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
)
N/A
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 (%)
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%)
May 01, 2020
201.60
207.28
199.05
202.27
30,415,500
-2.44(-1.19%)
Apr 30, 2020
206.92
209.69
201.57
204.71
46,207,456
+10.52(+5.42%)
Apr 29, 2020
190.93
196.91
190.00
194.19
45,776,896
+11.28(+6.17%)
Apr 28, 2020
188.66
189.20
182.56
182.91
21,681,946
-4.59(-2.45%)
Apr 27, 2020
192.66
193.75
187.41
187.50
29,186,838
-2.57(-1.35%)
Apr 24, 2020
183.23
190.41
180.82
190.07
28,868,500
+4.94(+2.67%)
Apr 23, 2020
184.08
187.05
183.15
185.13
21,414,216
+2.85(+1.56%)
Apr 22, 2020
178.45
184.78
178.14
182.28
33,257,244
+11.48(+6.72%)
Apr 21, 2020
175.25
175.38
168.34
170.80
24,839,292
-7.44(-4.17%)
Apr 20, 2020
177.41
180.50
176.77
178.24
16,106,759
-1.00(-0.56%)
Apr 17, 2020
179.20
180.28
176.66
179.24
20,974,700
+2.99(+1.70%)
Apr 16, 2020
177.95
178.05
172.51
176.25
23,559,164
-0.72(-0.41%)
Apr 15, 2020
175.19
178.19
172.82
176.97
17,417,454
-1.20(-0.67%)
Apr 14, 2020
178.98
181.23
176.62
178.17
20,999,464
+3.38(+1.93%)
Apr 13, 2020
173.67
175.00
169.45
174.79
19,340,524
-0.40(-0.23%)
Apr 09, 2020
175.90
177.08
171.57
175.19
23,534,200
+0.91(+0.52%)
Apr 08, 2020
171.25
175.00
167.74
174.28
21,650,632
+5.45(+3.23%)
Apr 07, 2020
171.79
173.39
166.01
168.83
31,398,520
+3.28(+1.98%)
Apr 06, 2020
160.15
166.20
158.51
165.55
28,435,268
+11.37(+7.37%)
Apr 03, 2020
157.15
157.91
150.83
154.18
25,983,300
-4.01(-2.53%)
Apr 02, 2020
159.10
161.35
155.92
158.19
20,874,466
-1.41(-0.88%)
Apr 01, 2020
161.62
164.15
158.04
159.60
19,501,184
-7.20(-4.32%)
Mar 31, 2020
165.48
170.93
164.20
166.80
23,663,468
+0.85(+0.51%)
Mar 30, 2020
159.18
166.75
158.06
165.95
22,501,464
+9.16(+5.84%)
Mar 27, 2020
158.20
160.09
154.75
156.79
24,879,800
-6.55(-4.01%)
Mar 26, 2020
158.25
164.00
157.02
163.34
26,569,860
+7.13(+4.56%)
Mar 25, 2020
158.92
162.99
153.06
156.21
35,175,452
-4.77(-2.96%)
Mar 24, 2020
155.21
161.31
152.57
160.98
30,407,480
+12.88(+8.70%)
Mar 23, 2020
149.66
152.31
142.25
148.10
29,803,710
-1.63(-1.09%)
Mar 20, 2020
156.02
159.27
148.00
149.73
32,568,400
-3.40(-2.22%)
Mar 19, 2020
146.62
159.93
144.80
153.13
39,852,592
+6.17(+4.20%)
Mar 18, 2020
139.75
148.18
137.10
146.96
37,508,012
-2.46(-1.65%)
Mar 17, 2020
150.74
153.94
140.00
149.42
34,236,576
+2.92(+1.99%)
Mar 16, 2020
152.32
159.13
143.10
146.50
39,096,932
-23.78(-13.97%)
Mar 13, 2020
163.53
170.79
157.60
170.28
35,028,600
+16.28(+10.57%)
Mar 12, 2020
159.54
166.60
154.00
154.00
43,239,976
-16.24(-9.54%)
Mar 11, 2020
174.01
175.88
167.66
170.24
20,387,076
-7.95(-4.46%)
Mar 10, 2020
174.67
178.29
169.50
178.19
24,508,096
+8.69(+5.13%)
Mar 09, 2020
169.60
175.00
165.19
169.50
29,923,338
-11.59(-6.40%)
Mar 06, 2020
178.33
183.78
176.26
181.09
24,559,500
-4.08(-2.20%)
Mar 05, 2020
186.78
188.99
183.89
185.17
19,324,482
-6.59(-3.44%)
Mar 04, 2020
189.17
191.83
186.39
191.76
23,049,386
+5.87(+3.16%)
Mar 03, 2020
196.22
197.24
183.97
185.89
27,946,060
-10.55(-5.37%)
Mar 02, 2020
194.03
196.57
188.85
196.44
24,915,646
+3.97(+2.06%)
Feb 28, 2020
182.70
192.74
181.82
192.47
32,583,400
+2.72(+1.43%)
Feb 27, 2020
191.82
195.88
189.50
189.75
21,641,808
-7.45(-3.78%)
Feb 26, 2020
197.19
201.21
195.49
197.20
16,524,540
+0.43(+0.22%)
Feb 25, 2020
202.25
203.50
195.95
196.77
21,408,736
-3.95(-1.97%)
Feb 24, 2020
201.80
203.65
198.17
200.72
23,024,504
-9.46(-4.50%)
Feb 21, 2020
213.48
214.24
208.83
210.18
14,098,400
-4.40(-2.05%)
Feb 20, 2020
216.52
218.76
212.95
214.58
13,094,356
-2.91(-1.34%)
Feb 19, 2020
217.99
218.32
216.11
217.49
12,121,069
-0.31(-0.14%)
Feb 18, 2020
213.55
217.98
213.40
217.80
15,609,725
+3.62(+1.69%)
Feb 14, 2020
214.00
214.93
212.65
214.18
10,741,700
+1.04(+0.49%)
Feb 13, 2020
209.52
214.33
209.18
213.14
15,384,677
+2.38(+1.13%)
Feb 12, 2020
207.85
211.22
207.40
210.76
13,769,225
+3.57(+1.72%)
Feb 11, 2020
210.19
210.86
206.51
207.19
24,998,292
-5.87(-2.76%)
Feb 10, 2020
211.52
213.80
210.66
213.06
11,830,441
+0.73(+0.34%)
Feb 07, 2020
210.30
212.82
209.93
212.33
12,242,500
+1.48(+0.70%)
Feb 06, 2020
210.47
211.19
209.34
210.85
10,557,872
+0.74(+0.35%)
Feb 05, 2020
212.51
212.73
208.71
210.11
12,523,294
+0.28(+0.13%)
Feb 04, 2020
206.62
210.60
205.20
209.83
19,612,368
+5.64(+2.76%)
Feb 03, 2020
203.44
205.14
202.50
204.19
15,496,075
+2.28(+1.13%)
Jan 31, 2020
208.43
208.69
201.06
201.91
31,359,900
-7.62(-3.64%)
Jan 30, 2020
206.53
211.43
204.75
209.53
48,725,296
-13.70(-6.14%)
Jan 29, 2020
221.44
224.20
218.45
223.23
33,142,608
+5.44(+2.50%)
Jan 28, 2020
216.14
218.74
213.52
217.79
13,370,817
+2.92(+1.36%)
Jan 27, 2020
213.10
216.06
212.50
214.87
13,791,069
-3.07(-1.41%)
Jan 24, 2020
220.80
221.78
216.11
217.94
11,905,800
-1.99(-0.90%)
Jan 23, 2020
220.75
221.49
219.27
219.93
11,179,679
-1.39(-0.63%)
Jan 22, 2020
222.31
222.75
221.28
221.32
12,203,410
-0.12(-0.05%)
Jan 21, 2020
222.15
222.37
219.12
221.44
14,260,798
-0.70(-0.32%)
Jan 17, 2020
222.03
222.29
220.53
222.14
15,905,900
+0.37(+0.17%)
Jan 16, 2020
222.57
222.63
220.39
221.77
9,989,110
+0.62(+0.28%)
Jan 15, 2020
220.61
221.68
220.14
221.15
9,998,816
+2.09(+0.95%)
Jan 14, 2020
221.61
222.38
218.63
219.06
13,290,291
-2.85(-1.28%)
Jan 13, 2020
219.60
221.97
219.21
221.91
14,463,368
+3.85(+1.77%)
Jan 10, 2020
219.20
219.88
217.42
218.06
12,127,400
-0.24(-0.11%)
Jan 09, 2020
217.54
218.38
216.28
218.30
12,643,308
+3.08(+1.43%)
Jan 08, 2020
213.00
216.24
212.61
215.22
13,475,239
+2.16(+1.01%)
Jan 07, 2020
212.82
214.58
211.75
213.06
14,919,594
+0.46(+0.22%)
Jan 06, 2020
206.70
212.78
206.52
212.60
17,058,416
+3.93(+1.88%)
Jan 03, 2020
207.21
210.40
206.95
208.67
11,197,400
-1.11(-0.53%)
Jan 02, 2020
206.75
209.79
206.27
209.78
12,077,744
+4.53(+2.21%)
Dec 31, 2019
204.00
205.56
203.60
205.25
8,962,700
+0.84(+0.41%)
Dec 30, 2019
207.86
207.90
203.90
204.41
10,524,350
-3.69(-1.77%)
Dec 27, 2019
208.67
208.93
206.59
208.10
10,287,600
+0.31(+0.15%)
Dec 26, 2019
205.57
207.82
205.31
207.79
9,350,722
+2.67(+1.30%)
Dec 24, 2019
206.30
206.79
205.00
205.12
6,046,200
-1.06(-0.51%)
Dec 23, 2019
206.70
208.59
205.68
206.18
13,349,470
-0.12(-0.06%)
Dec 20, 2019
207.48
207.71
203.43
206.30
27,315,200
+0.24(+0.12%)
Dec 19, 2019
202.78
206.30
202.51
206.06
16,514,639
+3.56(+1.76%)
Dec 18, 2019
200.09
204.30
200.09
202.50
23,274,434
+4.11(+2.07%)
Dec 17, 2019
198.84
199.00
196.13
198.39
10,176,037
+0.47(+0.24%)
Dec 16, 2019
195.27
199.12
194.81
197.92
14,911,574
+3.81(+1.96%)
Dec 13, 2019
196.40
196.80
193.17
194.11
18,806,000
-2.64(-1.34%)
Dec 12, 2019
202.35
203.66
194.10
196.75
23,737,708
-5.70(-2.82%)
Dec 11, 2019
200.28
202.63
200.28
202.45
8,036,801
+1.58(+0.79%)
Dec 10, 2019
201.66
202.05
200.15
200.87
9,475,649
-0.47(-0.23%)
Dec 09, 2019
200.65
203.14
200.21
201.34
11,954,822
+0.29(+0.14%)
Dec 06, 2019
200.50
201.57
200.06
201.05
12,279,500
+1.69(+0.85%)
Dec 05, 2019
199.86
201.29
198.21
199.36
9,740,384
+0.65(+0.33%)
Dec 04, 2019
200.00
200.03
198.05
198.71
8,456,287
-0.11(-0.06%)
Dec 03, 2019
197.60
198.93
195.08
198.82
13,003,923
-0.88(-0.44%)
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
.