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
Accenture Plc
(NY:
ACN
)
282.32
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 (%)
Sep 30, 2019
178.49
180.30
178.49
179.37
2,174,027
+0.91(+0.51%)
Sep 27, 2019
180.50
180.52
177.54
178.47
2,158,135
-0.69(-0.39%)
Sep 26, 2019
175.37
180.29
174.65
179.16
3,999,512
+1.16(+0.65%)
Sep 25, 2019
178.67
179.04
175.97
177.99
3,046,063
+0.68(+0.38%)
Sep 24, 2019
181.32
182.65
176.97
177.31
3,178,583
-2.52(-1.40%)
Sep 23, 2019
179.35
180.85
179.05
179.83
1,790,668
-0.23(-0.13%)
Sep 20, 2019
181.89
182.99
179.46
180.06
2,846,593
-1.47(-0.81%)
Sep 19, 2019
181.36
182.90
181.11
181.53
1,692,807
+0.50(+0.28%)
Sep 18, 2019
181.08
181.45
178.62
181.03
2,032,754
-0.76(-0.42%)
Sep 17, 2019
180.31
182.58
180.31
181.79
1,571,977
+0.74(+0.41%)
Sep 16, 2019
180.32
182.05
179.99
181.06
1,458,407
-0.43(-0.24%)
Sep 13, 2019
182.77
182.77
180.87
181.49
1,707,741
-0.84(-0.46%)
Sep 12, 2019
181.56
182.99
178.98
182.33
2,275,747
+3.87(+2.17%)
Sep 11, 2019
177.18
179.48
176.47
178.46
2,606,147
+1.59(+0.90%)
Sep 10, 2019
179.96
180.48
175.21
176.86
3,893,715
-4.82(-2.65%)
Sep 09, 2019
187.41
187.55
179.83
181.68
2,898,428
-5.87(-3.13%)
Sep 06, 2019
186.50
189.12
185.61
187.55
2,342,045
+1.52(+0.82%)
Sep 05, 2019
186.32
186.32
185.06
186.03
2,376,478
+1.66(+0.90%)
Sep 04, 2019
184.48
184.97
184.05
184.37
1,341,160
+1.83(+1.00%)
Sep 03, 2019
183.11
184.41
182.25
182.54
1,819,218
-2.26(-1.22%)
Aug 30, 2019
186.50
187.14
183.49
184.80
2,334,110
-0.53(-0.29%)
Aug 29, 2019
184.64
186.42
184.11
185.33
1,602,373
+1.77(+0.97%)
Aug 28, 2019
183.60
184.20
181.44
183.56
1,422,204
-0.30(-0.16%)
Aug 27, 2019
182.79
184.08
182.06
183.85
1,750,846
+1.58(+0.86%)
Aug 26, 2019
181.23
182.28
180.41
182.28
1,760,306
+2.48(+1.38%)
Aug 23, 2019
181.84
184.57
178.64
179.80
2,456,038
-3.29(-1.80%)
Aug 22, 2019
183.20
183.68
181.16
183.09
1,244,856
+0.57(+0.31%)
Aug 21, 2019
182.48
183.56
181.91
182.52
1,120,339
+1.43(+0.79%)
Aug 20, 2019
181.94
182.75
180.09
181.09
1,526,484
-0.91(-0.50%)
Aug 19, 2019
181.84
183.04
181.39
182.01
2,027,879
+1.83(+1.01%)
Aug 16, 2019
178.22
180.59
177.62
180.18
2,709,652
+3.41(+1.93%)
Aug 15, 2019
174.71
177.39
174.10
176.77
2,072,421
+2.41(+1.39%)
Aug 14, 2019
177.55
178.47
174.20
174.35
2,484,127
-5.51(-3.06%)
Aug 13, 2019
176.02
180.00
176.02
179.86
2,294,521
+2.69(+1.52%)
Aug 12, 2019
178.56
178.93
176.54
177.18
1,646,689
-1.38(-0.77%)
Aug 09, 2019
180.54
180.60
177.37
178.56
1,964,358
-2.52(-1.39%)
Aug 08, 2019
177.18
181.17
176.60
181.08
1,934,620
+4.95(+2.81%)
Aug 07, 2019
174.58
176.58
171.96
176.12
2,675,589
+0.06(+0.03%)
Aug 06, 2019
174.07
176.77
173.92
176.07
2,204,332
+3.04(+1.76%)
Aug 05, 2019
176.79
178.11
171.80
173.03
2,597,286
-6.96(-3.86%)
Aug 02, 2019
181.35
181.35
177.65
179.99
1,965,752
-1.07(-0.59%)
Aug 01, 2019
180.28
183.91
180.19
181.06
1,970,035
+1.47(+0.82%)
Jul 31, 2019
182.83
183.14
177.65
179.58
1,679,370
-2.86(-1.57%)
Jul 30, 2019
183.12
183.92
182.17
182.45
1,226,651
-1.59(-0.86%)
Jul 29, 2019
183.71
184.14
182.96
184.03
1,415,231
+0.39(+0.21%)
Jul 26, 2019
181.93
183.73
181.45
183.64
1,346,140
+1.83(+1.01%)
Jul 25, 2019
181.85
182.40
180.62
181.81
1,641,839
+0.47(+0.26%)
Jul 24, 2019
180.91
181.42
179.86
181.35
1,341,401
+0.01(+0.01%)
Jul 23, 2019
182.14
182.30
179.98
181.34
1,192,209
+0.02(+0.01%)
Jul 22, 2019
181.51
182.21
181.20
181.32
1,168,882
+0.48(+0.26%)
Jul 19, 2019
181.68
182.74
180.78
180.84
1,697,661
-0.83(-0.46%)
Jul 18, 2019
180.62
182.44
180.15
181.67
1,675,437
+0.94(+0.52%)
Jul 17, 2019
181.69
181.94
180.48
180.73
1,670,436
-0.41(-0.23%)
Jul 16, 2019
181.98
182.40
180.33
181.14
1,565,711
-1.00(-0.55%)
Jul 15, 2019
182.98
183.11
181.92
182.14
1,358,692
-0.83(-0.45%)
Jul 12, 2019
181.84
182.99
180.74
182.97
2,208,321
+1.44(+0.79%)
Jul 11, 2019
179.50
181.53
179.27
181.53
2,061,330
+2.76(+1.54%)
Jul 10, 2019
178.59
179.13
178.09
178.77
1,699,053
+0.58(+0.32%)
Jul 09, 2019
176.31
178.25
176.31
178.19
1,857,885
+0.73(+0.41%)
Jul 08, 2019
178.17
178.24
177.05
177.47
2,013,041
-1.01(-0.56%)
Jul 05, 2019
177.10
178.80
175.55
178.47
2,263,977
+0.39(+0.22%)
Jul 03, 2019
176.55
178.08
175.41
178.08
1,187,001
+2.21(+1.26%)
Jul 02, 2019
174.30
176.00
173.67
175.87
2,277,191
+1.61(+0.93%)
Jul 01, 2019
172.36
174.34
171.98
174.26
2,578,765
+1.96(+1.14%)
Jun 28, 2019
171.80
172.98
170.53
172.30
3,150,394
+1.65(+0.97%)
Jun 27, 2019
166.73
170.75
165.98
170.65
3,683,189
-0.29(-0.17%)
Jun 26, 2019
173.10
173.38
170.94
170.94
2,565,947
-1.48(-0.86%)
Jun 25, 2019
173.93
174.06
172.03
172.42
1,998,297
-1.13(-0.65%)
Jun 24, 2019
173.51
174.52
173.06
173.55
1,826,399
+0.51(+0.30%)
Jun 21, 2019
174.47
174.67
172.69
173.04
3,545,775
-0.89(-0.51%)
Jun 20, 2019
172.32
174.34
172.03
173.93
2,275,543
+2.40(+1.40%)
Jun 19, 2019
172.26
172.87
171.13
171.54
2,169,965
-0.51(-0.30%)
Jun 18, 2019
172.51
173.14
171.85
172.05
2,115,313
+0.56(+0.33%)
Jun 17, 2019
172.52
172.82
171.38
171.49
1,263,111
-1.00(-0.58%)
Jun 14, 2019
172.20
173.29
171.71
172.49
1,999,639
+0.02(+0.01%)
Jun 13, 2019
173.33
173.54
171.81
172.47
1,419,475
+0.34(+0.19%)
Jun 12, 2019
171.23
172.58
170.86
172.13
1,503,601
+1.14(+0.67%)
Jun 11, 2019
173.22
174.08
170.72
171.00
1,526,355
-1.00(-0.58%)
Jun 10, 2019
171.89
172.77
171.33
171.99
1,635,333
+1.42(+0.83%)
Jun 07, 2019
169.37
171.80
169.04
170.58
2,108,162
+2.35(+1.40%)
Jun 06, 2019
167.85
168.77
167.23
168.23
1,863,480
+0.78(+0.47%)
Jun 05, 2019
167.31
168.18
166.35
167.44
1,600,133
+1.48(+0.89%)
Jun 04, 2019
165.31
166.01
163.91
165.96
2,433,930
+2.62(+1.60%)
Jun 03, 2019
165.87
166.32
162.47
163.34
1,903,002
-2.71(-1.63%)
May 31, 2019
165.49
166.58
164.58
166.05
1,929,721
-0.70(-0.42%)
May 30, 2019
165.67
167.35
165.67
166.75
1,123,720
+1.13(+0.68%)
May 29, 2019
165.65
166.64
164.69
165.62
1,639,483
-0.73(-0.44%)
May 28, 2019
167.16
167.96
165.80
166.35
2,505,544
-0.39(-0.24%)
May 24, 2019
167.44
168.16
166.59
166.74
1,359,008
+0.50(+0.30%)
May 23, 2019
166.32
166.80
164.53
166.24
1,304,396
-1.98(-1.18%)
May 22, 2019
167.22
169.14
167.10
168.22
1,299,982
+0.77(+0.46%)
May 21, 2019
167.49
167.85
166.74
167.45
1,313,487
+0.96(+0.58%)
May 20, 2019
165.04
167.36
164.54
166.49
1,679,361
+0.20(+0.12%)
May 17, 2019
164.49
167.10
164.49
166.30
1,663,238
+0.15(+0.09%)
May 16, 2019
164.38
167.62
164.23
166.15
2,393,600
+2.58(+1.58%)
May 15, 2019
160.59
164.25
160.56
163.56
2,209,966
+1.67(+1.03%)
May 14, 2019
160.31
162.98
160.31
161.89
1,830,466
+2.41(+1.51%)
May 13, 2019
159.82
160.39
158.85
159.48
1,988,002
-3.06(-1.88%)
May 10, 2019
162.00
163.17
159.15
162.54
2,294,325
-0.15(-0.09%)
May 09, 2019
160.49
162.80
159.82
162.69
2,192,741
+0.60(+0.37%)
May 08, 2019
162.32
163.42
161.47
162.09
2,128,509
-0.11(-0.07%)
May 07, 2019
163.12
163.33
160.73
162.20
2,475,574
-2.16(-1.32%)
May 06, 2019
162.10
164.93
161.22
164.37
1,748,156
-0.67(-0.41%)
May 03, 2019
165.08
165.95
164.60
165.04
2,874,046
-2.25(-1.34%)
May 02, 2019
168.79
170.03
166.44
167.28
2,026,357
-1.79(-1.06%)
May 01, 2019
170.84
170.98
169.06
169.07
1,332,349
-1.27(-0.74%)
Apr 30, 2019
169.33
170.49
168.94
170.34
1,646,949
+1.36(+0.81%)
Apr 29, 2019
168.58
169.46
168.45
168.98
1,192,321
+0.35(+0.21%)
Apr 26, 2019
167.97
168.65
167.00
168.63
1,083,303
+0.82(+0.49%)
Apr 25, 2019
168.39
168.39
166.56
167.81
1,110,265
-0.80(-0.48%)
Apr 24, 2019
168.66
169.17
168.10
168.61
1,569,817
+0.31(+0.18%)
Apr 23, 2019
166.18
168.37
165.95
168.30
1,914,734
+2.25(+1.35%)
Apr 22, 2019
165.29
166.22
165.07
166.05
1,494,718
-0.50(-0.30%)
Apr 18, 2019
166.66
166.92
165.42
166.56
1,415,093
-0.32(-0.19%)
Apr 17, 2019
167.46
167.85
166.83
166.87
1,713,097
-0.10(-0.06%)
Apr 16, 2019
167.67
167.76
166.23
166.98
1,735,344
-0.22(-0.13%)
Apr 15, 2019
166.37
167.51
165.94
167.20
1,736,394
+0.62(+0.37%)
Apr 12, 2019
166.45
167.26
165.80
166.59
2,856,137
+0.26(+0.16%)
Apr 11, 2019
165.22
166.43
164.96
166.32
1,519,767
+1.27(+0.77%)
Apr 10, 2019
164.87
165.75
164.22
165.06
1,697,123
+0.68(+0.41%)
Apr 09, 2019
164.39
165.06
163.96
164.38
1,961,370
-1.09(-0.66%)
Apr 08, 2019
164.32
165.62
164.04
165.47
1,484,950
+0.70(+0.43%)
Apr 05, 2019
164.11
165.01
163.74
164.76
2,012,633
+0.91(+0.56%)
Apr 04, 2019
163.88
164.11
162.65
163.85
2,454,060
-0.03(-0.02%)
Apr 03, 2019
162.68
164.06
162.29
163.88
2,683,479
+1.68(+1.04%)
Apr 02, 2019
162.62
163.28
161.44
162.19
2,079,834
-0.88(-0.54%)
Apr 01, 2019
162.31
163.26
161.65
163.07
3,219,842
+0.28(+0.17%)
Mar 29, 2019
162.13
163.67
161.80
162.79
2,998,299
+0.83(+0.51%)
Mar 28, 2019
158.08
164.15
157.67
161.96
5,837,210
+8.00(+5.20%)
Mar 27, 2019
154.45
155.19
152.94
153.96
2,568,355
-0.43(-0.28%)
Mar 26, 2019
153.97
155.01
153.47
154.40
1,922,231
+1.72(+1.13%)
Mar 25, 2019
152.58
153.04
151.68
152.68
1,913,692
-0.15(-0.10%)
Mar 22, 2019
155.19
155.76
152.70
152.82
1,732,807
-2.77(-1.78%)
Mar 21, 2019
152.77
156.23
152.77
155.60
1,801,760
+1.82(+1.18%)
Mar 20, 2019
153.90
154.69
152.43
153.78
2,301,742
+0.06(+0.04%)
Mar 19, 2019
154.55
155.03
153.09
153.71
2,107,966
-0.21(-0.14%)
Mar 18, 2019
154.22
154.86
152.73
153.92
1,721,464
+0.04(+0.02%)
Mar 15, 2019
152.60
154.49
152.51
153.89
4,040,729
+1.45(+0.95%)
Mar 14, 2019
152.10
152.54
151.78
152.44
2,454,503
+0.66(+0.43%)
Mar 13, 2019
152.57
152.86
151.36
151.78
2,265,383
+0.11(+0.07%)
Mar 12, 2019
152.13
153.36
151.42
151.67
2,542,192
+0.05(+0.03%)
Mar 11, 2019
150.27
151.74
149.82
151.62
1,341,208
+2.08(+1.39%)
Mar 08, 2019
148.90
149.65
148.44
149.54
1,576,458
-0.15(-0.10%)
Mar 07, 2019
150.02
150.24
148.70
149.69
1,789,446
-0.50(-0.33%)
Mar 06, 2019
151.73
151.73
150.14
150.19
1,874,091
-1.18(-0.78%)
Mar 05, 2019
150.72
151.59
150.31
151.37
1,668,582
+0.79(+0.52%)
Mar 04, 2019
152.37
152.53
148.82
150.59
2,050,386
-1.28(-0.84%)
Mar 01, 2019
150.75
152.51
150.46
151.86
2,408,586
+2.61(+1.75%)
Feb 28, 2019
148.81
149.83
148.34
149.25
2,181,168
+0.69(+0.47%)
Feb 27, 2019
148.76
149.14
148.10
148.56
1,661,066
-0.66(-0.44%)
Feb 26, 2019
149.48
150.29
148.94
149.22
1,631,160
-0.30(-0.20%)
Feb 25, 2019
149.88
150.21
149.39
149.52
1,456,412
+0.16(+0.11%)
Feb 22, 2019
148.14
149.67
147.94
149.37
1,815,738
+1.82(+1.23%)
Feb 21, 2019
147.59
148.02
146.94
147.54
1,984,873
-0.17(-0.11%)
Feb 20, 2019
147.77
148.09
146.53
147.71
2,074,629
+0.21(+0.14%)
Feb 19, 2019
146.69
148.07
146.30
147.50
1,791,110
+0.23(+0.16%)
Feb 15, 2019
147.13
147.36
146.34
147.26
2,589,803
+1.28(+0.87%)
Feb 14, 2019
145.87
146.90
144.96
145.99
1,679,099
-0.17(-0.11%)
Feb 13, 2019
145.20
146.63
145.07
146.16
2,002,406
+1.29(+0.89%)
Feb 12, 2019
144.31
145.23
143.94
144.86
1,994,840
+1.21(+0.84%)
Feb 11, 2019
144.28
145.48
143.37
143.65
1,525,129
-0.25(-0.17%)
Feb 08, 2019
142.57
144.23
142.45
143.90
2,486,869
+0.38(+0.26%)
Feb 07, 2019
144.14
144.28
142.60
143.52
2,281,175
-1.83(-1.26%)
Feb 06, 2019
145.34
146.15
145.10
145.35
1,486,826
-0.15(-0.10%)
Feb 05, 2019
144.97
145.58
144.79
145.50
1,907,942
+0.71(+0.49%)
Feb 04, 2019
143.35
144.87
142.64
144.79
1,793,647
+1.67(+1.17%)
Feb 01, 2019
142.66
143.56
142.11
143.11
2,116,433
+1.10(+0.77%)
Jan 31, 2019
141.97
143.26
141.61
142.01
2,134,569
-0.50(-0.35%)
Jan 30, 2019
141.06
142.89
140.43
142.51
1,815,806
+1.91(+1.36%)
Jan 29, 2019
140.60
140.96
139.75
140.60
2,096,592
-0.20(-0.14%)
Jan 28, 2019
139.40
140.80
138.91
140.80
2,212,773
+0.36(+0.26%)
Jan 25, 2019
140.19
140.78
139.62
140.44
1,884,289
+1.57(+1.13%)
Jan 24, 2019
137.63
139.01
137.50
138.87
2,105,249
+1.60(+1.17%)
Jan 23, 2019
138.60
139.59
136.36
137.27
2,151,066
-0.51(-0.37%)
Jan 22, 2019
138.27
139.10
136.80
137.78
2,108,704
-1.37(-0.98%)
Jan 18, 2019
138.73
140.02
137.91
139.15
2,671,221
+1.23(+0.89%)
Jan 17, 2019
136.18
138.38
136.18
137.91
1,836,177
+1.15(+0.84%)
Jan 16, 2019
137.60
138.23
136.62
136.77
2,875,411
+0.92(+0.67%)
Jan 15, 2019
134.18
136.42
134.11
135.85
1,669,205
+1.81(+1.35%)
Jan 14, 2019
133.90
134.72
133.32
134.04
1,605,072
-1.20(-0.89%)
Jan 11, 2019
132.26
136.35
132.26
135.24
2,166,927
-0.73(-0.54%)
Jan 10, 2019
133.79
136.07
133.43
135.97
1,985,500
+1.06(+0.79%)
Jan 09, 2019
134.34
136.14
134.23
134.91
2,345,874
+0.67(+0.50%)
Jan 08, 2019
133.76
135.78
131.97
134.23
2,847,462
+3.31(+2.53%)
Jan 07, 2019
130.25
131.67
129.34
130.92
2,469,418
+0.45(+0.35%)
Jan 04, 2019
127.74
130.72
127.17
130.47
2,482,976
+4.88(+3.89%)
Jan 03, 2019
128.68
129.08
125.39
125.59
2,948,840
-4.44(-3.41%)
Jan 02, 2019
128.49
130.58
127.89
130.03
2,226,615
-0.39(-0.30%)
Dec 31, 2018
129.85
130.67
128.92
130.41
1,974,790
+1.10(+0.85%)
Dec 28, 2018
130.41
131.15
128.38
129.31
2,179,254
-0.55(-0.42%)
Dec 27, 2018
126.81
129.86
124.57
129.86
2,900,159
+1.30(+1.01%)
Dec 26, 2018
124.67
128.57
122.66
128.56
2,690,767
+4.94(+3.99%)
Dec 24, 2018
126.32
126.63
123.56
123.63
2,492,599
-3.26(-2.57%)
Dec 21, 2018
130.42
133.97
126.64
126.89
6,743,632
-5.83(-4.39%)
Dec 20, 2018
135.03
136.14
129.01
132.72
6,930,152
-6.90(-4.94%)
Dec 19, 2018
140.85
144.47
138.34
139.62
3,525,944
-1.09(-0.78%)
Dec 18, 2018
141.81
142.46
139.79
140.71
2,792,591
+0.44(+0.31%)
Dec 17, 2018
143.10
143.33
139.54
140.27
2,781,108
-3.57(-2.48%)
Dec 14, 2018
146.43
146.72
143.46
143.84
2,525,902
-4.37(-2.95%)
Dec 13, 2018
147.78
148.99
147.26
148.21
2,039,235
+1.51(+1.03%)
Dec 12, 2018
148.22
149.10
146.62
146.70
2,620,251
+0.30(+0.20%)
Dec 11, 2018
147.98
148.75
145.58
146.41
1,931,427
+0.54(+0.37%)
Dec 10, 2018
145.22
146.73
142.81
145.87
2,466,137
+0.25(+0.17%)
Dec 07, 2018
146.94
148.70
144.50
145.62
3,341,054
-1.66(-1.13%)
Dec 06, 2018
148.63
149.59
144.87
147.28
6,500,463
-4.59(-3.02%)
Dec 04, 2018
153.95
155.72
151.76
151.87
3,361,381
-2.41(-1.56%)
Dec 03, 2018
153.50
154.52
152.31
154.28
2,469,661
+2.13(+1.40%)
Nov 30, 2018
149.61
152.18
148.88
152.16
6,306,591
+3.19(+2.14%)
Nov 29, 2018
150.02
150.25
148.73
148.97
2,607,421
-1.05(-0.70%)
Nov 28, 2018
147.99
150.16
147.32
150.02
3,009,240
+2.87(+1.95%)
Nov 27, 2018
146.16
147.40
145.67
147.15
2,086,780
+0.66(+0.45%)
Nov 26, 2018
146.63
147.50
145.55
146.50
2,287,475
+1.36(+0.94%)
Nov 23, 2018
144.14
146.01
143.58
145.14
1,015,075
-0.05(-0.03%)
Nov 21, 2018
145.18
145.18
145.18
0
-1.78(-1.21%)
Nov 20, 2018
148.16
148.87
145.89
146.96
2,405,596
-3.58(-2.38%)
Nov 19, 2018
152.14
153.47
149.93
150.54
2,288,427
-2.06(-1.35%)
Nov 16, 2018
149.56
153.37
149.54
152.60
3,479,886
+2.32(+1.55%)
Nov 15, 2018
147.90
150.71
147.45
150.28
2,761,308
+2.03(+1.37%)
Nov 14, 2018
150.96
151.12
147.40
148.25
3,024,796
-1.07(-0.72%)
Nov 13, 2018
150.45
151.53
148.84
149.32
1,607,531
-0.92(-0.61%)
Nov 12, 2018
152.16
152.56
150.12
150.23
2,424,723
-2.51(-1.64%)
Nov 09, 2018
151.70
153.20
150.88
152.74
2,035,015
+0.60(+0.40%)
Nov 08, 2018
150.63
152.18
150.63
152.14
1,393,377
+0.58(+0.38%)
Nov 07, 2018
147.98
151.67
147.97
151.56
2,463,492
+4.12(+2.79%)
Nov 06, 2018
147.01
147.95
146.78
147.44
1,475,572
+0.76(+0.52%)
Nov 05, 2018
145.78
147.01
144.95
146.68
1,843,750
+1.12(+0.77%)
Nov 02, 2018
147.00
148.60
144.27
145.56
2,160,981
-1.10(-0.75%)
Nov 01, 2018
146.03
147.25
145.61
146.66
1,915,590
+0.89(+0.61%)
Oct 31, 2018
144.48
147.47
144.31
145.78
2,611,100
+2.78(+1.94%)
Oct 30, 2018
141.91
143.22
140.87
143.00
2,483,028
+1.74(+1.23%)
Oct 29, 2018
144.32
144.87
139.31
141.26
2,064,346
-1.58(-1.11%)
Oct 26, 2018
142.71
144.35
141.37
142.84
2,673,384
-2.28(-1.57%)
Oct 25, 2018
143.72
146.09
143.24
145.13
2,265,201
+3.51(+2.48%)
Oct 24, 2018
146.01
146.53
141.50
141.61
2,674,638
-4.60(-3.14%)
Oct 23, 2018
144.93
147.34
143.89
146.21
2,383,092
-1.35(-0.91%)
Oct 22, 2018
146.21
148.25
145.23
147.56
2,117,384
+1.18(+0.80%)
Oct 19, 2018
144.29
146.73
143.75
146.39
2,623,106
+1.92(+1.33%)
Oct 18, 2018
146.53
146.53
143.51
144.46
2,374,393
-2.50(-1.70%)
Oct 17, 2018
147.19
148.31
145.94
146.96
2,905,576
-0.78(-0.53%)
Oct 16, 2018
146.24
148.36
145.63
147.74
3,088,126
+3.01(+2.08%)
Oct 15, 2018
145.67
146.28
144.66
144.73
2,122,306
-1.39(-0.95%)
Oct 12, 2018
146.26
146.85
144.25
146.12
3,683,872
+3.15(+2.21%)
Oct 11, 2018
147.66
148.04
142.16
142.97
5,185,943
-5.26(-3.55%)
Oct 10, 2018
154.43
154.55
148.09
148.23
3,243,104
-6.47(-4.18%)
Oct 09, 2018
155.08
155.69
154.07
154.70
2,212,660
-1.01(-0.65%)
Oct 08, 2018
156.11
157.40
154.56
155.71
1,847,929
-1.22(-0.78%)
Oct 05, 2018
157.20
157.77
155.90
156.93
1,621,091
-0.58(-0.37%)
Oct 04, 2018
159.35
159.60
156.24
157.51
1,941,202
-2.09(-1.31%)
Oct 03, 2018
159.21
160.22
159.16
159.60
1,806,314
+0.91(+0.57%)
Oct 02, 2018
158.66
159.06
158.10
158.69
1,923,282
-0.33(-0.21%)
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
.