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
Bio-Rad Laboratories
(NY:
BIO
)
287.21
-3.04 (-1.05%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Aug 31, 2021
816.78
816.78
797.40
804.82
144,359
-8.72(-1.07%)
Aug 30, 2021
792.41
814.35
792.41
813.54
84,626
+21.13(+2.67%)
Aug 27, 2021
800.99
806.53
791.73
792.41
84,723
-5.33(-0.67%)
Aug 26, 2021
798.45
800.96
787.70
797.74
57,647
-0.79(-0.10%)
Aug 25, 2021
789.24
802.39
786.95
798.53
83,358
+9.74(+1.23%)
Aug 24, 2021
779.68
789.93
778.60
788.79
150,471
+5.92(+0.76%)
Aug 23, 2021
783.50
787.87
780.08
782.87
79,857
+2.84(+0.36%)
Aug 20, 2021
779.17
782.77
772.69
780.03
77,360
+3.78(+0.49%)
Aug 19, 2021
767.52
779.99
766.60
776.25
101,296
+5.50(+0.71%)
Aug 18, 2021
778.78
782.05
768.04
770.75
65,332
-9.73(-1.25%)
Aug 17, 2021
777.50
781.95
771.98
780.48
116,483
-1.50(-0.19%)
Aug 16, 2021
779.64
783.80
771.49
781.98
82,889
+3.68(+0.47%)
Aug 13, 2021
764.07
778.30
763.12
778.30
73,524
+11.75(+1.53%)
Aug 12, 2021
752.71
766.58
750.08
766.55
85,208
+13.86(+1.84%)
Aug 11, 2021
760.98
760.98
744.38
752.69
137,328
-11.11(-1.45%)
Aug 10, 2021
757.93
769.77
757.93
763.80
139,395
+7.19(+0.95%)
Aug 09, 2021
753.63
758.61
747.86
756.61
133,751
+2.98(+0.40%)
Aug 06, 2021
762.51
762.71
749.65
753.63
129,439
-10.03(-1.31%)
Aug 05, 2021
765.96
766.25
752.28
763.66
115,987
+1.54(+0.20%)
Aug 04, 2021
746.84
765.12
746.84
762.12
123,888
+16.43(+2.20%)
Aug 03, 2021
738.84
756.63
738.43
745.69
116,249
+9.22(+1.25%)
Aug 02, 2021
742.96
746.02
720.31
736.47
145,500
-3.04(-0.41%)
Jul 30, 2021
713.11
756.51
713.11
739.51
293,391
+32.38(+4.58%)
Jul 29, 2021
707.34
714.81
704.86
707.13
103,456
+1.15(+0.16%)
Jul 28, 2021
701.29
710.79
701.09
705.98
98,482
+3.19(+0.45%)
Jul 27, 2021
686.70
703.82
684.93
702.79
134,338
+17.23(+2.51%)
Jul 26, 2021
682.00
687.73
677.07
685.56
85,943
+2.64(+0.39%)
Jul 23, 2021
676.91
685.66
672.54
682.92
67,922
+7.51(+1.11%)
Jul 22, 2021
667.39
677.76
666.19
675.41
80,069
+12.36(+1.86%)
Jul 21, 2021
669.27
669.27
647.77
663.05
130,199
-5.37(-0.80%)
Jul 20, 2021
673.83
679.91
667.40
668.42
121,768
-5.42(-0.80%)
Jul 19, 2021
673.02
676.52
667.79
673.84
76,276
-0.94(-0.14%)
Jul 16, 2021
666.40
676.95
665.87
674.78
99,395
+8.01(+1.20%)
Jul 15, 2021
655.50
671.72
655.50
666.77
82,636
+8.17(+1.24%)
Jul 14, 2021
665.29
668.75
658.54
658.60
82,596
-5.94(-0.89%)
Jul 13, 2021
672.30
675.99
664.18
664.54
105,575
-9.44(-1.40%)
Jul 12, 2021
677.01
680.77
671.67
673.98
98,436
-1.19(-0.18%)
Jul 09, 2021
672.85
678.27
669.33
675.17
132,676
+2.47(+0.37%)
Jul 08, 2021
664.19
677.58
663.99
672.70
76,660
-0.70(-0.10%)
Jul 07, 2021
669.89
675.62
665.50
673.40
149,344
+6.00(+0.90%)
Jul 06, 2021
667.85
672.53
665.86
667.40
153,853
+0.68(+0.10%)
Jul 02, 2021
660.00
667.80
656.17
666.72
92,410
+9.01(+1.37%)
Jul 01, 2021
645.02
659.45
644.34
657.71
139,913
+13.42(+2.08%)
Jun 30, 2021
644.29
645.32
636.80
644.29
112,325
-1.27(-0.20%)
Jun 29, 2021
642.00
647.96
642.00
645.56
73,762
+1.86(+0.29%)
Jun 28, 2021
635.14
646.21
633.92
643.70
178,169
+10.14(+1.60%)
Jun 25, 2021
633.73
636.62
630.88
633.56
109,719
+1.66(+0.26%)
Jun 24, 2021
629.19
633.16
626.68
631.90
83,379
+6.05(+0.97%)
Jun 23, 2021
626.50
627.94
622.33
625.85
67,751
+1.03(+0.16%)
Jun 22, 2021
624.27
626.90
621.08
624.82
59,893
-0.85(-0.14%)
Jun 21, 2021
626.00
627.32
616.90
625.67
81,847
+2.87(+0.46%)
Jun 18, 2021
616.01
626.62
616.01
622.80
169,122
+5.20(+0.84%)
Jun 17, 2021
611.26
619.00
607.94
617.60
115,580
+5.34(+0.87%)
Jun 16, 2021
610.52
615.75
608.84
612.26
154,169
+2.99(+0.49%)
Jun 15, 2021
608.76
610.98
602.96
609.27
98,658
+2.60(+0.43%)
Jun 14, 2021
602.97
607.00
598.31
606.67
146,057
+4.99(+0.83%)
Jun 11, 2021
605.92
605.92
598.30
601.68
95,713
-1.29(-0.21%)
Jun 10, 2021
580.50
606.68
577.85
602.97
257,887
+21.81(+3.75%)
Jun 09, 2021
585.18
586.31
578.55
581.16
300,639
-0.50(-0.09%)
Jun 08, 2021
584.00
584.00
575.00
581.66
155,766
+2.08(+0.36%)
Jun 07, 2021
578.66
583.37
577.75
579.58
157,337
-1.70(-0.29%)
Jun 04, 2021
582.97
584.25
575.02
581.28
160,272
-0.31(-0.05%)
Jun 03, 2021
576.40
584.29
575.00
581.59
125,014
+0.27(+0.05%)
Jun 02, 2021
580.00
584.60
576.74
581.32
118,134
-0.14(-0.02%)
Jun 01, 2021
603.37
607.11
581.20
581.46
164,938
-20.91(-3.47%)
May 28, 2021
603.66
610.00
601.71
602.37
102,518
+3.80(+0.63%)
May 27, 2021
593.46
600.81
591.01
598.57
191,422
+7.00(+1.18%)
May 26, 2021
590.90
592.06
580.01
591.57
138,611
-1.36(-0.23%)
May 25, 2021
592.74
596.02
584.89
592.93
146,825
-0.13(-0.02%)
May 24, 2021
599.64
600.49
592.05
593.06
86,391
-1.68(-0.28%)
May 21, 2021
602.22
602.22
591.75
594.74
86,632
-3.58(-0.60%)
May 20, 2021
588.59
599.26
588.59
598.32
103,708
+9.69(+1.65%)
May 19, 2021
586.61
589.55
581.25
588.63
72,751
+0.48(+0.08%)
May 18, 2021
587.01
593.07
581.75
588.15
104,980
-1.59(-0.27%)
May 17, 2021
597.34
600.14
587.97
589.74
109,743
-11.01(-1.83%)
May 14, 2021
593.22
603.62
592.10
600.75
96,816
+9.78(+1.65%)
May 13, 2021
586.46
595.24
582.66
590.97
101,122
+7.08(+1.21%)
May 12, 2021
592.03
598.52
582.50
583.89
100,060
-12.49(-2.09%)
May 11, 2021
593.93
598.16
590.28
596.38
166,237
-7.27(-1.20%)
May 10, 2021
611.32
615.59
602.21
603.65
101,517
-4.36(-0.72%)
May 07, 2021
607.05
615.32
605.88
608.01
137,872
+5.84(+0.97%)
May 06, 2021
598.14
605.64
592.07
602.17
229,410
+0.80(+0.13%)
May 05, 2021
600.83
606.14
589.19
601.37
237,450
+3.27(+0.55%)
May 04, 2021
603.87
607.96
593.29
598.10
140,443
-11.90(-1.95%)
May 03, 2021
631.97
634.49
607.15
610.00
159,603
-20.13(-3.19%)
Apr 30, 2021
640.65
657.79
622.90
630.13
255,000
-10.60(-1.65%)
Apr 29, 2021
651.81
651.81
625.00
640.73
164,366
-8.31(-1.28%)
Apr 28, 2021
645.20
651.72
640.83
649.04
100,532
+0.32(+0.05%)
Apr 27, 2021
648.00
650.68
641.80
648.72
116,882
+0.38(+0.06%)
Apr 26, 2021
640.70
648.48
638.63
648.34
154,464
+7.92(+1.24%)
Apr 23, 2021
641.60
645.58
634.36
640.42
85,200
+0.69(+0.11%)
Apr 22, 2021
632.41
640.37
629.93
639.73
156,859
+5.42(+0.85%)
Apr 21, 2021
627.17
637.17
626.27
634.31
121,259
+6.01(+0.96%)
Apr 20, 2021
632.54
634.34
621.42
628.30
107,196
-1.29(-0.20%)
Apr 19, 2021
626.49
633.63
621.33
629.59
100,596
+3.47(+0.55%)
Apr 16, 2021
624.75
627.96
618.53
626.12
138,200
+1.33(+0.21%)
Apr 15, 2021
617.80
632.27
616.51
624.79
98,924
+12.68(+2.07%)
Apr 14, 2021
613.32
620.23
604.19
612.11
106,986
-2.74(-0.45%)
Apr 13, 2021
607.11
621.00
607.11
614.85
89,272
+10.86(+1.80%)
Apr 12, 2021
602.05
606.27
599.02
603.99
90,041
+1.42(+0.24%)
Apr 09, 2021
596.27
602.85
593.53
602.57
125,800
+10.34(+1.75%)
Apr 08, 2021
581.86
595.37
581.03
592.23
118,120
+15.59(+2.70%)
Apr 07, 2021
586.92
586.92
575.85
576.64
105,541
-10.91(-1.86%)
Apr 06, 2021
579.95
593.81
578.27
587.55
146,629
+4.75(+0.82%)
Apr 05, 2021
582.49
588.59
580.87
582.80
91,303
+2.89(+0.50%)
Apr 01, 2021
572.84
582.34
569.46
579.91
85,400
+8.74(+1.53%)
Mar 31, 2021
570.01
576.62
564.67
571.17
180,683
+7.02(+1.24%)
Mar 30, 2021
568.45
569.18
563.09
564.15
89,924
-5.89(-1.03%)
Mar 29, 2021
574.28
576.28
563.24
570.04
207,984
-8.55(-1.48%)
Mar 26, 2021
563.80
579.41
559.34
578.59
161,700
+19.53(+3.49%)
Mar 25, 2021
559.80
561.70
547.22
559.06
213,922
-0.32(-0.06%)
Mar 24, 2021
573.32
574.46
555.16
559.38
128,283
-11.62(-2.04%)
Mar 23, 2021
581.48
581.48
569.42
571.00
115,978
-9.00(-1.55%)
Mar 22, 2021
571.55
589.29
571.55
580.00
170,083
+11.07(+1.95%)
Mar 19, 2021
570.68
576.30
566.22
568.93
251,500
-1.12(-0.20%)
Mar 18, 2021
564.57
584.28
562.19
570.05
256,817
+3.61(+0.64%)
Mar 17, 2021
555.87
570.68
553.05
566.44
150,271
+5.60(+1.00%)
Mar 16, 2021
568.38
574.53
554.76
560.84
138,517
-8.71(-1.53%)
Mar 15, 2021
562.47
574.31
562.47
569.55
198,770
+9.57(+1.71%)
Mar 12, 2021
561.67
562.94
555.44
559.98
343,800
-8.92(-1.57%)
Mar 11, 2021
567.10
574.59
563.06
568.90
218,055
+9.68(+1.73%)
Mar 10, 2021
570.83
571.46
557.40
559.22
147,273
-2.72(-0.48%)
Mar 09, 2021
562.20
575.67
561.03
561.94
189,061
+7.83(+1.41%)
Mar 08, 2021
565.18
575.00
553.97
554.11
226,475
-13.81(-2.43%)
Mar 05, 2021
566.41
571.43
552.86
567.92
208,600
+5.92(+1.05%)
Mar 04, 2021
563.39
573.92
553.02
562.00
247,470
-4.87(-0.86%)
Mar 03, 2021
588.11
589.72
566.06
566.87
130,686
-24.35(-4.12%)
Mar 02, 2021
598.88
600.21
586.68
591.22
145,416
-6.08(-1.02%)
Mar 01, 2021
590.26
602.36
590.26
597.30
157,412
+12.80(+2.19%)
Feb 26, 2021
588.60
592.92
578.00
584.50
242,300
+2.05(+0.35%)
Feb 25, 2021
593.83
596.51
579.12
582.45
264,731
-12.29(-2.07%)
Feb 24, 2021
592.08
605.10
584.01
594.74
197,797
+0.26(+0.04%)
Feb 23, 2021
599.17
599.17
582.14
594.48
279,515
-9.06(-1.50%)
Feb 22, 2021
632.81
632.81
602.50
603.54
261,029
-33.47(-5.25%)
Feb 19, 2021
653.58
656.71
634.12
637.01
381,200
-14.49(-2.22%)
Feb 18, 2021
653.77
667.71
649.00
651.50
195,435
-4.22(-0.64%)
Feb 17, 2021
651.45
658.45
646.50
655.72
142,614
+6.10(+0.94%)
Feb 16, 2021
661.01
665.95
647.46
649.62
368,254
-12.73(-1.92%)
Feb 12, 2021
650.00
689.00
649.95
662.35
533,100
+18.54(+2.88%)
Feb 11, 2021
636.30
644.29
626.11
643.81
365,339
+11.89(+1.88%)
Feb 10, 2021
642.50
647.15
626.90
631.92
352,231
-4.54(-0.71%)
Feb 09, 2021
628.55
645.00
627.88
636.46
291,985
+7.78(+1.24%)
Feb 08, 2021
620.00
636.27
619.90
628.68
264,220
+12.20(+1.98%)
Feb 05, 2021
608.62
619.84
607.85
616.48
212,800
+11.47(+1.90%)
Feb 04, 2021
589.24
607.62
587.12
605.01
223,010
+13.64(+2.31%)
Feb 03, 2021
596.64
600.70
581.77
591.37
215,124
-5.27(-0.88%)
Feb 02, 2021
598.81
611.86
595.00
596.64
158,141
+4.96(+0.84%)
Feb 01, 2021
577.75
593.39
573.03
591.68
199,563
+17.91(+3.12%)
Jan 29, 2021
566.68
584.48
564.29
573.77
250,000
+7.33(+1.29%)
Jan 28, 2021
554.37
570.68
548.90
566.44
166,212
+19.43(+3.55%)
Jan 27, 2021
565.65
566.83
545.00
547.01
200,742
-23.75(-4.16%)
Jan 26, 2021
591.86
592.73
568.64
570.76
156,603
-17.58(-2.99%)
Jan 25, 2021
599.35
601.91
584.58
588.34
186,181
-6.49(-1.09%)
Jan 22, 2021
589.08
596.82
588.54
594.83
176,700
+5.64(+0.96%)
Jan 21, 2021
601.41
601.41
586.17
589.19
258,499
-11.62(-1.93%)
Jan 20, 2021
610.35
617.47
598.88
600.81
236,997
-8.16(-1.34%)
Jan 19, 2021
610.97
612.50
598.70
608.97
175,160
+7.82(+1.30%)
Jan 15, 2021
592.43
606.48
589.84
601.15
533,100
+8.01(+1.35%)
Jan 14, 2021
606.00
606.98
590.84
593.14
204,893
-11.18(-1.85%)
Jan 13, 2021
611.97
611.97
602.62
604.32
249,190
-5.72(-0.94%)
Jan 12, 2021
617.33
617.33
604.48
610.04
264,147
-5.75(-0.93%)
Jan 11, 2021
618.64
623.49
609.66
615.79
185,390
-5.58(-0.90%)
Jan 08, 2021
629.40
635.19
613.40
621.37
182,900
-7.75(-1.23%)
Jan 07, 2021
620.00
636.97
619.94
629.12
223,525
+16.92(+2.76%)
Jan 06, 2021
575.20
614.10
575.20
612.20
217,830
+28.07(+4.81%)
Jan 05, 2021
574.75
589.25
566.98
584.13
251,928
+8.87(+1.54%)
Jan 04, 2021
580.99
584.33
560.97
575.26
340,830
-7.68(-1.32%)
Dec 31, 2020
582.94
582.94
582.94
70,826
+8.11(+1.41%)
Dec 30, 2020
574.28
579.61
573.06
574.83
70,826
-0.09(-0.02%)
Dec 29, 2020
573.11
576.85
568.74
574.92
93,428
+2.93(+0.51%)
Dec 28, 2020
581.71
583.24
569.69
571.99
93,454
-3.08(-0.54%)
Dec 24, 2020
575.32
579.22
569.89
575.07
40,200
+0.65(+0.11%)
Dec 23, 2020
584.14
584.58
572.36
574.42
108,701
-9.06(-1.55%)
Dec 22, 2020
588.78
594.85
581.17
583.48
362,578
-7.38(-1.25%)
Dec 21, 2020
597.89
605.06
580.32
590.86
301,033
-15.01(-2.48%)
Dec 18, 2020
585.95
609.59
580.62
605.87
500,700
+21.63(+3.70%)
Dec 17, 2020
581.30
589.02
579.62
584.24
230,205
+7.52(+1.30%)
Dec 16, 2020
591.41
591.59
570.79
576.72
190,065
-11.19(-1.90%)
Dec 15, 2020
583.08
593.04
574.44
587.91
218,638
+8.26(+1.42%)
Dec 14, 2020
570.03
587.91
570.00
579.65
337,544
+12.39(+2.18%)
Dec 11, 2020
556.81
569.08
554.15
567.26
257,200
+12.48(+2.25%)
Dec 10, 2020
543.86
561.79
543.85
554.78
131,452
+12.91(+2.38%)
Dec 09, 2020
555.98
558.47
537.12
541.87
196,503
-17.40(-3.11%)
Dec 08, 2020
562.27
562.63
554.82
559.27
137,287
-1.28(-0.23%)
Dec 07, 2020
560.93
566.27
558.50
560.55
147,461
+1.15(+0.21%)
Dec 04, 2020
555.94
562.66
549.27
559.40
472,900
+6.13(+1.11%)
Dec 03, 2020
549.60
557.34
548.42
553.27
1,080,997
+3.67(+0.67%)
Dec 02, 2020
557.92
557.92
543.16
549.60
248,473
-7.68(-1.38%)
Dec 01, 2020
540.65
560.27
540.65
557.28
384,438
+18.78(+3.49%)
Nov 30, 2020
535.07
544.15
528.30
538.50
657,906
+3.43(+0.64%)
Nov 27, 2020
525.78
536.35
521.40
535.07
274,300
+11.84(+2.26%)
Nov 25, 2020
519.96
531.25
516.37
523.23
302,600
+6.67(+1.29%)
Nov 24, 2020
553.46
553.71
507.22
516.56
872,565
-38.42(-6.92%)
Nov 23, 2020
570.00
573.49
554.07
554.98
247,950
-15.00(-2.63%)
Nov 20, 2020
578.12
578.84
566.37
569.98
227,000
-4.40(-0.77%)
Nov 19, 2020
582.69
583.99
570.47
574.38
219,920
-4.60(-0.79%)
Nov 18, 2020
594.91
594.91
578.62
578.98
115,157
-13.59(-2.29%)
Nov 17, 2020
598.04
600.63
588.52
592.57
109,130
-4.64(-0.78%)
Nov 16, 2020
598.45
602.20
590.69
597.21
148,561
-5.15(-0.85%)
Nov 13, 2020
601.88
609.70
601.62
602.36
92,800
+0.11(+0.02%)
Nov 12, 2020
590.92
602.39
584.91
602.25
134,030
+16.80(+2.87%)
Nov 11, 2020
562.69
588.85
562.69
585.45
152,640
+29.67(+5.34%)
Nov 10, 2020
572.91
572.91
550.45
555.78
345,634
-24.18(-4.17%)
Nov 09, 2020
648.39
648.39
577.95
579.96
294,209
-63.49(-9.87%)
Nov 06, 2020
632.39
647.91
623.41
643.45
148,200
+12.88(+2.04%)
Nov 05, 2020
638.46
641.24
627.09
630.57
128,577
+5.78(+0.93%)
Nov 04, 2020
610.01
631.55
609.00
624.79
239,100
+23.22(+3.86%)
Nov 03, 2020
598.61
606.02
590.82
601.57
128,586
+10.55(+1.79%)
Nov 02, 2020
595.00
609.45
583.47
591.02
150,272
+4.60(+0.78%)
Oct 30, 2020
567.54
598.06
567.54
586.42
234,900
+18.39(+3.24%)
Oct 29, 2020
559.81
572.57
554.68
568.03
159,638
+8.57(+1.53%)
Oct 28, 2020
577.50
581.89
558.36
559.46
184,962
-30.08(-5.10%)
Oct 27, 2020
582.16
592.66
579.83
589.54
148,461
+5.72(+0.98%)
Oct 26, 2020
576.65
585.59
573.18
583.82
102,230
+2.11(+0.36%)
Oct 23, 2020
580.85
586.20
574.03
581.71
99,600
+2.67(+0.46%)
Oct 22, 2020
560.00
584.38
557.89
579.04
130,472
+19.61(+3.51%)
Oct 21, 2020
565.28
568.70
553.97
559.43
155,466
-3.15(-0.56%)
Oct 20, 2020
553.96
566.59
552.61
562.58
134,557
+8.24(+1.49%)
Oct 19, 2020
561.13
563.35
551.01
554.34
90,642
-2.23(-0.40%)
Oct 16, 2020
556.97
566.56
554.56
556.57
165,600
+3.96(+0.72%)
Oct 15, 2020
552.90
554.14
543.92
552.61
98,030
-4.78(-0.86%)
Oct 14, 2020
566.23
569.66
552.04
557.39
128,977
-8.35(-1.48%)
Oct 13, 2020
568.05
573.79
563.33
565.74
85,252
-2.75(-0.48%)
Oct 12, 2020
572.71
572.71
560.34
568.49
137,475
+2.35(+0.42%)
Oct 09, 2020
552.90
567.33
551.94
566.14
94,300
+15.04(+2.73%)
Oct 08, 2020
549.95
551.14
540.76
551.10
95,543
+5.71(+1.05%)
Oct 07, 2020
539.00
549.56
536.79
545.39
171,254
+12.06(+2.26%)
Oct 06, 2020
529.51
537.70
520.36
533.33
133,943
+2.67(+0.50%)
Oct 05, 2020
511.76
534.55
511.76
530.66
224,067
+19.98(+3.91%)
Oct 02, 2020
513.26
518.52
507.82
510.68
76,300
-10.13(-1.95%)
Oct 01, 2020
519.19
521.23
512.66
520.81
148,579
+5.35(+1.04%)
Sep 30, 2020
518.90
525.61
510.74
515.46
194,911
+0.36(+0.07%)
Sep 29, 2020
517.06
521.06
513.54
515.10
96,900
+1.18(+0.23%)
Sep 28, 2020
508.85
519.47
508.85
513.92
106,840
+9.77(+1.94%)
Sep 25, 2020
491.58
506.58
491.58
504.15
149,800
+9.98(+2.02%)
Sep 24, 2020
512.45
512.45
490.73
494.17
176,444
-17.60(-3.44%)
Sep 23, 2020
513.71
523.76
510.39
511.77
94,843
-3.91(-0.76%)
Sep 22, 2020
515.46
517.93
504.65
515.68
219,439
-2.23(-0.43%)
Sep 21, 2020
511.26
517.92
500.60
517.91
122,045
+4.43(+0.86%)
Sep 18, 2020
513.17
515.72
503.68
513.48
408,200
+1.98(+0.39%)
Sep 17, 2020
508.31
513.75
504.98
511.50
111,821
-1.66(-0.32%)
Sep 16, 2020
517.59
519.27
512.60
513.16
110,383
+0.34(+0.07%)
Sep 15, 2020
515.22
518.33
511.06
512.82
92,953
+3.98(+0.78%)
Sep 14, 2020
508.63
514.38
506.83
508.84
156,613
+3.82(+0.76%)
Sep 11, 2020
506.38
513.31
502.38
505.02
135,500
+1.57(+0.31%)
Sep 10, 2020
500.30
514.73
499.71
503.45
255,228
+1.96(+0.39%)
Sep 09, 2020
483.29
504.74
483.29
501.49
162,209
+22.67(+4.73%)
Sep 08, 2020
480.10
484.68
473.43
478.82
262,997
-5.41(-1.12%)
Sep 04, 2020
489.45
493.76
472.84
484.23
192,200
-10.01(-2.03%)
Sep 03, 2020
522.51
525.16
491.00
494.24
146,770
-30.06(-5.73%)
Sep 02, 2020
508.35
528.95
503.56
524.30
182,874
+14.64(+2.87%)
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
.