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
Facebook
(NQ:
FB
)
196.64
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jun 8, 2022
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
326.14
329.82
324.50
325.08
26,332,400
-4.43(-1.34%)
Apr 29, 2021
330.12
331.81
321.61
329.51
56,497,920
+22.41(+7.30%)
Apr 28, 2021
307.36
310.92
305.37
307.10
33,946,616
+3.53(+1.16%)
Apr 27, 2021
304.28
305.34
301.11
303.57
15,293,915
+0.53(+0.17%)
Apr 26, 2021
303.34
305.80
301.56
303.04
16,167,846
+1.91(+0.63%)
Apr 23, 2021
298.76
302.59
297.15
301.13
17,559,400
+4.61(+1.55%)
Apr 22, 2021
301.33
302.92
296.04
296.52
16,366,928
-4.95(-1.64%)
Apr 21, 2021
301.95
301.98
297.39
301.47
14,858,878
-1.18(-0.39%)
Apr 20, 2021
301.99
305.10
297.21
302.65
16,788,880
+0.41(+0.14%)
Apr 19, 2021
305.01
307.70
300.56
302.24
14,549,381
-3.94(-1.29%)
Apr 16, 2021
308.17
308.95
304.61
306.18
13,059,100
-1.64(-0.53%)
Apr 15, 2021
306.34
310.14
304.10
307.82
14,553,385
+5.00(+1.65%)
Apr 14, 2021
307.30
308.03
301.95
302.82
17,414,178
-6.94(-2.24%)
Apr 13, 2021
312.21
314.43
309.32
309.76
14,027,291
-1.78(-0.57%)
Apr 12, 2021
311.05
312.15
307.93
311.54
10,877,792
-0.92(-0.29%)
Apr 09, 2021
311.40
314.74
310.33
312.46
15,988,500
-0.56(-0.18%)
Apr 08, 2021
314.85
315.88
310.05
313.02
20,873,408
-0.07(-0.02%)
Apr 07, 2021
306.34
314.25
305.50
313.09
22,840,436
+6.83(+2.23%)
Apr 06, 2021
308.84
311.35
305.25
306.26
17,321,520
-2.65(-0.86%)
Apr 05, 2021
300.89
310.77
300.68
308.91
28,215,156
+10.25(+3.43%)
Apr 01, 2021
298.40
302.40
296.60
298.66
17,615,900
+4.13(+1.40%)
Mar 31, 2021
289.99
296.50
288.61
294.53
19,490,950
+6.53(+2.27%)
Mar 30, 2021
289.83
292.47
286.70
288.00
17,470,044
-2.82(-0.97%)
Mar 29, 2021
285.77
293.18
284.70
290.82
21,706,568
+7.80(+2.76%)
Mar 26, 2021
278.30
284.50
277.77
283.02
17,629,100
+4.28(+1.54%)
Mar 25, 2021
280.98
288.06
277.75
278.74
24,483,826
-3.40(-1.21%)
Mar 24, 2021
291.00
291.72
281.16
282.14
18,663,284
-8.49(-2.92%)
Mar 23, 2021
293.15
298.00
289.81
290.63
22,993,714
-2.91(-0.99%)
Mar 22, 2021
290.45
299.70
286.75
293.54
28,242,968
+3.43(+1.18%)
Mar 19, 2021
281.22
292.80
281.19
290.11
38,930,500
+11.49(+4.12%)
Mar 18, 2021
279.87
285.19
278.28
278.62
18,742,760
-5.39(-1.90%)
Mar 17, 2021
275.70
286.23
275.41
284.01
21,301,322
+4.73(+1.69%)
Mar 16, 2021
276.08
282.14
274.80
279.28
22,424,170
+5.53(+2.02%)
Mar 15, 2021
269.08
275.96
268.50
273.75
16,850,996
+5.35(+1.99%)
Mar 12, 2021
269.14
269.74
264.02
268.40
20,600,100
-5.48(-2.00%)
Mar 11, 2021
268.11
277.90
267.82
273.88
21,816,928
+8.98(+3.39%)
Mar 10, 2021
268.64
268.97
262.87
264.90
14,197,601
-0.84(-0.32%)
Mar 09, 2021
261.17
268.53
259.81
265.74
22,018,450
+10.43(+4.09%)
Mar 08, 2021
265.55
265.58
255.05
255.31
18,370,796
-8.97(-3.39%)
Mar 05, 2021
260.67
265.45
255.61
264.28
26,820,000
+6.64(+2.58%)
Mar 04, 2021
256.47
266.49
253.50
257.64
31,571,740
+2.23(+0.87%)
Mar 03, 2021
260.29
260.99
255.10
255.41
15,473,724
-3.59(-1.39%)
Mar 02, 2021
265.78
266.71
258.65
259.00
15,153,096
-5.91(-2.23%)
Mar 01, 2021
260.82
266.65
257.90
264.91
22,116,440
+7.29(+2.83%)
Feb 26, 2021
256.47
265.55
256.47
257.62
26,619,500
+2.93(+1.15%)
Feb 25, 2021
262.30
266.94
254.04
254.69
19,001,116
-9.62(-3.64%)
Feb 24, 2021
262.33
266.38
258.39
264.31
15,700,795
-1.55(-0.58%)
Feb 23, 2021
259.50
267.46
254.96
265.86
21,904,552
+5.53(+2.12%)
Feb 22, 2021
257.95
263.07
257.53
260.33
17,382,420
-1.23(-0.47%)
Feb 19, 2021
269.86
270.27
260.15
261.56
25,622,500
-7.83(-2.91%)
Feb 18, 2021
269.57
271.95
266.03
269.39
15,221,731
-4.18(-1.53%)
Feb 17, 2021
271.24
273.97
269.58
273.57
12,750,314
-0.40(-0.15%)
Feb 16, 2021
270.80
276.60
270.05
273.97
15,387,184
+3.47(+1.28%)
Feb 12, 2021
270.52
271.18
268.34
270.50
9,097,500
+0.11(+0.04%)
Feb 11, 2021
271.89
273.58
268.49
270.39
12,801,120
-1.48(-0.54%)
Feb 10, 2021
272.45
273.80
267.72
271.87
14,652,191
+2.42(+0.90%)
Feb 09, 2021
266.44
273.39
265.75
269.45
14,594,530
+2.87(+1.08%)
Feb 08, 2021
268.75
269.86
265.00
266.58
13,737,725
-1.52(-0.57%)
Feb 05, 2021
266.80
269.17
265.67
268.10
12,454,300
+1.61(+0.60%)
Feb 04, 2021
267.01
268.16
264.00
266.49
16,039,144
-0.16(-0.06%)
Feb 03, 2021
265.62
269.20
263.84
266.65
14,147,219
-0.43(-0.16%)
Feb 02, 2021
264.00
268.85
263.27
267.08
17,269,124
+5.07(+1.94%)
Feb 01, 2021
259.52
264.17
254.91
262.01
22,890,198
+3.68(+1.42%)
Jan 29, 2021
265.30
266.56
254.85
258.33
30,389,500
-6.67(-2.52%)
Jan 28, 2021
277.18
286.79
264.70
265.00
37,657,444
-7.14(-2.62%)
Jan 27, 2021
282.53
283.45
268.12
272.14
34,996,208
-9.91(-3.51%)
Jan 26, 2021
278.14
285.39
277.81
282.05
19,215,644
+4.04(+1.45%)
Jan 25, 2021
278.14
280.10
271.51
278.01
19,058,196
+3.51(+1.28%)
Jan 22, 2021
272.01
278.47
272.00
274.50
21,954,000
+1.63(+0.60%)
Jan 21, 2021
269.26
273.60
267.49
272.87
20,808,042
+5.39(+2.02%)
Jan 20, 2021
268.93
270.32
263.60
267.48
25,144,568
+6.38(+2.44%)
Jan 19, 2021
256.90
262.20
252.72
261.10
27,889,068
+9.74(+3.87%)
Jan 15, 2021
247.90
253.86
247.16
251.36
24,942,900
+5.72(+2.33%)
Jan 14, 2021
253.40
255.03
244.61
245.64
29,673,356
-6.00(-2.38%)
Jan 13, 2021
251.55
253.95
249.20
251.64
19,453,764
+0.55(+0.22%)
Jan 12, 2021
256.63
259.72
250.30
251.09
26,384,836
-5.75(-2.24%)
Jan 11, 2021
260.48
263.47
255.90
256.84
30,346,776
-10.73(-4.01%)
Jan 08, 2021
268.31
268.95
263.18
267.57
18,528,200
-1.17(-0.44%)
Jan 07, 2021
265.90
271.61
264.78
268.74
15,762,314
+5.43(+2.06%)
Jan 06, 2021
262.00
267.75
260.01
263.31
24,328,702
-7.66(-2.83%)
Jan 05, 2021
268.29
272.40
268.21
270.97
9,856,953
+2.03(+0.75%)
Jan 04, 2021
274.78
275.00
265.20
268.94
15,087,668
-4.22(-1.54%)
Dec 31, 2020
273.16
273.16
273.16
11,791,694
+1.29(+0.47%)
Dec 30, 2020
277.95
278.08
271.71
271.87
11,791,694
-4.91(-1.77%)
Dec 29, 2020
276.95
280.51
276.28
276.78
16,374,249
-0.22(-0.08%)
Dec 28, 2020
268.74
277.30
265.66
277.00
23,281,200
+9.60(+3.59%)
Dec 24, 2020
268.88
270.40
266.20
267.40
6,702,000
-0.71(-0.26%)
Dec 23, 2020
266.89
272.17
266.23
268.11
14,306,391
+1.02(+0.38%)
Dec 22, 2020
271.50
271.50
264.63
267.09
17,314,370
-5.70(-2.09%)
Dec 21, 2020
272.98
274.67
267.79
272.79
16,533,699
-3.61(-1.31%)
Dec 18, 2020
275.77
278.00
271.14
276.40
26,693,200
+1.92(+0.70%)
Dec 17, 2020
277.07
280.44
273.61
274.48
16,367,093
-1.19(-0.43%)
Dec 16, 2020
274.76
277.86
272.51
275.67
15,878,565
+0.12(+0.04%)
Dec 15, 2020
274.83
276.08
267.47
275.55
23,966,180
+1.36(+0.50%)
Dec 14, 2020
273.37
277.22
271.56
274.19
16,367,177
+0.64(+0.23%)
Dec 11, 2020
274.53
276.48
270.25
273.55
14,391,400
-3.57(-1.29%)
Dec 10, 2020
275.54
278.73
271.86
277.12
20,043,356
-0.80(-0.29%)
Dec 09, 2020
283.66
287.63
271.75
277.92
25,154,256
-5.48(-1.93%)
Dec 08, 2020
286.01
286.43
281.55
283.40
10,731,360
-2.18(-0.76%)
Dec 07, 2020
279.19
288.49
278.20
285.58
12,991,531
+5.88(+2.10%)
Dec 04, 2020
280.30
283.46
279.30
279.70
10,880,200
-2.15(-0.76%)
Dec 03, 2020
286.25
286.65
281.07
281.85
12,909,442
-5.67(-1.97%)
Dec 02, 2020
285.36
291.78
280.83
287.52
17,326,468
+0.97(+0.34%)
Dec 01, 2020
279.16
289.30
278.96
286.55
20,738,924
+9.58(+3.46%)
Nov 30, 2020
276.03
277.70
271.01
276.97
16,672,660
-0.84(-0.30%)
Nov 27, 2020
277.39
279.13
274.82
277.81
7,808,400
+2.22(+0.81%)
Nov 25, 2020
278.14
280.18
272.65
275.59
12,467,000
-1.33(-0.48%)
Nov 24, 2020
268.49
277.82
267.87
276.92
16,905,960
+8.49(+3.16%)
Nov 23, 2020
270.89
270.95
264.53
268.43
20,975,988
-1.27(-0.47%)
Nov 20, 2020
272.56
273.00
269.41
269.70
18,122,400
-3.24(-1.19%)
Nov 19, 2020
271.02
273.47
269.19
272.94
12,940,491
+0.97(+0.36%)
Nov 18, 2020
274.52
277.39
271.84
271.97
12,140,958
-3.03(-1.10%)
Nov 17, 2020
277.68
277.68
273.29
275.00
15,024,296
-3.96(-1.42%)
Nov 16, 2020
275.05
279.41
274.63
278.96
12,957,413
+2.01(+0.73%)
Nov 13, 2020
277.72
277.76
273.10
276.95
10,400,100
+1.87(+0.68%)
Nov 12, 2020
277.18
279.75
274.43
275.08
12,899,886
-1.40(-0.51%)
Nov 11, 2020
273.47
278.40
272.48
276.48
14,940,948
+4.05(+1.49%)
Nov 10, 2020
273.10
274.00
264.00
272.43
29,047,552
-6.34(-2.27%)
Nov 09, 2020
287.60
292.58
278.53
278.77
25,074,904
-14.64(-4.99%)
Nov 06, 2020
293.95
294.60
288.06
293.41
13,890,900
-1.27(-0.43%)
Nov 05, 2020
291.90
297.38
288.95
294.68
23,781,786
+7.30(+2.54%)
Nov 04, 2020
281.00
288.94
278.62
287.38
35,321,912
+22.08(+8.32%)
Nov 03, 2020
263.16
270.05
260.88
265.30
17,912,516
+3.94(+1.51%)
Nov 02, 2020
264.60
270.47
257.34
261.36
27,139,048
-1.75(-0.67%)
Oct 30, 2020
274.50
276.70
259.10
263.11
47,299,000
-17.72(-6.31%)
Oct 29, 2020
276.55
283.60
273.78
280.83
32,243,964
+13.16(+4.92%)
Oct 28, 2020
278.79
278.79
267.26
267.67
23,079,212
-15.62(-5.51%)
Oct 27, 2020
278.76
284.51
276.31
283.29
16,270,688
+6.18(+2.23%)
Oct 26, 2020
283.16
285.23
274.26
277.11
21,307,940
-7.68(-2.70%)
Oct 23, 2020
278.80
285.24
276.82
284.79
17,535,100
+6.67(+2.40%)
Oct 22, 2020
279.87
282.45
275.04
278.12
16,715,305
-0.61(-0.22%)
Oct 21, 2020
279.56
283.05
276.37
278.73
28,972,486
+11.17(+4.17%)
Oct 20, 2020
263.06
269.70
262.88
267.56
18,735,092
+6.16(+2.36%)
Oct 19, 2020
265.53
268.55
259.88
261.40
13,578,995
-4.53(-1.70%)
Oct 16, 2020
267.38
271.37
265.30
265.93
16,622,700
-0.79(-0.30%)
Oct 15, 2020
267.60
269.04
263.67
266.72
15,397,904
-5.10(-1.88%)
Oct 14, 2020
277.62
278.75
271.50
271.82
15,590,371
-4.32(-1.56%)
Oct 13, 2020
277.58
279.10
273.39
276.14
18,057,144
+0.39(+0.14%)
Oct 12, 2020
270.20
280.18
267.87
275.75
31,009,740
+11.30(+4.27%)
Oct 09, 2020
264.52
264.75
262.17
264.45
14,107,800
+0.69(+0.26%)
Oct 08, 2020
259.75
264.62
259.15
263.76
16,300,808
+5.64(+2.19%)
Oct 07, 2020
259.21
260.18
254.82
258.12
23,109,044
-0.54(-0.21%)
Oct 06, 2020
261.78
265.69
258.24
258.66
18,684,152
-5.99(-2.26%)
Oct 05, 2020
262.20
264.86
260.84
264.65
12,799,383
+4.71(+1.81%)
Oct 02, 2020
261.21
265.15
259.18
259.94
16,367,500
-6.69(-2.51%)
Oct 01, 2020
265.35
268.33
264.80
266.63
20,004,544
+4.73(+1.81%)
Sep 30, 2020
261.98
266.08
260.10
261.90
20,134,302
+0.11(+0.04%)
Sep 29, 2020
257.81
263.33
256.90
261.79
20,207,976
+4.97(+1.94%)
Sep 28, 2020
259.40
259.60
254.82
256.82
18,817,966
+2.00(+0.78%)
Sep 25, 2020
249.40
255.75
246.61
254.82
18,351,300
+5.29(+2.12%)
Sep 24, 2020
246.50
252.24
245.62
249.53
19,994,856
+0.51(+0.20%)
Sep 23, 2020
255.26
257.99
248.15
249.02
19,614,836
-5.73(-2.25%)
Sep 22, 2020
253.31
255.32
248.22
254.75
30,265,112
+6.60(+2.66%)
Sep 21, 2020
247.54
249.95
244.13
248.15
24,687,070
-4.38(-1.73%)
Sep 18, 2020
258.40
259.20
250.05
252.53
28,130,700
-2.29(-0.90%)
Sep 17, 2020
258.28
261.50
250.19
254.82
31,270,392
-8.70(-3.30%)
Sep 16, 2020
267.29
272.44
261.79
263.52
29,193,588
-8.90(-3.27%)
Sep 15, 2020
270.67
274.52
269.30
272.42
18,259,698
+6.27(+2.36%)
Sep 14, 2020
270.95
276.64
265.70
266.15
24,080,020
-0.46(-0.17%)
Sep 11, 2020
270.06
271.39
262.64
266.61
18,913,800
-1.48(-0.55%)
Sep 10, 2020
275.51
279.16
267.03
268.09
24,801,970
-5.63(-2.06%)
Sep 09, 2020
275.77
278.48
271.35
273.72
22,904,924
+2.56(+0.94%)
Sep 08, 2020
271.28
279.30
269.42
271.16
24,846,712
-11.57(-4.09%)
Sep 04, 2020
287.25
289.00
271.14
282.73
30,333,600
-8.39(-2.88%)
Sep 03, 2020
295.99
297.60
283.63
291.12
32,253,032
-11.38(-3.76%)
Sep 02, 2020
298.88
303.60
293.05
302.50
24,330,176
+7.06(+2.39%)
Sep 01, 2020
294.82
301.49
292.71
295.44
17,309,580
+2.24(+0.76%)
Aug 31, 2020
293.95
296.88
291.55
293.20
17,337,012
-0.46(-0.16%)
Aug 28, 2020
295.00
297.23
290.98
293.66
17,172,400
+0.44(+0.15%)
Aug 27, 2020
300.16
301.23
292.02
293.22
30,280,556
-10.69(-3.52%)
Aug 26, 2020
284.00
304.67
284.00
303.91
68,967,416
+23.09(+8.22%)
Aug 25, 2020
272.41
283.09
270.26
280.82
42,107,236
+9.43(+3.47%)
Aug 24, 2020
271.07
277.25
268.77
271.39
23,671,640
+4.38(+1.64%)
Aug 21, 2020
268.69
270.49
266.42
267.01
15,538,600
-2.00(-0.74%)
Aug 20, 2020
261.50
269.63
261.46
269.01
20,294,344
+6.42(+2.44%)
Aug 19, 2020
261.39
267.91
261.35
262.59
23,276,636
+0.25(+0.10%)
Aug 18, 2020
260.95
265.15
259.26
262.34
18,683,726
+1.18(+0.45%)
Aug 17, 2020
262.50
264.10
259.40
261.16
13,343,771
-0.08(-0.03%)
Aug 14, 2020
262.30
262.65
258.68
261.24
14,792,700
-0.06(-0.02%)
Aug 13, 2020
261.55
265.16
259.57
261.30
17,360,256
+1.41(+0.54%)
Aug 12, 2020
258.97
263.90
258.11
259.89
21,419,252
+3.76(+1.47%)
Aug 11, 2020
260.18
265.92
255.13
256.13
28,224,460
-6.87(-2.61%)
Aug 10, 2020
268.04
273.86
259.69
263.00
30,237,986
-5.44(-2.03%)
Aug 07, 2020
264.08
278.89
263.43
268.44
72,766,304
+3.16(+1.19%)
Aug 06, 2020
249.04
266.60
248.66
265.28
45,227,496
+16.16(+6.49%)
Aug 05, 2020
250.19
252.27
247.77
249.12
13,077,156
-0.71(-0.28%)
Aug 04, 2020
251.56
252.80
247.43
249.83
17,179,892
-2.13(-0.85%)
Aug 03, 2020
252.65
255.40
250.33
251.96
23,130,304
-1.71(-0.67%)
Jul 31, 2020
255.82
255.85
249.00
253.67
53,030,000
+19.17(+8.17%)
Jul 30, 2020
230.22
234.89
229.00
234.50
20,521,912
+1.21(+0.52%)
Jul 29, 2020
231.14
233.70
230.31
233.29
13,573,492
+3.17(+1.38%)
Jul 28, 2020
234.63
234.96
229.83
230.12
14,163,071
-3.38(-1.45%)
Jul 27, 2020
231.46
234.95
230.83
233.50
13,155,895
+2.79(+1.21%)
Jul 24, 2020
230.19
233.49
226.90
230.71
18,325,800
-1.89(-0.81%)
Jul 23, 2020
239.63
242.42
231.75
232.60
21,759,484
-7.27(-3.03%)
Jul 22, 2020
240.26
241.90
238.12
239.87
15,421,531
-1.88(-0.78%)
Jul 21, 2020
246.22
246.91
240.08
241.75
19,396,042
-3.67(-1.50%)
Jul 20, 2020
240.06
246.05
235.63
245.42
20,866,634
+3.39(+1.40%)
Jul 17, 2020
241.00
244.16
237.86
242.03
18,152,400
+1.10(+0.46%)
Jul 16, 2020
238.00
241.76
236.33
240.93
18,870,710
+0.65(+0.27%)
Jul 15, 2020
241.55
244.82
238.05
240.28
19,123,044
+0.55(+0.23%)
Jul 14, 2020
236.76
240.33
232.03
239.73
23,369,162
+0.73(+0.31%)
Jul 13, 2020
247.08
250.15
238.42
239.00
24,661,618
-6.07(-2.48%)
Jul 10, 2020
243.68
245.49
239.32
245.07
22,982,700
+0.57(+0.23%)
Jul 09, 2020
245.00
246.52
239.24
244.50
22,167,862
+0.20(+0.08%)
Jul 08, 2020
238.11
246.99
236.59
244.30
29,781,280
+5.80(+2.43%)
Jul 07, 2020
239.41
247.65
238.50
238.50
27,868,434
-1.78(-0.74%)
Jul 06, 2020
233.76
240.40
232.27
240.28
26,192,584
+6.86(+2.94%)
Jul 02, 2020
239.00
240.00
232.61
233.42
30,633,600
-4.13(-1.74%)
Jul 01, 2020
228.50
239.00
227.56
237.55
43,384,492
+10.48(+4.62%)
Jun 30, 2020
220.59
227.50
218.47
227.07
33,910,272
+6.43(+2.91%)
Jun 29, 2020
209.75
220.75
207.11
220.64
58,485,904
+4.56(+2.11%)
Jun 26, 2020
232.64
233.09
215.40
216.08
76,343,904
-19.60(-8.32%)
Jun 25, 2020
234.62
237.30
232.74
235.68
18,664,486
+1.66(+0.71%)
Jun 24, 2020
241.20
243.22
232.68
234.02
20,821,178
-8.22(-3.39%)
Jun 23, 2020
241.28
245.19
239.86
242.24
24,010,192
+3.02(+1.26%)
Jun 22, 2020
238.56
240.70
236.91
239.22
18,907,274
+0.43(+0.18%)
Jun 19, 2020
237.79
240.83
235.55
238.79
30,081,200
+2.85(+1.21%)
Jun 18, 2020
234.99
236.14
232.15
235.94
15,758,377
+0.41(+0.17%)
Jun 17, 2020
235.00
237.59
231.73
235.53
19,564,272
-0.12(-0.05%)
Jun 16, 2020
237.14
238.46
233.00
235.65
15,224,036
+3.15(+1.35%)
Jun 15, 2020
225.09
233.77
224.80
232.50
15,329,237
+3.92(+1.71%)
Jun 12, 2020
229.90
231.66
224.50
228.58
22,091,300
+4.15(+1.85%)
Jun 11, 2020
230.17
232.89
223.55
224.43
26,685,784
-12.30(-5.20%)
Jun 10, 2020
240.96
241.21
235.28
236.73
20,708,118
-1.94(-0.81%)
Jun 09, 2020
231.52
239.77
230.41
238.67
27,448,916
+7.27(+3.14%)
Jun 08, 2020
229.03
231.55
227.41
231.40
15,461,245
+0.63(+0.27%)
Jun 05, 2020
226.71
231.35
225.31
230.77
16,750,400
+4.48(+1.98%)
Jun 04, 2020
229.56
231.63
224.61
226.29
17,036,832
-3.87(-1.68%)
Jun 03, 2020
232.11
232.65
228.53
230.16
15,365,510
-2.56(-1.10%)
Jun 02, 2020
230.94
233.00
226.56
232.72
20,909,352
+0.81(+0.35%)
Jun 01, 2020
224.59
232.44
223.50
231.91
18,199,436
+6.82(+3.03%)
May 29, 2020
225.20
227.49
222.88
225.09
23,322,400
-0.37(-0.16%)
May 28, 2020
224.30
231.63
224.00
225.46
29,388,840
-3.68(-1.61%)
May 27, 2020
229.07
230.56
221.13
229.14
34,657,324
-3.06(-1.32%)
May 26, 2020
239.77
240.90
231.67
232.20
33,168,168
-2.71(-1.15%)
May 22, 2020
231.51
235.99
228.74
234.91
33,925,500
+3.56(+1.54%)
May 21, 2020
234.72
237.20
231.20
231.35
47,747,220
+1.38(+0.60%)
May 20, 2020
223.50
231.34
223.19
229.97
50,121,960
+13.09(+6.04%)
May 19, 2020
213.27
220.49
212.83
216.88
31,829,536
+3.69(+1.73%)
May 18, 2020
212.15
214.64
210.94
213.19
20,163,180
+2.31(+1.10%)
May 15, 2020
205.27
211.34
204.12
210.88
19,383,100
+4.07(+1.97%)
May 14, 2020
202.56
206.93
200.69
206.81
17,175,366
+1.71(+0.83%)
May 13, 2020
209.43
210.78
202.11
205.10
20,667,368
-5.00(-2.38%)
May 12, 2020
213.29
215.27
210.00
210.10
14,686,589
-3.08(-1.44%)
May 11, 2020
210.89
215.00
210.37
213.18
12,901,769
+0.83(+0.39%)
May 08, 2020
212.24
213.21
210.85
212.35
12,524,000
+1.09(+0.52%)
May 07, 2020
211.16
211.60
209.04
211.26
15,144,228
+2.79(+1.34%)
May 06, 2020
208.12
211.60
206.66
208.47
21,853,700
+1.40(+0.68%)
May 05, 2020
207.02
210.38
206.50
207.07
21,060,442
+1.81(+0.88%)
May 04, 2020
200.20
205.91
198.76
205.26
19,247,112
+2.99(+1.48%)
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
.