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
Twilio
(NY:
TWLO
)
62.08
+0.54 (+0.88%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2020
111.13
116.84
110.80
112.30
3,207,777
+1.00(+0.90%)
Apr 29, 2020
106.07
111.98
105.40
111.30
2,433,274
+6.71(+6.42%)
Apr 28, 2020
110.05
110.57
104.40
104.59
2,265,382
-4.83(-4.41%)
Apr 27, 2020
111.15
112.69
108.91
109.42
1,550,711
-0.53(-0.48%)
Apr 24, 2020
108.08
110.80
105.70
109.95
1,780,200
+2.44(+2.27%)
Apr 23, 2020
105.00
109.43
105.00
107.51
1,761,818
-0.38(-0.35%)
Apr 22, 2020
106.90
109.36
105.88
107.89
1,271,143
+2.89(+2.75%)
Apr 21, 2020
107.53
109.48
100.41
105.00
3,420,828
-3.37(-3.11%)
Apr 20, 2020
106.60
111.49
106.55
108.37
2,433,315
+0.49(+0.45%)
Apr 17, 2020
106.50
108.32
104.38
107.88
2,787,300
+4.25(+4.10%)
Apr 16, 2020
101.85
106.82
101.52
103.63
2,969,392
+2.81(+2.79%)
Apr 15, 2020
99.46
101.69
97.43
100.82
2,047,670
+2.03(+2.05%)
Apr 14, 2020
98.54
100.92
98.01
98.79
2,128,048
+2.90(+3.02%)
Apr 13, 2020
95.30
96.29
92.71
95.89
1,574,940
+0.55(+0.58%)
Apr 09, 2020
92.58
97.45
92.14
95.34
2,926,200
+3.61(+3.94%)
Apr 08, 2020
88.45
92.35
88.15
91.73
2,823,321
+4.51(+5.17%)
Apr 07, 2020
88.00
90.29
84.02
87.22
3,414,925
+0.56(+0.65%)
Apr 06, 2020
84.00
86.95
82.44
86.66
2,932,305
+5.97(+7.40%)
Apr 03, 2020
82.58
83.00
79.25
80.69
2,893,500
-2.63(-3.16%)
Apr 02, 2020
83.79
86.41
81.51
83.32
2,606,119
-1.61(-1.90%)
Apr 01, 2020
87.00
87.88
84.54
84.93
2,741,660
-4.56(-5.10%)
Mar 31, 2020
92.34
95.45
88.94
89.49
5,209,815
-7.51(-7.74%)
Mar 30, 2020
97.57
99.42
95.31
97.00
2,593,655
+0.37(+0.38%)
Mar 27, 2020
98.00
98.96
95.51
96.63
2,200,100
-4.06(-4.03%)
Mar 26, 2020
97.21
102.68
96.77
100.69
3,636,173
+3.86(+3.99%)
Mar 25, 2020
98.89
101.79
95.76
96.83
3,621,334
-0.70(-0.72%)
Mar 24, 2020
93.00
98.74
93.00
97.53
4,241,637
+7.79(+8.68%)
Mar 23, 2020
84.61
90.49
81.36
89.74
4,070,204
+5.60(+6.66%)
Mar 20, 2020
83.22
89.39
83.01
84.14
3,763,400
+1.64(+1.99%)
Mar 19, 2020
74.25
83.31
71.57
82.50
4,208,044
+8.41(+11.35%)
Mar 18, 2020
72.57
78.46
70.26
74.09
2,754,612
-3.53(-4.55%)
Mar 17, 2020
72.23
80.66
72.23
77.62
3,611,301
+5.92(+8.26%)
Mar 16, 2020
69.42
77.99
68.06
71.70
3,436,889
-8.29(-10.36%)
Mar 13, 2020
83.18
83.18
73.72
79.99
5,845,300
+3.99(+5.25%)
Mar 12, 2020
77.08
82.82
75.75
76.00
5,297,302
-11.01(-12.65%)
Mar 11, 2020
90.18
92.42
85.18
87.01
4,503,664
-5.60(-6.05%)
Mar 10, 2020
96.47
96.81
89.55
92.61
5,082,882
-0.44(-0.47%)
Mar 09, 2020
92.88
98.99
91.00
93.05
3,738,260
-8.72(-8.57%)
Mar 06, 2020
103.50
104.35
98.58
101.77
3,457,200
-4.22(-3.98%)
Mar 05, 2020
103.81
108.58
102.84
105.99
2,915,479
+1.11(+1.06%)
Mar 04, 2020
106.86
107.26
103.83
104.88
3,984,030
-0.49(-0.47%)
Mar 03, 2020
111.57
112.28
102.26
105.37
5,309,543
-6.11(-5.48%)
Mar 02, 2020
113.15
114.25
108.01
111.48
3,216,551
-1.16(-1.03%)
Feb 28, 2020
105.97
112.65
105.73
112.64
3,822,100
+1.73(+1.56%)
Feb 27, 2020
107.52
114.90
105.27
110.91
3,418,465
-2.05(-1.81%)
Feb 26, 2020
113.11
115.84
111.12
112.96
2,605,310
+0.65(+0.58%)
Feb 25, 2020
119.00
120.12
111.67
112.31
4,467,205
-5.63(-4.77%)
Feb 24, 2020
115.00
118.60
113.03
117.94
4,116,693
-5.33(-4.32%)
Feb 21, 2020
125.38
125.74
120.90
123.27
2,567,800
-3.44(-2.71%)
Feb 20, 2020
128.00
128.56
123.10
126.71
2,698,249
-1.35(-1.05%)
Feb 19, 2020
128.76
129.65
127.92
128.06
1,982,854
-0.08(-0.06%)
Feb 18, 2020
127.50
129.13
126.02
128.14
3,168,503
+0.40(+0.31%)
Feb 14, 2020
128.87
129.73
127.51
127.74
2,109,400
-0.93(-0.72%)
Feb 13, 2020
125.63
130.53
125.00
128.67
3,601,161
+2.75(+2.18%)
Feb 12, 2020
125.56
126.18
122.45
125.92
2,163,792
+0.51(+0.41%)
Feb 11, 2020
126.43
127.17
124.46
125.41
2,199,771
-0.30(-0.24%)
Feb 10, 2020
122.30
126.78
121.59
125.71
3,273,567
+3.50(+2.86%)
Feb 07, 2020
119.78
122.88
117.92
122.21
5,547,700
+4.34(+3.68%)
Feb 06, 2020
120.60
125.66
116.38
117.87
13,781,423
-9.28(-7.30%)
Feb 05, 2020
133.00
133.00
126.40
127.15
6,699,571
-4.75(-3.60%)
Feb 04, 2020
130.39
132.02
128.60
131.90
3,341,971
+3.72(+2.90%)
Feb 03, 2020
124.31
128.18
123.38
128.18
3,329,242
+3.84(+3.09%)
Jan 31, 2020
126.53
127.50
122.96
124.34
3,029,100
-0.47(-0.38%)
Jan 30, 2020
122.50
125.59
122.01
124.81
1,920,654
+1.01(+0.82%)
Jan 29, 2020
123.90
125.19
121.66
123.80
2,522,318
+1.04(+0.85%)
Jan 28, 2020
122.43
125.78
121.12
122.76
3,782,460
+2.21(+1.83%)
Jan 27, 2020
116.92
121.11
115.02
120.55
2,172,946
-0.83(-0.68%)
Jan 24, 2020
122.01
123.37
119.55
121.38
2,930,400
+0.58(+0.48%)
Jan 23, 2020
120.00
121.83
118.83
120.80
3,423,066
+1.68(+1.41%)
Jan 22, 2020
119.85
120.90
118.92
119.12
2,293,915
+0.04(+0.03%)
Jan 21, 2020
118.90
120.53
117.23
119.08
2,318,365
-0.28(-0.23%)
Jan 17, 2020
119.22
120.48
118.05
119.36
2,592,600
-0.22(-0.18%)
Jan 16, 2020
121.24
121.60
118.30
119.58
3,203,574
-0.30(-0.25%)
Jan 15, 2020
119.43
123.78
119.22
119.88
4,904,368
+0.86(+0.72%)
Jan 14, 2020
120.07
120.87
117.21
119.02
3,139,799
-1.32(-1.10%)
Jan 13, 2020
117.29
120.45
116.85
120.34
3,826,669
+4.60(+3.97%)
Jan 10, 2020
115.00
116.49
114.05
115.74
4,634,100
+2.72(+2.41%)
Jan 09, 2020
111.33
113.15
110.36
113.02
3,788,859
+3.63(+3.32%)
Jan 08, 2020
108.80
110.82
108.20
109.39
3,034,975
+1.33(+1.23%)
Jan 07, 2020
107.63
109.94
107.37
108.06
2,646,407
+0.60(+0.56%)
Jan 06, 2020
102.74
107.74
101.77
107.46
3,938,696
+3.94(+3.81%)
Jan 03, 2020
101.10
104.55
100.76
103.52
2,503,700
+0.37(+0.36%)
Jan 02, 2020
100.01
103.15
99.66
103.15
2,876,705
+4.87(+4.96%)
Dec 31, 2019
96.81
98.74
96.68
98.28
2,019,200
+0.49(+0.50%)
Dec 30, 2019
99.60
100.17
96.70
97.79
2,318,245
-2.64(-2.63%)
Dec 27, 2019
103.34
103.34
100.05
100.43
1,928,700
-2.18(-2.12%)
Dec 26, 2019
100.89
103.58
100.40
102.61
2,030,309
+2.06(+2.05%)
Dec 24, 2019
99.92
100.73
99.06
100.55
948,000
+0.16(+0.16%)
Dec 23, 2019
100.55
101.60
100.20
100.39
1,409,788
+0.13(+0.13%)
Dec 20, 2019
100.14
101.37
99.57
100.26
2,501,800
+0.38(+0.38%)
Dec 19, 2019
98.21
99.92
97.71
99.88
1,782,873
+1.45(+1.47%)
Dec 18, 2019
97.76
99.94
97.54
98.43
2,226,517
+0.84(+0.86%)
Dec 17, 2019
99.15
99.32
97.00
97.59
2,177,085
-1.26(-1.27%)
Dec 16, 2019
98.24
100.20
97.35
98.85
2,483,989
+0.87(+0.89%)
Dec 13, 2019
97.01
99.32
96.94
97.98
3,008,600
+1.12(+1.16%)
Dec 12, 2019
96.20
97.38
95.33
96.86
2,720,128
+0.63(+0.65%)
Dec 11, 2019
97.54
97.74
95.06
96.23
2,436,473
-1.13(-1.16%)
Dec 10, 2019
99.45
99.62
96.75
97.36
1,573,378
-1.63(-1.65%)
Dec 09, 2019
98.66
100.55
98.55
98.99
2,051,255
+0.45(+0.46%)
Dec 06, 2019
97.82
99.36
96.26
98.54
1,925,600
+1.00(+1.03%)
Dec 05, 2019
98.50
99.45
97.40
97.54
1,610,044
-1.39(-1.41%)
Dec 04, 2019
99.27
100.65
97.88
98.93
2,363,857
-0.35(-0.35%)
Dec 03, 2019
95.65
99.56
94.88
99.28
2,663,135
+1.63(+1.67%)
Dec 02, 2019
102.66
102.76
95.67
97.65
5,268,533
-5.63(-5.45%)
Nov 29, 2019
102.20
103.60
101.81
103.28
1,132,100
+0.28(+0.27%)
Nov 27, 2019
102.85
103.40
101.56
103.00
1,814,800
+0.52(+0.51%)
Nov 26, 2019
103.00
103.54
101.77
102.48
3,177,057
-0.88(-0.85%)
Nov 25, 2019
105.00
105.30
103.16
103.36
2,331,277
-0.93(-0.89%)
Nov 22, 2019
103.80
104.50
102.78
104.29
1,964,000
+0.76(+0.73%)
Nov 21, 2019
104.07
105.35
102.90
103.53
1,733,911
-0.21(-0.20%)
Nov 20, 2019
103.27
105.59
102.54
103.74
3,742,924
+0.74(+0.72%)
Nov 19, 2019
102.00
103.58
100.62
103.00
2,533,482
+1.34(+1.32%)
Nov 18, 2019
99.51
102.63
98.60
101.66
3,990,694
+2.12(+2.13%)
Nov 15, 2019
99.25
99.58
97.56
99.54
2,847,200
+1.43(+1.46%)
Nov 14, 2019
98.06
99.31
96.85
98.11
2,665,512
-0.23(-0.23%)
Nov 13, 2019
94.93
98.36
94.43
98.34
3,798,482
+3.25(+3.42%)
Nov 12, 2019
96.50
100.12
91.37
95.09
13,288,533
-1.08(-1.12%)
Nov 11, 2019
94.00
97.37
93.50
96.17
4,349,405
+2.94(+3.15%)
Nov 08, 2019
90.75
93.92
90.55
93.23
2,919,400
+2.17(+2.38%)
Nov 07, 2019
92.10
92.95
90.61
91.06
2,952,663
-1.21(-1.31%)
Nov 06, 2019
91.50
93.48
90.15
92.27
3,476,796
+0.94(+1.03%)
Nov 05, 2019
92.00
93.46
89.81
91.33
5,191,545
-0.68(-0.74%)
Nov 04, 2019
96.46
96.75
91.64
92.01
8,411,981
-5.05(-5.20%)
Nov 01, 2019
95.64
98.87
95.51
97.06
4,935,000
+0.50(+0.52%)
Oct 31, 2019
98.58
99.79
92.89
96.56
15,360,291
-11.14(-10.34%)
Oct 30, 2019
107.01
109.66
105.60
107.70
7,228,334
+2.60(+2.47%)
Oct 29, 2019
106.12
107.54
105.09
105.10
2,740,079
-1.30(-1.22%)
Oct 28, 2019
107.67
107.99
105.49
106.40
2,136,303
-0.58(-0.54%)
Oct 25, 2019
104.50
107.90
103.40
106.98
2,701,500
+1.35(+1.28%)
Oct 24, 2019
102.85
105.94
102.31
105.63
3,748,544
+5.13(+5.10%)
Oct 23, 2019
100.20
104.39
99.70
100.50
4,406,854
-0.15(-0.15%)
Oct 22, 2019
106.78
106.78
100.08
100.65
6,082,380
-4.89(-4.63%)
Oct 21, 2019
106.60
107.78
104.83
105.54
3,216,375
-0.81(-0.76%)
Oct 18, 2019
110.26
110.36
103.80
106.35
4,838,800
-3.70(-3.36%)
Oct 17, 2019
110.13
110.49
107.91
110.05
2,641,137
+0.25(+0.23%)
Oct 16, 2019
111.62
112.87
108.87
109.80
4,343,823
-5.41(-4.70%)
Oct 15, 2019
117.00
118.34
115.00
115.21
2,205,368
-1.38(-1.18%)
Oct 14, 2019
114.07
117.05
113.55
116.59
1,847,259
+2.25(+1.97%)
Oct 11, 2019
112.64
115.43
111.10
114.34
4,010,600
+4.05(+3.67%)
Oct 10, 2019
110.35
112.52
110.05
110.29
2,090,477
-0.74(-0.67%)
Oct 09, 2019
109.44
111.43
108.31
111.03
1,916,701
+2.63(+2.43%)
Oct 08, 2019
111.67
112.69
108.28
108.40
2,831,518
-4.51(-3.99%)
Oct 07, 2019
111.16
113.81
110.85
112.91
2,233,003
+0.83(+0.74%)
Oct 04, 2019
111.41
112.84
109.88
112.08
3,503,900
+1.58(+1.43%)
Oct 03, 2019
106.87
111.39
104.15
110.50
5,581,861
+3.89(+3.65%)
Oct 02, 2019
107.50
109.30
105.40
106.61
3,045,270
-3.12(-2.84%)
Oct 01, 2019
109.60
110.82
107.91
109.73
3,002,358
-0.23(-0.21%)
Sep 30, 2019
106.50
110.85
104.22
109.96
4,788,503
+3.40(+3.19%)
Sep 27, 2019
110.24
111.13
104.84
106.56
3,857,700
-4.34(-3.91%)
Sep 26, 2019
111.39
112.31
108.41
110.90
3,024,836
+0.47(+0.43%)
Sep 25, 2019
108.45
110.80
105.13
110.43
4,015,711
+1.32(+1.21%)
Sep 24, 2019
112.98
113.47
106.83
109.11
4,905,036
-3.82(-3.38%)
Sep 23, 2019
113.75
114.54
112.93
112.93
2,095,545
-1.29(-1.13%)
Sep 20, 2019
115.89
117.23
111.20
114.22
5,709,500
-0.89(-0.77%)
Sep 19, 2019
117.00
117.00
113.33
115.11
5,740,795
+2.50(+2.22%)
Sep 18, 2019
112.50
112.99
110.88
112.61
3,296,621
+0.29(+0.26%)
Sep 17, 2019
112.95
113.25
110.11
112.32
3,322,541
+1.67(+1.51%)
Sep 16, 2019
108.39
111.82
107.66
110.65
3,052,650
+1.06(+0.97%)
Sep 13, 2019
112.47
113.08
108.72
109.59
4,032,100
-3.51(-3.10%)
Sep 12, 2019
111.90
115.21
111.35
113.10
6,370,679
+3.38(+3.08%)
Sep 11, 2019
110.71
113.74
109.55
109.72
7,370,908
-0.29(-0.26%)
Sep 10, 2019
109.87
115.99
107.00
110.01
8,086,611
-1.87(-1.67%)
Sep 09, 2019
123.99
124.35
108.60
111.88
11,800,923
-11.82(-9.56%)
Sep 06, 2019
130.89
131.56
123.35
123.70
3,837,100
-6.03(-4.65%)
Sep 05, 2019
133.57
133.99
127.44
129.73
4,100,885
-2.59(-1.96%)
Sep 04, 2019
130.60
133.97
130.00
132.32
1,873,838
+2.62(+2.02%)
Sep 03, 2019
129.50
131.76
128.40
129.70
2,331,246
-0.77(-0.59%)
Aug 30, 2019
133.22
133.22
127.77
130.47
2,124,900
-1.58(-1.20%)
Aug 29, 2019
132.28
133.95
131.34
132.05
2,311,214
+1.14(+0.87%)
Aug 28, 2019
130.24
131.62
128.10
130.91
1,771,288
-0.57(-0.43%)
Aug 27, 2019
131.30
134.59
128.69
131.48
2,634,671
+1.50(+1.15%)
Aug 26, 2019
129.32
130.20
126.42
129.98
2,301,594
+2.02(+1.58%)
Aug 23, 2019
130.45
133.80
127.57
127.96
2,954,300
-2.54(-1.95%)
Aug 22, 2019
131.55
132.00
127.44
130.50
2,207,274
-0.56(-0.43%)
Aug 21, 2019
128.22
132.58
127.66
131.06
3,164,051
+4.20(+3.31%)
Aug 20, 2019
125.55
128.10
124.50
126.86
1,869,056
+1.25(+1.00%)
Aug 19, 2019
126.45
127.83
125.31
125.61
2,858,328
+0.85(+0.68%)
Aug 16, 2019
124.46
126.57
123.75
124.76
2,453,300
+1.59(+1.29%)
Aug 15, 2019
126.31
126.89
122.02
123.17
3,335,059
-1.58(-1.27%)
Aug 14, 2019
128.10
129.60
123.43
124.75
4,631,292
-7.30(-5.53%)
Aug 13, 2019
130.42
134.24
129.51
132.05
3,716,290
+0.55(+0.42%)
Aug 12, 2019
132.48
133.51
127.70
131.50
3,264,650
-2.22(-1.66%)
Aug 09, 2019
130.44
134.97
129.64
133.72
4,149,800
+2.04(+1.55%)
Aug 08, 2019
125.71
131.68
125.14
131.68
4,770,611
+7.78(+6.28%)
Aug 07, 2019
124.50
126.89
122.52
123.90
3,781,550
-1.67(-1.33%)
Aug 06, 2019
126.90
127.87
123.67
125.57
5,262,249
+1.05(+0.84%)
Aug 05, 2019
126.00
126.73
122.11
124.52
9,009,030
-9.18(-6.87%)
Aug 02, 2019
136.42
136.72
132.16
133.70
5,075,800
-4.13(-3.00%)
Aug 01, 2019
137.99
143.98
135.55
137.83
8,147,499
-1.28(-0.92%)
Jul 31, 2019
141.05
142.90
136.11
139.11
6,088,848
-0.89(-0.64%)
Jul 30, 2019
141.50
143.90
139.56
140.00
4,477,613
-1.50(-1.06%)
Jul 29, 2019
150.00
150.39
140.08
141.50
5,346,342
-8.45(-5.64%)
Jul 26, 2019
148.15
150.37
148.08
149.95
3,136,300
+1.97(+1.33%)
Jul 25, 2019
147.61
149.50
146.20
147.98
2,323,652
+0.37(+0.25%)
Jul 24, 2019
145.46
147.71
143.17
147.61
2,389,609
+2.04(+1.40%)
Jul 23, 2019
148.20
148.99
143.48
145.57
2,811,019
-1.89(-1.28%)
Jul 22, 2019
146.19
150.44
146.02
147.46
3,454,869
+1.84(+1.26%)
Jul 19, 2019
146.90
147.69
145.00
145.62
2,771,600
-0.36(-0.25%)
Jul 18, 2019
144.43
147.16
143.31
145.98
3,994,841
+0.12(+0.08%)
Jul 17, 2019
142.77
146.47
142.26
145.86
2,459,156
+3.27(+2.29%)
Jul 16, 2019
146.00
147.35
141.61
142.59
3,080,191
-2.81(-1.93%)
Jul 15, 2019
142.38
145.87
140.86
145.40
2,606,357
+3.25(+2.29%)
Jul 12, 2019
144.00
144.89
140.67
142.15
2,886,800
-2.11(-1.46%)
Jul 11, 2019
146.16
146.90
142.71
144.26
2,729,944
-1.18(-0.81%)
Jul 10, 2019
147.60
149.98
145.15
145.44
3,418,554
+0.19(+0.13%)
Jul 09, 2019
144.49
146.85
143.15
145.25
3,101,413
+0.52(+0.36%)
Jul 08, 2019
138.51
145.58
138.10
144.73
3,553,590
+4.46(+3.18%)
Jul 05, 2019
138.43
140.29
134.75
140.27
3,430,300
+1.06(+0.76%)
Jul 03, 2019
138.60
140.99
138.21
139.21
2,256,700
+1.71(+1.24%)
Jul 02, 2019
137.73
139.50
136.52
137.50
2,786,483
+0.64(+0.47%)
Jul 01, 2019
138.32
139.15
135.26
136.86
3,075,266
+0.51(+0.37%)
Jun 28, 2019
137.46
138.78
134.01
136.35
4,233,300
-0.97(-0.71%)
Jun 27, 2019
133.96
138.40
133.48
137.32
3,462,234
+3.14(+2.34%)
Jun 26, 2019
137.18
139.50
133.55
134.18
3,558,403
-0.69(-0.51%)
Jun 25, 2019
138.51
138.75
133.68
134.87
3,550,087
-3.54(-2.56%)
Jun 24, 2019
144.53
144.70
137.68
138.41
3,781,916
-5.59(-3.88%)
Jun 21, 2019
145.15
146.88
142.75
144.00
4,127,300
-2.66(-1.81%)
Jun 20, 2019
149.46
151.00
145.05
146.66
3,467,091
+0.16(+0.11%)
Jun 19, 2019
142.65
147.10
140.71
146.50
2,730,183
+4.21(+2.96%)
Jun 18, 2019
144.98
145.49
141.98
142.29
3,572,625
+1.58(+1.12%)
Jun 17, 2019
140.66
144.02
139.20
140.71
3,357,302
+0.54(+0.39%)
Jun 14, 2019
140.76
141.28
138.59
140.17
2,308,700
-0.89(-0.63%)
Jun 13, 2019
143.09
143.88
139.96
141.06
2,317,551
-2.03(-1.42%)
Jun 12, 2019
141.47
144.34
139.50
143.09
2,941,351
+2.40(+1.71%)
Jun 11, 2019
145.00
146.29
138.03
140.69
3,846,159
-2.93(-2.04%)
Jun 10, 2019
145.00
148.80
143.03
143.62
4,184,785
-0.49(-0.34%)
Jun 07, 2019
141.12
144.62
140.50
144.11
4,964,100
+4.48(+3.21%)
Jun 06, 2019
136.85
140.39
131.37
139.63
4,926,356
+2.86(+2.09%)
Jun 05, 2019
130.94
137.08
128.63
136.77
5,045,185
+8.38(+6.53%)
Jun 04, 2019
126.30
128.89
123.66
128.39
5,295,505
+3.85(+3.09%)
Jun 03, 2019
132.77
135.50
123.26
124.54
6,174,921
-7.45(-5.64%)
May 31, 2019
124.39
134.25
123.00
131.99
10,270,700
+5.06(+3.99%)
May 30, 2019
126.65
128.72
123.44
126.93
4,564,133
-2.24(-1.73%)
May 29, 2019
131.13
132.97
128.28
129.17
3,259,719
-3.78(-2.84%)
May 28, 2019
134.45
137.35
131.90
132.95
6,309,422
-0.95(-0.71%)
May 24, 2019
134.70
136.81
133.10
133.90
3,378,100
+0.94(+0.71%)
May 23, 2019
136.48
136.60
130.85
132.96
3,490,178
-4.88(-3.54%)
May 22, 2019
136.94
141.16
136.74
137.84
2,630,408
+0.13(+0.09%)
May 21, 2019
139.00
141.38
137.63
137.71
3,337,735
+0.05(+0.04%)
May 20, 2019
137.50
140.47
136.14
137.66
3,714,891
-2.83(-2.01%)
May 17, 2019
140.64
143.05
137.90
140.49
5,267,900
-1.88(-1.32%)
May 16, 2019
136.03
144.62
136.00
142.37
7,628,189
+6.92(+5.11%)
May 15, 2019
127.82
135.50
127.82
135.45
5,054,079
+4.37(+3.33%)
May 14, 2019
126.00
131.15
124.22
131.08
5,824,260
+7.69(+6.23%)
May 13, 2019
130.20
131.99
122.56
123.39
7,301,245
-10.89(-8.11%)
May 10, 2019
132.60
136.34
130.14
134.28
4,840,100
+1.15(+0.86%)
May 09, 2019
130.68
133.25
126.82
133.13
3,954,388
+1.47(+1.12%)
May 08, 2019
129.00
132.95
128.38
131.66
2,980,687
+2.08(+1.61%)
May 07, 2019
132.34
132.94
127.54
129.58
4,567,294
-2.22(-1.68%)
May 06, 2019
127.04
132.28
126.80
131.80
4,056,542
+0.93(+0.71%)
May 03, 2019
131.94
132.26
129.02
130.87
3,793,800
-1.07(-0.81%)
May 02, 2019
127.78
134.38
126.75
131.94
5,988,758
+3.37(+2.62%)
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
.