.61
237.71
929,953
-0.12(-0.05%)
Dec 26, 2017
237.21
238.77
235.38
237.83
1,290,595
-1.22(-0.51%)
Dec 22, 2017
237.76
241.79
237.45
239.05
1,308,950
-0.44(-0.18%)
Dec 21, 2017
234.48
240.83
234.01
239.49
2,046,254
+6.12(+2.62%)
Dec 20, 2017
236.04
236.95
231.29
233.37
1,748,749
-2.25(-0.95%)
Dec 19, 2017
241.59
242.00
235.13
235.62
2,723,898
-5.31(-2.20%)
Dec 18, 2017
235.82
241.49
234.90
240.93
2,071,467
+7.45(+3.19%)
Dec 15, 2017
233.00
233.48
229.31
233.48
5,249,194
+1.66(+0.72%)
Dec 14, 2017
233.06
233.15
227.81
231.82
2,860,127
-1.42(-0.61%)
Dec 13, 2017
234.88
237.17
231.85
233.24
2,218,286
+0.51(+0.22%)
Dec 12, 2017
231.51
232.95
229.92
232.73
1,911,607
-0.81(-0.35%)
Dec 11, 2017
235.50
236.63
233.16
233.54
1,996,612
-1.05(-0.45%)
Dec 08, 2017
236.91
237.74
234.43
234.59
2,151,542
+1.58(+0.68%)
Dec 07, 2017
231.16
235.66
231.01
233.01
1,791,212
+1.86(+0.80%)
Dec 06, 2017
228.35
231.89
227.22
231.15
2,107,807
-0.60(-0.26%)
Dec 05, 2017
226.00
234.10
225.52
231.75
2,874,557
+2.09(+0.91%)
Dec 04, 2017
237.71
237.91
226.35
229.66
3,325,767
-5.41(-2.30%)
Dec 01, 2017
233.65
238.64
232.51
235.07
2,387,510
-3.51(-1.47%)
Nov 30, 2017
237.38
239.19
235.19
238.58
3,127,657
+3.09(+1.31%)
Nov 29, 2017
242.32
243.88
229.01
235.49
3,530,359
-8.54(-3.50%)
Nov 28, 2017
249.00
249.00
241.91
244.03
2,343,110
-2.99(-1.21%)
Nov 27, 2017
246.00
248.97
245.62
247.02
2,018,788
-2.40(-0.96%)
Nov 24, 2017
249.50
250.37
245.73
249.42
1,610,892
-0.23(-0.09%)
Nov 22, 2017
246.75
252.90
246.39
249.65
3,478,344
+5.35(+2.19%)
Nov 21, 2017
242.00
246.90
240.20
244.30
2,593,201
+5.76(+2.41%)
Nov 20, 2017
241.00
242.63
237.66
238.54
2,078,657
-0.73(-0.31%)
Nov 17, 2017
241.80
243.04
239.21
239.27
2,227,849
-0.05(-0.02%)
Nov 16, 2017
236.71
240.71
234.26
239.32
2,265,113
+5.11(+2.18%)
Nov 15, 2017
232.01
234.84
226.22
234.21
2,656,522
-0.71(-0.30%)
Nov 14, 2017
236.60
237.00
232.92
234.92
1,562,440
-2.45(-1.03%)
Nov 13, 2017
234.69
238.46
232.02
237.37
1,712,257
-0.03(-0.01%)
Nov 10, 2017
239.58
239.58
236.50
237.40
1,720,499
-2.66(-1.11%)
Nov 09, 2017
237.99
240.55
236.29
240.06
2,565,351
-1.12(-0.46%)
Nov 08, 2017
243.63
244.53
238.80
241.18
2,087,931
-2.29(-0.94%)
Nov 07, 2017
246.62
247.92
242.41
243.47
1,632,627
-1.06(-0.43%)
Nov 06, 2017
242.71
246.70
240.80
244.53
1,834,945
+2.99(+1.24%)
Nov 03, 2017
242.65
244.39
240.32
241.54
1,623,102
-0.55(-0.23%)
Nov 02, 2017
246.37
247.22
239.50
242.09
2,581,730
-3.34(-1.36%)
Nov 01, 2017
247.71
251.18
245.26
245.43
3,618,442
+1.49(+0.61%)
Oct 31, 2017
238.00
244.41
235.03
243.94
3,757,834
+7.52(+3.18%)
Oct 30, 2017
240.96
244.55
232.44
236.42
5,107,701
-2.95(-1.23%)
Oct 27, 2017
241.82
247.39
235.73
239.37
10,851,282
-21.25(-8.15%)
Oct 26, 2017
262.06
265.51
259.47
260.62
3,766,638
-2.42(-0.92%)
Oct 25, 2017
264.68
268.51
257.69
263.04
3,120,520
-0.96(-0.36%)
Oct 24, 2017
266.20
266.80
263.12
264.00
1,641,596
-2.13(-0.80%)
Oct 23, 2017
266.10
267.87
261.51
266.13
2,017,819
+1.23(+0.46%)
Oct 20, 2017
268.40
269.80
264.35
264.90
2,115,484
+0.38(+0.14%)
Oct 19, 2017
262.26
265.53
259.15
264.52
2,982,533
-4.45(-1.65%)
Oct 18, 2017
271.10
271.49
266.97
268.97
2,158,037
-1.35(-0.50%)
Oct 17, 2017
273.70
274.97
269.44
270.32
3,191,593
-2.50(-0.92%)
Oct 16, 2017
264.98
273.07
264.00
272.82
3,616,381
+10.14(+3.86%)
Oct 13, 2017
260.11
264.66
259.61
262.68
2,111,262
+3.35(+1.29%)
Oct 12, 2017
259.53
261.36
258.06
259.33
2,185,869
-0.99(-0.38%)
Oct 11, 2017
261.06
263.44
258.51
260.32
2,797,054
-2.09(-0.80%)
Oct 10, 2017
254.36
262.69
253.52
262.41
4,293,878
+10.19(+4.04%)
Oct 09, 2017
248.16
254.28
247.43
252.22
2,405,014
+4.53(+1.83%)
Oct 06, 2017
244.83
247.86
244.16
247.69
1,342,796
+2.42(+0.99%)
Oct 05, 2017
246.49
247.50
242.22
245.27
2,156,458
+1.30(+0.53%)
Oct 04, 2017
246.26
247.00
243.67
243.97
1,754,754
-3.03(-1.23%)
Oct 03, 2017
250.00
250.49
246.51
247.00
2,000,647
-1.67(-0.67%)
Oct 02, 2017
248.62
250.57
246.50
248.67
2,322,297
+0.98(+0.40%)
Sep 29, 2017
242.03
248.00
242.03
247.69
3,402,373
+6.41(+2.66%)
Sep 28, 2017
238.47
242.37
237.20
241.28
1,958,231
+1.46(+0.61%)
Sep 27, 2017
240.02
240.75
237.36
239.82
2,157,692
+3.63(+1.54%)
Sep 26, 2017
236.29
239.80
234.99
236.19
2,392,412
+1.70(+0.72%)
Sep 25, 2017
239.87
239.90
230.58
234.49
3,485,903
-6.08(-2.53%)
Sep 22, 2017
237.82
242.70
237.19
240.57
1,922,429
+1.65(+0.69%)
Sep 21, 2017
239.21
239.69
235.35
238.92
2,010,534
+0.96(+0.40%)
Sep 20, 2017
238.50
240.40
235.51
237.96
2,008,356
+0.11(+0.05%)
Sep 19, 2017
239.03
240.12
235.70
237.85
2,339,240
-1.22(-0.51%)
Sep 18, 2017
236.79
240.43
235.58
239.07
2,972,286
+3.86(+1.64%)
Sep 15, 2017
237.87
239.05
235.21
235.21
5,230,285
-2.12(-0.89%)
Sep 14, 2017
235.00
238.46
234.80
237.33
2,511,511
+0.92(+0.39%)
Sep 13, 2017
237.57
239.00
235.45
236.41
2,767,653
-1.19(-0.50%)
Sep 12, 2017
234.95
237.93
233.84
237.60
2,412,168
+4.10(+1.76%)
Sep 11, 2017
232.39
234.62
232.21
233.50
2,244,563
+4.27(+1.86%)
Sep 08, 2017
232.78
235.00
228.73
229.23
1,833,594
-3.95(-1.69%)
Sep 07, 2017
226.00
233.54
225.71
233.18
2,476,464
+6.21(+2.74%)
Sep 06, 2017
226.00
228.94
223.56
226.97
2,003,134
+1.67(+0.74%)
Sep 05, 2017
232.47
224.58
225.30
3,158,501
-7.34(-3.16%)
Sep 01, 2017
228.26
233.79
226.61
232.64
2,657,928
+4.59(+2.01%)
Aug 31, 2017
224.00
228.68
222.61
228.05
2,421,966
+4.17(+1.86%)
Aug 30, 2017
221.80
224.71
220.36
223.88
1,867,554
+3.19(+1.45%)
Aug 29, 2017
216.00
221.70
213.53
220.69
2,033,512
+0.70(+0.32%)
Aug 28, 2017
225.92
226.79
219.36
219.99
3,001,063
-5.56(-2.47%)
Aug 25, 2017
224.96
229.43
224.44
225.55
2,449,147
+0.69(+0.31%)
Aug 24, 2017
226.12
226.75
224.11
224.86
2,151,431
-0.13(-0.06%)
Aug 23, 2017
224.85
225.71
223.63
224.99
1,837,173
-1.12(-0.50%)
Aug 22, 2017
224.49
226.49
222.78
226.11
2,462,356
+3.63(+1.63%)
Aug 21, 2017
223.50
227.95
221.88
222.48
2,733,380
+1.79(+0.81%)
Aug 18, 2017
220.77
221.19
218.50
220.69
3,056,086
-0.36(-0.16%)
Aug 17, 2017
226.42
227.02
220.36
221.05
2,654,336
-5.09(-2.25%)
Aug 16, 2017
228.00
228.98
225.71
226.14
2,214,269
+0.81(+0.36%)
Aug 15, 2017
226.10
227.66
223.57
225.33
2,140,323
+1.64(+0.73%)
Aug 14, 2017
223.51
224.77
222.17
223.69
2,447,705
+0.20(+0.09%)
Aug 11, 2017
218.60
224.66
216.20
223.49
3,329,940
+0.92(+0.41%)
Aug 10, 2017
227.50
228.99
220.47
222.57
4,169,033
-7.73(-3.36%)
Aug 09, 2017
227.19
230.49
225.36
230.30
2,514,297
+0.85(+0.37%)
Aug 08, 2017
226.60
233.37
226.54
229.45
4,021,749
+2.29(+1.01%)
Aug 07, 2017
225.60
228.99
224.77
227.16
2,998,309
+1.11(+0.49%)
Aug 04, 2017
230.33
225.70
226.05
3,521,055
-1.34(-0.59%)
Aug 03, 2017
221.00
227.97
220.55
227.39
3,434,360
+5.43(+2.45%)
Aug 02, 2017
224.12
224.64
218.58
221.96
3,688,827
-3.64(-1.61%)
Aug 01, 2017
227.14
227.98
222.20
225.60
4,341,581
-0.75(-0.33%)
Jul 31, 2017
223.59
230.00
223.05
226.35
8,564,664
+6.35(+2.89%)
Jul 28, 2017
211.01
225.60
208.80
220.00
12,591,474
+19.00(+9.45%)
Jul 27, 2017
204.01
205.60
197.11
201.00
5,308,336
-0.17(-0.08%)
Jul 26, 2017
196.85
201.23
196.75
201.17
3,492,454
+4.12(+2.09%)
Jul 25, 2017
198.50
198.65
195.97
197.05
2,925,622
-1.60(-0.81%)
Jul 24, 2017
193.97
199.25
193.02
198.65
3,927,568
+5.47(+2.83%)
Jul 21, 2017
190.96
193.20
190.56
193.18
1,856,831
+1.86(+0.97%)
Jul 20, 2017
192.40
190.79
191.32
1,571,262
+0.41(+0.21%)
Jul 19, 2017
190.80
192.35
189.56
190.91
2,136,179
+1.40(+0.74%)
Jul 18, 2017
187.23
190.10
186.69
189.51
1,779,704
+1.28(+0.68%)
Jul 17, 2017
189.12
191.78
186.89
188.23
2,800,909
-0.32(-0.17%)
Jul 14, 2017
187.99
189.00
187.53
188.55
1,665,544
+1.63(+0.87%)
Jul 13, 2017
187.47
188.98
186.16
186.92
2,229,638
+0.16(+0.09%)
Jul 12, 2017
185.81
187.56
185.26
186.76
1,897,137
+2.35(+1.27%)
Jul 11, 2017
183.20
184.56
181.83
184.41
1,541,283
+1.48(+0.81%)
Jul 10, 2017
182.31
183.94
181.59
182.93
1,467,410
+1.53(+0.84%)
Jul 07, 2017
181.79
182.78
179.92
181.40
1,445,020
-0.39(-0.21%)
Jul 06, 2017
183.89
180.82
181.79
2,415,322
-2.04(-1.11%)
Jul 05, 2017
186.37
187.20
182.17
183.83
4,449,541
+3.86(+2.14%)
Jul 03, 2017
179.90
183.50
179.63
179.97
1,917,192
+1.11(+0.62%)
Jun 30, 2017
180.44
180.88
178.31
178.86
2,083,678
-0.77(-0.43%)
Jun 29, 2017
177.54
180.46
177.22
179.63
3,127,985
+1.63(+0.92%)
Jun 28, 2017
177.00
178.72
175.83
178.00
2,635,067
+2.40(+1.37%)
Jun 27, 2017
178.52
178.65
175.10
175.60
2,528,766
-2.86(-1.60%)
Jun 26, 2017
180.59
181.74
178.35
178.46
2,061,904
+0.32(+0.18%)
Jun 23, 2017
177.61
178.14
1,765,217
-1.19(-0.66%)
Jun 22, 2017
179.25
180.71
177.99
179.33
1,751,222
-0.84(-0.47%)
Jun 21, 2017
179.14
181.00
177.93
180.17
2,074,768
+2.32(+1.30%)
Jun 20, 2017
177.69
178.42
176.93
177.85
1,762,894
+0.92(+0.52%)
Jun 19, 2017
176.38
179.23
175.80
176.93
2,510,422
+3.05(+1.75%)
Jun 16, 2017
176.41
176.41
173.66
173.88
2,497,070
-2.45(-1.39%)
Jun 15, 2017
176.19
176.99
173.52
176.33
2,718,148
-1.87(-1.05%)
Jun 14, 2017
180.60
180.82
176.20
178.20
2,142,726
-0.99(-0.55%)
Jun 13, 2017
181.52
181.52
177.24
179.19
2,571,121
-0.87(-0.48%)
Jun 12, 2017
180.00
182.15
177.31
180.06
3,057,820
-1.01(-0.56%)
Jun 09, 2017
186.03
186.10
178.21
181.07
4,089,204
-4.68(-2.52%)
Jun 08, 2017
191.60
192.38
183.68
185.75
4,894,906
-1.78(-0.95%)
Jun 07, 2017
186.24
188.59
184.75
187.53
2,451,871
+1.78(+0.96%)
Jun 06, 2017
186.73
187.20
184.51
185.75
2,080,587
-1.56(-0.83%)
Jun 05, 2017
188.71
188.71
185.21
187.31
1,424,810
-0.29(-0.15%)
Jun 02, 2017
188.60
189.25
187.00
187.60
1,192,530
+0.34(+0.18%)
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
.