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
)
306.33
-0.28 (-0.09%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Jun 30, 2021
283.49
284.45
281.38
282.34
1,665,703
-1.57(-0.55%)
Jun 29, 2021
282.34
285.08
282.16
283.91
2,151,832
+2.42(+0.86%)
Jun 28, 2021
282.00
283.37
280.15
281.49
1,735,726
-0.73(-0.26%)
Jun 25, 2021
279.98
282.75
278.15
282.21
4,420,661
+2.97(+1.06%)
Jun 24, 2021
284.68
284.68
277.32
279.25
3,136,501
+5.61(+2.05%)
Jun 23, 2021
275.60
276.22
273.53
273.63
2,256,560
+0.04(+0.01%)
Jun 22, 2021
273.69
274.51
271.73
273.60
2,108,834
+0.10(+0.03%)
Jun 21, 2021
271.97
275.35
270.10
273.50
2,045,799
+4.13(+1.53%)
Jun 18, 2021
270.89
272.00
268.94
269.37
3,272,247
-3.37(-1.24%)
Jun 17, 2021
270.57
273.38
270.57
272.74
1,954,632
+0.80(+0.29%)
Jun 16, 2021
275.34
275.34
271.08
271.95
2,454,301
-2.16(-0.79%)
Jun 15, 2021
274.74
275.79
273.32
274.10
1,470,345
+0.46(+0.17%)
Jun 14, 2021
273.67
273.77
271.22
273.64
1,746,183
+0.41(+0.15%)
Jun 11, 2021
272.96
273.51
271.95
273.23
1,538,046
+1.01(+0.37%)
Jun 10, 2021
271.56
272.69
270.84
272.22
2,095,709
+2.02(+0.75%)
Jun 09, 2021
271.14
271.31
269.65
270.19
1,217,927
+0.63(+0.23%)
Jun 08, 2021
270.09
271.51
269.05
269.56
1,379,687
-0.71(-0.26%)
Jun 07, 2021
271.21
272.25
269.19
270.27
1,465,963
-0.94(-0.35%)
Jun 04, 2021
269.44
271.47
269.31
271.21
1,196,772
+3.39(+1.27%)
Jun 03, 2021
268.17
268.93
265.67
267.82
1,608,579
-2.08(-0.77%)
Jun 02, 2021
269.18
271.16
269.18
269.90
2,182,000
+0.88(+0.33%)
Jun 01, 2021
273.52
273.52
268.76
269.02
1,744,540
-1.23(-0.45%)
May 28, 2021
270.62
272.89
270.19
270.24
2,094,122
+2.02(+0.75%)
May 27, 2021
272.17
273.23
267.36
268.22
7,481,834
-3.74(-1.37%)
May 26, 2021
273.82
274.72
271.36
271.96
1,955,761
-1.95(-0.71%)
May 25, 2021
273.73
274.11
271.63
273.91
1,838,955
+1.09(+0.40%)
May 24, 2021
273.15
273.96
272.21
272.82
1,285,594
+1.41(+0.52%)
May 21, 2021
272.96
275.01
270.73
271.41
2,307,687
-0.55(-0.20%)
May 20, 2021
269.80
273.09
269.68
271.96
2,187,033
+2.86(+1.06%)
May 19, 2021
268.11
269.20
265.19
269.10
1,702,761
-1.95(-0.72%)
May 18, 2021
273.74
274.59
270.88
271.06
1,501,831
-3.82(-1.39%)
May 17, 2021
275.49
276.36
274.02
274.88
1,566,107
-1.15(-0.42%)
May 14, 2021
274.75
282.06
274.51
276.03
1,342,291
+2.76(+1.01%)
May 13, 2021
269.25
275.12
269.25
273.27
1,773,131
+5.68(+2.12%)
May 12, 2021
273.18
273.26
267.35
267.59
2,209,922
-8.20(-2.97%)
May 11, 2021
276.26
276.28
272.55
275.79
1,609,669
-2.55(-0.92%)
May 10, 2021
278.35
281.68
277.93
278.34
1,692,157
-0.88(-0.32%)
May 07, 2021
279.86
281.67
278.75
279.22
1,455,708
+0.35(+0.13%)
May 06, 2021
277.25
278.88
275.46
278.86
1,945,353
+1.57(+0.57%)
May 05, 2021
279.55
280.46
276.91
277.29
1,622,851
-1.99(-0.71%)
May 04, 2021
278.60
279.61
276.94
279.28
1,890,580
-0.55(-0.20%)
May 03, 2021
280.56
281.03
279.06
279.83
1,357,692
+2.11(+0.76%)
Apr 30, 2021
278.49
278.63
276.18
277.72
2,055,931
-2.46(-0.88%)
Apr 29, 2021
279.74
280.89
278.33
280.19
1,302,791
+2.17(+0.78%)
Apr 28, 2021
278.44
279.14
277.58
278.01
1,211,074
+0.02(+0.01%)
Apr 27, 2021
277.82
278.60
275.90
277.99
1,326,954
+0.70(+0.25%)
Apr 26, 2021
279.28
280.02
276.64
277.29
1,483,358
-2.13(-0.76%)
Apr 23, 2021
277.93
280.52
277.46
279.42
1,571,574
+1.51(+0.54%)
Apr 22, 2021
278.70
280.89
276.94
277.90
1,524,794
-0.54(-0.19%)
Apr 21, 2021
277.44
278.85
275.63
278.44
1,655,861
+2.03(+0.73%)
Apr 20, 2021
273.85
276.70
273.69
276.41
1,973,147
+1.97(+0.72%)
Apr 19, 2021
274.97
275.10
272.88
274.44
1,500,429
-0.40(-0.15%)
Apr 16, 2021
273.12
275.32
272.97
274.84
2,741,172
+1.73(+0.63%)
Apr 15, 2021
274.17
275.05
272.40
273.11
2,137,764
+0.68(+0.25%)
Apr 14, 2021
272.37
274.69
271.12
272.43
1,987,446
+0.10(+0.04%)
Apr 13, 2021
273.65
274.09
271.24
272.33
2,333,489
-2.21(-0.81%)
Apr 12, 2021
273.05
275.08
272.25
274.55
1,505,600
-0.16(-0.06%)
Apr 09, 2021
272.12
274.81
270.78
274.71
1,872,413
+3.14(+1.16%)
Apr 08, 2021
271.28
272.45
270.43
271.57
1,676,363
+1.77(+0.65%)
Apr 07, 2021
269.23
270.81
268.40
269.80
2,865,795
+0.90(+0.33%)
Apr 06, 2021
268.71
270.26
267.01
268.90
1,871,180
+0.48(+0.18%)
Apr 05, 2021
266.40
269.92
266.20
268.43
2,755,808
+2.66(+1.00%)
Apr 01, 2021
266.03
266.18
263.59
265.76
2,410,845
+2.00(+0.76%)
Mar 31, 2021
265.92
266.65
263.62
263.77
2,488,214
-2.20(-0.83%)
Mar 30, 2021
267.15
267.42
264.02
265.96
1,846,558
-0.95(-0.35%)
Mar 29, 2021
265.65
268.58
265.19
266.91
2,512,262
-1.17(-0.44%)
Mar 26, 2021
256.42
268.59
256.36
268.08
3,322,020
+11.61(+4.53%)
Mar 25, 2021
254.15
257.32
253.79
256.47
1,795,879
+1.01(+0.40%)
Mar 24, 2021
253.90
257.60
253.69
255.46
2,262,898
+1.45(+0.57%)
Mar 23, 2021
253.50
255.06
252.42
254.01
2,262,496
+0.79(+0.31%)
Mar 22, 2021
251.26
253.91
250.50
253.22
2,404,392
+1.36(+0.54%)
Mar 19, 2021
254.31
256.95
249.32
251.86
4,671,608
-2.97(-1.17%)
Mar 18, 2021
255.14
259.24
252.15
254.83
4,283,446
+2.50(+0.99%)
Mar 17, 2021
251.62
254.25
249.81
252.33
2,750,641
+0.72(+0.28%)
Mar 16, 2021
255.14
255.18
251.21
251.61
2,289,000
-2.62(-1.03%)
Mar 15, 2021
251.77
254.54
251.57
254.23
2,404,406
+1.25(+0.49%)
Mar 12, 2021
253.01
254.22
250.83
252.98
1,915,039
-1.36(-0.53%)
Mar 11, 2021
248.25
255.99
248.25
254.33
3,112,697
+8.81(+3.59%)
Mar 10, 2021
244.71
246.56
243.10
245.52
2,142,817
+2.65(+1.09%)
Mar 09, 2021
241.11
245.82
240.27
242.88
2,858,354
+4.75(+2.00%)
Mar 08, 2021
243.09
244.23
237.97
238.12
2,991,236
-0.12(-0.05%)
Mar 05, 2021
237.98
239.35
233.39
238.24
3,389,573
+2.40(+1.02%)
Mar 04, 2021
241.41
243.13
234.09
235.84
2,712,153
-6.86(-2.82%)
Mar 03, 2021
248.16
248.25
242.57
242.69
2,214,452
-4.82(-1.95%)
Mar 02, 2021
246.49
249.31
245.49
247.52
2,199,180
+1.02(+0.41%)
Mar 01, 2021
242.52
248.06
242.52
246.49
2,047,190
+6.93(+2.89%)
Feb 26, 2021
243.71
244.29
238.52
239.56
2,841,192
-2.75(-1.13%)
Feb 25, 2021
247.28
247.40
241.17
242.31
2,259,821
-5.24(-2.12%)
Feb 24, 2021
241.77
248.70
241.40
247.55
2,593,491
+2.94(+1.20%)
Feb 23, 2021
240.19
246.27
239.27
244.61
2,295,013
+3.40(+1.41%)
Feb 22, 2021
241.27
242.68
238.79
241.21
1,545,852
-1.59(-0.65%)
Feb 19, 2021
246.78
246.82
242.68
242.80
2,134,874
-3.19(-1.30%)
Feb 18, 2021
244.04
246.44
243.19
245.99
1,743,073
-1.10(-0.44%)
Feb 17, 2021
245.05
249.79
244.21
247.09
1,992,274
+1.65(+0.67%)
Feb 16, 2021
246.01
247.76
244.69
245.43
1,682,711
-0.40(-0.16%)
Feb 12, 2021
245.82
246.90
243.87
245.84
1,276,797
-1.43(-0.58%)
Feb 11, 2021
246.34
248.24
245.42
247.27
1,346,155
+1.94(+0.79%)
Feb 10, 2021
246.36
247.48
244.30
245.33
1,495,937
-0.71(-0.29%)
Feb 09, 2021
244.73
247.11
244.06
246.04
1,615,597
+0.35(+0.14%)
Feb 08, 2021
242.44
245.72
242.29
245.68
1,580,100
+3.60(+1.49%)
Feb 05, 2021
242.61
244.19
240.76
242.08
1,568,478
+0.51(+0.21%)
Feb 04, 2021
238.28
241.60
235.75
241.58
1,782,736
+4.43(+1.87%)
Feb 03, 2021
236.97
238.81
235.45
237.15
2,587,362
-0.36(-0.15%)
Feb 02, 2021
238.70
240.07
237.40
237.51
2,105,492
+1.13(+0.48%)
Feb 01, 2021
234.98
237.65
232.94
236.38
1,633,508
+5.39(+2.34%)
Jan 29, 2021
237.02
237.97
230.81
230.99
2,612,455
-7.08(-2.98%)
Jan 28, 2021
237.98
241.38
236.93
238.07
1,879,128
+3.09(+1.32%)
Jan 27, 2021
237.42
239.87
233.35
234.98
1,917,530
-6.58(-2.72%)
Jan 26, 2021
241.75
242.91
239.79
241.56
1,409,189
+0.91(+0.38%)
Jan 25, 2021
240.48
242.32
237.81
240.65
2,012,584
-2.61(-1.07%)
Jan 22, 2021
243.83
244.78
242.11
243.26
2,146,604
-3.03(-1.23%)
Jan 21, 2021
248.69
249.98
245.30
246.28
1,702,472
-3.56(-1.43%)
Jan 20, 2021
246.33
250.52
245.39
249.84
2,180,163
+5.57(+2.28%)
Jan 19, 2021
242.91
245.67
242.28
244.28
2,355,835
+2.09(+0.86%)
Jan 15, 2021
242.16
244.40
241.60
242.19
2,005,738
-1.29(-0.53%)
Jan 14, 2021
245.62
245.62
242.64
243.48
2,359,877
-1.99(-0.81%)
Jan 13, 2021
244.86
247.38
244.86
245.46
1,959,265
-0.42(-0.17%)
Jan 12, 2021
247.52
248.57
243.62
245.88
1,994,792
-1.85(-0.75%)
Jan 11, 2021
250.10
251.89
247.66
247.74
1,833,917
-3.63(-1.44%)
Jan 08, 2021
251.03
253.62
248.63
251.36
2,112,954
+0.91(+0.36%)
Jan 07, 2021
247.75
252.09
247.73
250.45
2,173,473
+2.34(+0.94%)
Jan 06, 2021
246.64
250.82
244.50
248.11
2,664,630
+2.68(+1.09%)
Jan 05, 2021
243.98
246.11
242.78
245.43
1,901,302
+1.39(+0.57%)
Jan 04, 2021
248.36
248.99
241.74
244.04
2,632,636
-4.52(-1.82%)
Dec 31, 2020
248.56
248.56
248.56
1,043,307
+3.49(+1.43%)
Dec 30, 2020
246.14
246.69
244.73
245.06
1,043,307
-0.21(-0.09%)
Dec 29, 2020
248.25
248.38
244.76
245.27
1,119,384
-1.83(-0.74%)
Dec 28, 2020
247.15
247.76
245.87
247.10
1,110,881
+2.26(+0.93%)
Dec 24, 2020
245.50
247.20
243.87
244.84
554,984
-0.13(-0.05%)
Dec 23, 2020
248.19
249.23
244.87
244.97
1,529,967
-1.93(-0.78%)
Dec 22, 2020
248.22
248.47
245.84
246.90
1,684,488
-1.86(-0.75%)
Dec 21, 2020
248.47
250.57
245.25
248.76
2,815,661
-4.60(-1.81%)
Dec 18, 2020
251.11
254.03
246.09
253.35
6,251,006
+1.69(+0.67%)
Dec 17, 2020
251.00
258.04
250.54
251.66
5,096,871
+16.20(+6.88%)
Dec 16, 2020
235.05
236.26
234.29
235.46
2,361,146
+0.38(+0.16%)
Dec 15, 2020
236.85
236.85
233.19
235.08
2,538,749
+3.14(+1.35%)
Dec 14, 2020
235.13
237.31
231.75
231.94
2,535,357
-1.98(-0.85%)
Dec 11, 2020
233.98
234.96
232.70
233.92
1,932,618
-0.31(-0.13%)
Dec 10, 2020
233.96
235.81
232.77
234.24
1,969,364
-0.58(-0.25%)
Dec 09, 2020
238.00
238.38
233.66
234.82
2,313,598
-2.94(-1.24%)
Dec 08, 2020
236.94
238.41
235.22
237.76
1,918,556
+0.53(+0.22%)
Dec 07, 2020
237.75
238.84
236.33
237.22
2,070,145
-3.94(-1.63%)
Dec 04, 2020
238.10
241.18
237.94
241.16
1,947,015
+3.34(+1.40%)
Dec 03, 2020
237.89
239.52
236.81
237.82
1,631,343
+0.26(+0.11%)
Dec 02, 2020
238.56
239.62
236.11
237.57
1,756,202
-2.48(-1.03%)
Dec 01, 2020
239.33
241.63
238.10
240.05
2,184,459
+3.03(+1.28%)
Nov 30, 2020
237.00
238.31
234.36
237.02
2,565,648
-0.98(-0.41%)
Nov 27, 2020
237.97
238.76
236.47
238.00
933,310
+0.75(+0.32%)
Nov 25, 2020
237.89
238.28
236.29
237.25
1,506,895
-0.64(-0.27%)
Nov 24, 2020
235.43
237.97
233.99
237.89
1,996,009
+3.62(+1.54%)
Nov 23, 2020
232.86
234.72
230.82
234.27
1,354,182
+2.63(+1.13%)
Nov 20, 2020
232.13
234.08
230.52
231.65
1,861,997
+0.23(+0.10%)
Nov 19, 2020
229.81
231.67
227.13
231.42
1,693,764
+3.30(+1.45%)
Nov 18, 2020
231.57
232.01
227.95
228.12
1,695,324
-3.89(-1.68%)
Nov 17, 2020
231.58
233.60
229.59
232.01
1,385,175
-1.08(-0.46%)
Nov 16, 2020
232.07
234.74
230.89
233.08
1,714,466
+3.02(+1.31%)
Nov 13, 2020
228.37
230.68
226.56
230.07
1,530,331
+3.45(+1.52%)
Nov 12, 2020
230.28
231.31
225.41
226.61
1,757,287
-4.38(-1.89%)
Nov 11, 2020
229.29
232.26
228.50
230.99
1,846,656
+3.84(+1.69%)
Nov 10, 2020
227.05
227.99
224.17
227.15
2,961,469
-1.44(-0.63%)
Nov 09, 2020
228.27
235.99
228.06
228.58
3,207,447
+3.74(+1.66%)
Nov 06, 2020
223.63
225.52
219.88
224.84
1,489,661
+2.19(+0.98%)
Nov 05, 2020
222.06
224.68
221.16
222.66
2,054,349
+5.78(+2.66%)
Nov 04, 2020
214.10
219.72
213.53
216.88
1,812,785
+2.10(+0.98%)
Nov 03, 2020
211.25
216.74
210.70
214.78
1,622,641
+5.25(+2.51%)
Nov 02, 2020
208.55
212.35
207.74
209.52
2,193,404
+3.12(+1.51%)
Oct 30, 2020
204.85
207.26
203.29
206.40
2,073,019
+0.45(+0.22%)
Oct 29, 2020
205.07
207.94
202.16
205.96
1,575,442
+2.38(+1.17%)
Oct 28, 2020
206.31
207.37
202.61
203.58
2,535,022
-6.40(-3.05%)
Oct 27, 2020
209.94
212.20
209.54
209.97
1,647,632
+1.36(+0.65%)
Oct 26, 2020
214.44
216.95
207.77
208.61
2,272,188
-9.96(-4.56%)
Oct 23, 2020
216.67
218.67
215.94
218.57
1,248,057
+1.48(+0.68%)
Oct 22, 2020
221.81
223.34
216.81
217.09
1,745,852
-4.72(-2.13%)
Oct 21, 2020
218.76
223.03
217.96
221.81
1,788,403
+2.58(+1.18%)
Oct 20, 2020
215.72
221.03
215.48
219.23
1,874,646
+3.95(+1.83%)
Oct 19, 2020
219.08
221.95
214.79
215.28
2,001,441
-3.62(-1.66%)
Oct 16, 2020
217.94
220.71
217.60
218.91
1,887,849
+1.22(+0.56%)
Oct 15, 2020
214.66
219.51
214.35
217.69
1,338,235
-0.63(-0.29%)
Oct 14, 2020
217.79
220.67
217.26
218.32
1,517,343
+0.05(+0.02%)
Oct 13, 2020
219.54
220.67
217.73
218.27
1,717,190
-1.15(-0.52%)
Oct 12, 2020
218.56
220.54
216.56
219.42
1,601,867
+1.81(+0.83%)
Oct 09, 2020
214.92
217.99
214.86
217.61
1,379,210
+3.77(+1.76%)
Oct 08, 2020
214.25
214.96
212.29
213.84
1,471,125
+2.05(+0.97%)
Oct 07, 2020
210.33
212.91
208.57
211.80
2,116,113
+2.94(+1.41%)
Oct 06, 2020
211.93
213.52
208.61
208.86
2,412,071
-2.98(-1.40%)
Oct 05, 2020
212.67
213.21
210.46
211.83
1,525,567
+1.03(+0.49%)
Oct 02, 2020
210.47
213.19
209.81
210.80
2,042,523
-2.64(-1.23%)
Oct 01, 2020
215.50
217.28
212.35
213.44
2,034,904
-0.77(-0.36%)
Sep 30, 2020
213.52
216.38
212.91
214.20
2,373,966
+1.81(+0.85%)
Sep 29, 2020
211.72
213.43
210.72
212.39
2,713,514
+1.23(+0.58%)
Sep 28, 2020
207.66
212.21
206.92
211.16
2,730,069
+7.72(+3.80%)
Sep 25, 2020
201.92
203.85
199.45
203.44
3,894,193
+0.20(+0.10%)
Sep 24, 2020
207.46
208.95
202.03
203.24
5,094,379
-15.38(-7.04%)
Sep 23, 2020
226.09
226.87
218.36
218.62
2,835,628
-5.94(-2.65%)
Sep 22, 2020
221.93
224.71
219.70
224.56
1,883,827
+2.85(+1.29%)
Sep 21, 2020
220.70
221.78
218.03
221.71
2,432,792
-2.15(-0.96%)
Sep 18, 2020
222.38
225.97
221.26
223.86
3,878,684
-0.61(-0.27%)
Sep 17, 2020
225.02
226.62
221.68
224.47
2,112,676
-2.47(-1.09%)
Sep 16, 2020
228.87
232.13
226.70
226.93
1,899,497
-0.74(-0.32%)
Sep 15, 2020
227.83
230.14
226.53
227.67
1,367,754
+1.30(+0.57%)
Sep 14, 2020
225.21
228.42
224.46
226.37
1,663,104
+3.85(+1.73%)
Sep 11, 2020
224.10
225.36
221.08
222.53
1,372,584
+1.06(+0.48%)
Sep 10, 2020
228.43
231.26
220.00
221.46
2,135,469
-4.99(-2.20%)
Sep 09, 2020
224.45
228.77
222.56
226.45
1,762,132
+5.93(+2.69%)
Sep 08, 2020
219.00
223.69
218.59
220.52
2,491,127
-3.24(-1.45%)
Sep 04, 2020
227.64
228.31
219.81
223.76
2,053,495
-2.76(-1.22%)
Sep 03, 2020
232.32
233.30
224.76
226.52
2,479,942
-7.77(-3.32%)
Sep 02, 2020
229.28
234.90
228.28
234.29
1,796,530
+6.79(+2.98%)
Sep 01, 2020
226.05
227.50
224.83
227.50
2,019,840
+0.09(+0.04%)
Aug 31, 2020
230.61
230.83
226.63
227.42
2,111,246
-2.90(-1.26%)
Aug 28, 2020
229.35
230.53
227.73
230.32
1,278,898
+2.01(+0.88%)
Aug 27, 2020
229.73
230.11
227.48
228.31
1,366,571
+0.40(+0.17%)
Aug 26, 2020
226.22
228.67
225.69
227.91
2,449,926
+2.12(+0.94%)
Aug 25, 2020
225.52
226.28
224.37
225.79
1,584,372
+0.44(+0.19%)
Aug 24, 2020
225.65
226.88
223.55
225.35
1,364,381
+0.25(+0.11%)
Aug 21, 2020
224.51
225.87
222.74
225.10
2,084,724
+0.83(+0.37%)
Aug 20, 2020
221.74
224.59
221.40
224.27
1,349,683
+1.88(+0.84%)
Aug 19, 2020
221.61
224.17
221.61
222.39
1,763,486
+0.38(+0.17%)
Aug 18, 2020
221.18
222.68
220.45
222.01
1,557,006
+1.53(+0.69%)
Aug 17, 2020
219.38
221.58
218.93
220.49
1,472,208
+2.25(+1.03%)
Aug 14, 2020
218.54
219.83
217.45
218.24
1,192,597
-1.40(-0.64%)
Aug 13, 2020
217.62
220.26
216.99
219.65
1,841,780
+1.88(+0.86%)
Aug 12, 2020
218.29
219.26
217.29
217.77
1,596,094
+1.12(+0.52%)
Aug 11, 2020
218.56
220.38
216.26
216.65
1,853,855
-1.68(-0.77%)
Aug 10, 2020
217.71
219.20
217.55
218.33
1,388,093
-1.16(-0.53%)
Aug 07, 2020
217.29
219.78
216.79
219.48
1,345,575
+0.63(+0.29%)
Aug 06, 2020
215.81
218.92
215.81
218.85
1,390,559
+2.08(+0.96%)
Aug 05, 2020
216.05
217.44
215.60
216.77
1,218,995
+1.47(+0.68%)
Aug 04, 2020
214.49
215.90
213.79
215.30
1,329,805
-0.03(-0.01%)
Aug 03, 2020
213.27
216.11
212.75
215.33
1,721,510
+2.28(+1.07%)
Jul 31, 2020
212.21
213.22
209.38
213.06
1,577,786
+0.76(+0.36%)
Jul 30, 2020
209.29
212.31
208.32
212.30
1,486,072
-0.38(-0.18%)
Jul 29, 2020
210.40
213.65
210.36
212.68
1,555,252
+2.09(+0.99%)
Jul 28, 2020
211.41
213.04
210.33
210.59
1,500,523
-1.08(-0.51%)
Jul 27, 2020
209.95
212.81
209.31
211.67
1,607,001
+1.78(+0.85%)
Jul 24, 2020
208.72
211.53
208.72
209.89
1,627,055
-0.81(-0.39%)
Jul 23, 2020
212.39
213.75
209.82
210.71
1,524,388
-1.83(-0.86%)
Jul 22, 2020
211.13
213.02
210.84
212.54
1,569,909
+1.40(+0.66%)
Jul 21, 2020
213.17
213.97
210.84
211.13
1,631,241
-0.64(-0.30%)
Jul 20, 2020
210.42
212.42
208.63
211.78
1,447,281
+1.41(+0.67%)
Jul 17, 2020
208.23
211.03
206.91
210.37
2,183,579
+2.68(+1.29%)
Jul 16, 2020
208.32
209.12
207.19
207.68
1,485,951
-0.62(-0.30%)
Jul 15, 2020
208.53
211.13
207.07
208.30
2,314,368
+1.33(+0.64%)
Jul 14, 2020
202.85
207.17
201.64
206.97
1,850,762
+3.23(+1.59%)
Jul 13, 2020
209.02
209.53
203.26
203.74
2,213,224
-4.27(-2.05%)
Jul 10, 2020
206.82
208.58
205.56
208.01
1,454,487
+0.90(+0.43%)
Jul 09, 2020
206.32
208.34
204.21
207.11
1,860,183
+0.40(+0.19%)
Jul 08, 2020
205.38
206.96
204.31
206.72
1,853,795
+2.42(+1.18%)
Jul 07, 2020
204.29
207.64
204.10
204.30
1,888,891
-1.15(-0.56%)
Jul 06, 2020
205.65
207.44
204.28
205.45
2,048,437
+1.73(+0.85%)
Jul 02, 2020
204.53
206.30
202.95
203.72
2,124,340
+1.07(+0.53%)
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
.