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
Baidu.com SP ADR
(NQ:
BIDU
)
97.20
-1.71 (-1.73%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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 (%)
Feb 28, 2020
115.00
120.50
114.81
119.98
9,801,500
+0.07(+0.06%)
Feb 27, 2020
122.01
124.16
119.35
119.91
6,673,036
-3.63(-2.94%)
Feb 26, 2020
124.02
127.38
121.63
123.54
5,128,002
-0.89(-0.72%)
Feb 25, 2020
128.36
128.44
123.60
124.43
5,137,046
-1.40(-1.11%)
Feb 24, 2020
122.70
127.35
122.14
125.83
4,579,219
-3.97(-3.06%)
Feb 21, 2020
131.35
131.55
128.08
129.80
3,097,500
-2.66(-2.01%)
Feb 20, 2020
135.00
136.32
131.21
132.46
3,659,311
-3.35(-2.47%)
Feb 19, 2020
134.24
135.88
132.80
135.81
2,116,978
+1.63(+1.21%)
Feb 18, 2020
134.02
134.79
132.49
134.18
2,816,984
-0.39(-0.29%)
Feb 14, 2020
135.90
135.90
134.05
134.57
1,697,300
-0.61(-0.45%)
Feb 13, 2020
135.02
136.30
133.23
135.18
3,149,573
-2.31(-1.68%)
Feb 12, 2020
136.73
138.50
134.66
137.49
3,631,207
+3.50(+2.61%)
Feb 11, 2020
133.51
136.82
132.72
133.99
3,543,785
+2.94(+2.24%)
Feb 10, 2020
129.26
131.69
129.20
131.05
3,322,693
+0.14(+0.11%)
Feb 07, 2020
131.02
131.84
129.70
130.91
2,766,100
-2.25(-1.69%)
Feb 06, 2020
132.25
133.74
130.34
133.16
3,207,670
+2.41(+1.84%)
Feb 05, 2020
134.52
134.58
129.46
130.75
3,521,306
-0.62(-0.47%)
Feb 04, 2020
134.70
134.95
131.11
131.37
3,869,007
+0.88(+0.67%)
Feb 03, 2020
127.15
133.78
126.90
130.49
7,709,643
+6.93(+5.61%)
Jan 31, 2020
123.20
123.88
122.00
123.56
4,880,900
-2.18(-1.73%)
Jan 30, 2020
123.30
126.11
122.32
125.74
2,948,271
-0.73(-0.58%)
Jan 29, 2020
127.97
128.18
126.07
126.47
2,416,237
-0.46(-0.36%)
Jan 28, 2020
128.05
128.30
125.82
126.93
2,774,417
+0.65(+0.51%)
Jan 27, 2020
122.00
127.39
121.00
126.28
5,427,121
-3.72(-2.86%)
Jan 24, 2020
134.25
134.40
128.31
130.00
4,309,800
-4.20(-3.13%)
Jan 23, 2020
132.22
134.38
131.17
134.20
4,152,274
-0.60(-0.45%)
Jan 22, 2020
138.55
138.87
134.72
134.80
4,441,812
-2.30(-1.68%)
Jan 21, 2020
136.49
139.00
134.40
137.10
4,088,390
-2.51(-1.80%)
Jan 17, 2020
140.61
140.99
138.35
139.61
4,232,600
+0.12(+0.09%)
Jan 16, 2020
142.61
142.62
138.80
139.49
4,068,222
+0.09(+0.06%)
Jan 15, 2020
139.57
141.17
138.39
139.40
3,709,216
-0.64(-0.46%)
Jan 14, 2020
140.68
142.20
138.01
140.04
4,878,463
-2.22(-1.56%)
Jan 13, 2020
147.00
147.38
141.75
142.26
6,549,337
-2.25(-1.56%)
Jan 10, 2020
142.62
144.76
140.86
144.51
6,741,100
+3.65(+2.59%)
Jan 09, 2020
141.00
142.48
140.02
140.86
6,278,791
+3.03(+2.20%)
Jan 08, 2020
136.74
139.17
135.70
137.83
3,819,021
+1.13(+0.83%)
Jan 07, 2020
138.19
139.47
135.40
136.70
4,536,863
+0.76(+0.56%)
Jan 06, 2020
132.78
136.74
132.51
135.94
3,930,477
+2.14(+1.60%)
Jan 03, 2020
134.58
137.16
133.78
133.80
5,188,400
-4.42(-3.20%)
Jan 02, 2020
129.49
138.64
129.44
138.22
8,004,102
+11.82(+9.35%)
Dec 31, 2019
125.53
126.90
124.67
126.40
1,866,800
+0.11(+0.09%)
Dec 30, 2019
125.93
127.89
125.31
126.29
2,216,702
-0.16(-0.13%)
Dec 27, 2019
128.00
128.00
125.93
126.45
2,168,300
-1.13(-0.89%)
Dec 26, 2019
128.64
128.95
127.20
127.58
1,628,490
-0.91(-0.71%)
Dec 24, 2019
129.01
129.37
127.81
128.49
889,400
-0.34(-0.26%)
Dec 23, 2019
127.85
129.38
127.60
128.83
2,440,257
+1.34(+1.05%)
Dec 20, 2019
128.00
129.16
126.44
127.49
5,102,000
-0.58(-0.45%)
Dec 19, 2019
127.00
128.22
124.70
128.07
4,905,094
+1.38(+1.09%)
Dec 18, 2019
124.18
126.89
123.88
126.69
4,509,013
+2.85(+2.30%)
Dec 17, 2019
123.90
124.75
123.28
123.84
2,970,034
+0.65(+0.53%)
Dec 16, 2019
120.40
123.79
119.66
123.19
3,978,960
+4.05(+3.40%)
Dec 13, 2019
122.05
122.73
118.59
119.14
4,256,300
-1.40(-1.16%)
Dec 12, 2019
117.45
121.44
117.01
120.54
4,281,785
+4.17(+3.58%)
Dec 11, 2019
115.00
116.96
114.74
116.37
1,733,329
+1.59(+1.39%)
Dec 10, 2019
115.67
116.23
114.66
114.78
1,998,971
-0.28(-0.24%)
Dec 09, 2019
114.85
116.66
114.81
115.06
1,667,734
-0.79(-0.68%)
Dec 06, 2019
117.07
117.89
115.10
115.85
2,850,900
-0.90(-0.77%)
Dec 05, 2019
115.50
117.34
114.88
116.75
3,201,371
+2.54(+2.22%)
Dec 04, 2019
115.68
115.91
113.91
114.21
1,826,794
-0.59(-0.51%)
Dec 03, 2019
115.20
116.02
113.30
114.80
3,491,320
-2.64(-2.25%)
Dec 02, 2019
118.39
119.76
116.40
117.44
2,201,800
-1.09(-0.92%)
Nov 29, 2019
118.30
118.69
117.60
118.53
1,917,000
-0.98(-0.82%)
Nov 27, 2019
119.18
119.84
118.44
119.51
2,341,000
+0.91(+0.77%)
Nov 26, 2019
120.01
120.44
118.10
118.60
3,810,608
-1.72(-1.43%)
Nov 25, 2019
119.35
121.30
118.68
120.32
3,190,246
+2.33(+1.97%)
Nov 22, 2019
116.12
118.66
115.62
117.99
3,010,500
+2.34(+2.02%)
Nov 21, 2019
114.20
116.28
113.94
115.65
2,796,876
+0.85(+0.74%)
Nov 20, 2019
114.50
116.91
113.40
114.80
3,127,136
-0.89(-0.77%)
Nov 19, 2019
117.92
117.95
115.26
115.69
2,580,425
-0.83(-0.71%)
Nov 18, 2019
117.31
117.59
115.70
116.52
2,482,579
-0.53(-0.45%)
Nov 15, 2019
118.74
119.76
116.76
117.05
3,834,500
-1.15(-0.97%)
Nov 14, 2019
118.00
118.48
116.33
118.20
4,780,595
-0.09(-0.08%)
Nov 13, 2019
119.61
120.60
117.20
118.29
3,780,812
-3.51(-2.88%)
Nov 12, 2019
120.17
123.48
120.17
121.80
3,550,692
+0.93(+0.77%)
Nov 11, 2019
122.69
122.69
120.26
120.87
4,096,365
-3.69(-2.96%)
Nov 08, 2019
123.21
127.26
122.00
124.56
10,232,900
+2.69(+2.21%)
Nov 07, 2019
115.43
122.20
115.25
121.87
16,203,959
+14.51(+13.52%)
Nov 06, 2019
108.81
109.09
106.62
107.36
4,214,037
-0.69(-0.64%)
Nov 05, 2019
110.90
111.00
106.86
108.05
6,203,996
-1.57(-1.43%)
Nov 04, 2019
106.98
111.00
106.51
109.62
7,570,527
+4.98(+4.76%)
Nov 01, 2019
103.05
104.64
102.50
104.64
5,302,800
+2.79(+2.74%)
Oct 31, 2019
102.13
102.95
100.82
101.85
3,551,158
-1.08(-1.05%)
Oct 30, 2019
102.85
103.09
101.27
102.93
2,443,876
+0.03(+0.03%)
Oct 29, 2019
104.47
104.55
102.63
102.90
3,585,737
-1.96(-1.87%)
Oct 28, 2019
104.31
105.98
103.53
104.86
3,456,286
+0.99(+0.95%)
Oct 25, 2019
103.18
104.90
102.80
103.87
2,703,400
+0.18(+0.17%)
Oct 24, 2019
104.09
104.12
102.94
103.69
2,716,555
-0.46(-0.44%)
Oct 23, 2019
102.66
104.40
102.51
104.15
1,414,721
+0.52(+0.50%)
Oct 22, 2019
104.00
104.57
102.75
103.63
1,687,406
-0.73(-0.70%)
Oct 21, 2019
104.64
106.10
103.41
104.36
1,978,339
+0.62(+0.60%)
Oct 18, 2019
107.48
108.09
103.53
103.74
2,736,400
-3.91(-3.63%)
Oct 17, 2019
108.86
109.23
106.62
107.65
2,069,812
-0.63(-0.58%)
Oct 16, 2019
107.18
109.33
107.04
108.28
3,156,417
+1.08(+1.01%)
Oct 15, 2019
105.54
108.05
105.43
107.20
2,448,532
+1.74(+1.65%)
Oct 14, 2019
104.51
105.80
104.32
105.46
2,344,877
+0.80(+0.76%)
Oct 11, 2019
105.97
107.30
104.11
104.66
3,881,800
+0.81(+0.78%)
Oct 10, 2019
100.79
104.74
100.26
103.85
3,557,447
+3.95(+3.95%)
Oct 09, 2019
100.29
100.63
98.55
99.90
3,403,832
+0.37(+0.37%)
Oct 08, 2019
99.50
100.56
98.20
99.53
4,431,008
-1.94(-1.91%)
Oct 07, 2019
103.79
103.99
101.17
101.47
3,396,123
-3.00(-2.87%)
Oct 04, 2019
103.83
105.10
103.29
104.47
1,687,800
+0.15(+0.14%)
Oct 03, 2019
102.35
104.73
101.15
104.32
2,237,252
+1.70(+1.66%)
Oct 02, 2019
100.85
103.24
99.50
102.62
2,691,022
+0.62(+0.61%)
Oct 01, 2019
102.80
103.26
101.00
102.00
1,782,637
-0.76(-0.74%)
Sep 30, 2019
102.25
103.45
101.44
102.76
2,152,882
+1.55(+1.53%)
Sep 27, 2019
105.49
106.30
100.30
101.21
5,688,500
-3.86(-3.67%)
Sep 26, 2019
105.90
107.90
103.51
105.07
5,737,058
+2.27(+2.21%)
Sep 25, 2019
97.94
103.03
97.42
102.80
4,072,650
+5.19(+5.32%)
Sep 24, 2019
102.60
102.83
97.25
97.61
7,026,166
-4.76(-4.65%)
Sep 23, 2019
104.49
104.94
102.30
102.37
3,505,345
-2.79(-2.65%)
Sep 20, 2019
108.10
108.46
104.67
105.16
3,555,200
-2.61(-2.42%)
Sep 19, 2019
108.56
109.26
107.62
107.77
1,948,103
-0.63(-0.58%)
Sep 18, 2019
108.99
109.85
107.43
108.40
2,922,180
-0.64(-0.59%)
Sep 17, 2019
110.02
110.32
108.07
109.04
2,802,507
-1.94(-1.75%)
Sep 16, 2019
109.95
111.64
109.41
110.98
2,202,381
+0.44(+0.40%)
Sep 13, 2019
111.97
112.00
109.88
110.54
2,983,400
-0.96(-0.86%)
Sep 12, 2019
112.95
113.07
110.52
111.50
4,074,730
-0.29(-0.26%)
Sep 11, 2019
111.78
113.26
109.38
111.79
4,891,311
+1.39(+1.26%)
Sep 10, 2019
105.20
110.58
105.06
110.40
5,922,710
+5.34(+5.08%)
Sep 09, 2019
102.72
105.20
102.37
105.06
3,498,784
+2.47(+2.41%)
Sep 06, 2019
104.24
104.50
102.45
102.59
2,895,000
-1.53(-1.47%)
Sep 05, 2019
103.59
105.11
103.29
104.12
3,345,338
+1.58(+1.54%)
Sep 04, 2019
104.13
104.55
102.04
102.54
2,169,489
-0.02(-0.02%)
Sep 03, 2019
103.32
104.46
102.46
102.56
2,279,643
-1.91(-1.83%)
Aug 30, 2019
105.46
105.46
103.73
104.47
2,443,500
-0.36(-0.34%)
Aug 29, 2019
105.22
106.91
104.74
104.83
2,907,211
+1.24(+1.20%)
Aug 28, 2019
102.96
105.30
102.26
103.59
2,651,867
-0.25(-0.24%)
Aug 27, 2019
104.78
106.61
103.35
103.84
3,531,515
+0.04(+0.04%)
Aug 26, 2019
102.80
104.86
102.51
103.80
3,120,335
+1.95(+1.91%)
Aug 23, 2019
103.40
105.57
101.55
101.85
6,128,600
-3.60(-3.41%)
Aug 22, 2019
105.77
106.70
103.46
105.45
5,927,715
-2.45(-2.27%)
Aug 21, 2019
109.61
109.90
105.34
107.90
6,464,916
-0.82(-0.75%)
Aug 20, 2019
112.08
113.40
108.56
108.72
14,259,216
+4.50(+4.32%)
Aug 19, 2019
100.00
105.30
100.00
104.22
11,604,613
+7.52(+7.78%)
Aug 16, 2019
95.28
97.40
94.14
96.70
5,928,500
+2.35(+2.49%)
Aug 15, 2019
95.55
95.90
93.39
94.35
3,690,044
-0.50(-0.53%)
Aug 14, 2019
95.21
96.47
93.91
94.85
4,707,404
-2.53(-2.60%)
Aug 13, 2019
94.22
99.00
93.88
97.38
4,419,831
+2.30(+2.42%)
Aug 12, 2019
96.24
96.52
94.88
95.08
3,062,362
-2.28(-2.34%)
Aug 09, 2019
99.17
99.25
96.61
97.36
3,009,600
-2.53(-2.53%)
Aug 08, 2019
99.38
99.94
98.53
99.89
3,560,524
+0.70(+0.71%)
Aug 07, 2019
98.39
101.11
97.77
99.19
3,778,210
-0.49(-0.49%)
Aug 06, 2019
101.68
102.00
99.26
99.68
5,315,751
-0.47(-0.47%)
Aug 05, 2019
104.01
104.09
99.28
100.15
6,941,853
-7.61(-7.06%)
Aug 02, 2019
108.22
109.56
106.89
107.76
3,394,200
-1.45(-1.33%)
Aug 01, 2019
111.53
112.97
108.75
109.21
5,217,788
-2.49(-2.23%)
Jul 31, 2019
112.50
113.26
110.75
111.70
2,806,327
-1.05(-0.93%)
Jul 30, 2019
112.50
113.33
111.75
112.75
2,973,312
-0.70(-0.62%)
Jul 29, 2019
113.75
114.10
112.45
113.45
2,545,518
-0.77(-0.67%)
Jul 26, 2019
115.01
115.27
114.02
114.22
1,676,300
-0.25(-0.22%)
Jul 25, 2019
116.23
116.26
113.99
114.47
2,077,893
-1.91(-1.64%)
Jul 24, 2019
114.80
116.76
113.61
116.38
3,819,204
+1.24(+1.08%)
Jul 23, 2019
112.27
115.25
112.24
115.14
4,423,567
+3.44(+3.08%)
Jul 22, 2019
112.25
113.15
111.45
111.70
2,331,369
-0.55(-0.49%)
Jul 19, 2019
112.85
113.70
112.18
112.25
3,296,700
+0.46(+0.41%)
Jul 18, 2019
113.19
113.49
111.60
111.79
3,911,502
-1.79(-1.58%)
Jul 17, 2019
114.01
114.40
113.52
113.58
2,001,535
-0.65(-0.57%)
Jul 16, 2019
115.50
115.60
113.70
114.23
2,591,055
-1.40(-1.21%)
Jul 15, 2019
115.01
116.05
114.52
115.63
2,395,496
+0.73(+0.64%)
Jul 12, 2019
114.85
115.65
114.11
114.90
2,564,900
+0.15(+0.13%)
Jul 11, 2019
114.69
115.24
114.14
114.75
1,755,141
+0.35(+0.31%)
Jul 10, 2019
116.16
116.76
114.04
114.40
2,525,015
-0.40(-0.35%)
Jul 09, 2019
112.35
114.95
112.10
114.80
2,128,804
+1.60(+1.41%)
Jul 08, 2019
114.99
114.99
113.14
113.20
3,316,073
-3.09(-2.66%)
Jul 05, 2019
117.21
117.80
115.26
116.29
3,032,100
-2.27(-1.91%)
Jul 03, 2019
120.20
120.20
116.94
118.56
2,457,600
-0.79(-0.66%)
Jul 02, 2019
118.15
119.41
117.22
119.35
2,557,552
+1.20(+1.02%)
Jul 01, 2019
121.49
121.80
117.37
118.15
3,726,694
+0.79(+0.67%)
Jun 28, 2019
116.01
117.52
115.38
117.36
3,446,300
+1.32(+1.14%)
Jun 27, 2019
116.31
116.75
114.62
116.04
2,003,161
+0.27(+0.23%)
Jun 26, 2019
114.58
116.95
114.22
115.77
3,638,756
+2.47(+2.18%)
Jun 25, 2019
115.57
115.90
112.40
113.30
3,449,582
-3.40(-2.91%)
Jun 24, 2019
117.29
117.29
115.57
116.70
1,770,866
-0.21(-0.18%)
Jun 21, 2019
117.80
118.03
116.08
116.91
3,920,400
-1.39(-1.17%)
Jun 20, 2019
120.00
121.07
117.50
118.30
3,466,014
+0.50(+0.42%)
Jun 19, 2019
118.16
118.38
116.05
117.80
4,102,036
+0.85(+0.73%)
Jun 18, 2019
115.44
119.14
115.20
116.95
4,132,372
+2.62(+2.29%)
Jun 17, 2019
113.30
114.46
112.38
114.33
2,953,951
+1.25(+1.11%)
Jun 14, 2019
112.81
113.29
111.60
113.08
4,320,100
-0.93(-0.82%)
Jun 13, 2019
113.98
114.26
112.51
114.01
3,080,504
+0.92(+0.81%)
Jun 12, 2019
114.01
114.28
112.04
113.09
3,381,074
-2.28(-1.98%)
Jun 11, 2019
113.93
117.39
113.81
115.37
6,438,008
+3.61(+3.23%)
Jun 10, 2019
111.02
113.66
111.00
111.76
4,345,473
+1.95(+1.78%)
Jun 07, 2019
109.10
110.65
109.03
109.81
2,581,300
+0.92(+0.84%)
Jun 06, 2019
109.10
109.63
107.66
108.89
2,473,308
-0.25(-0.23%)
Jun 05, 2019
111.63
111.75
107.35
109.14
4,788,775
-2.29(-2.06%)
Jun 04, 2019
108.46
112.32
107.11
111.43
4,995,668
+3.65(+3.39%)
Jun 03, 2019
109.76
110.26
106.80
107.78
5,739,752
-2.22(-2.02%)
May 31, 2019
110.00
111.14
108.75
110.00
5,167,200
-1.82(-1.63%)
May 30, 2019
112.37
113.19
111.03
111.82
4,005,140
-1.13(-1.00%)
May 29, 2019
113.20
114.00
112.08
112.95
5,168,238
-1.19(-1.04%)
May 28, 2019
115.01
115.57
113.92
114.14
4,576,470
-0.33(-0.29%)
May 24, 2019
114.55
115.87
114.04
114.47
4,902,800
+1.01(+0.89%)
May 23, 2019
115.30
115.77
113.30
113.46
7,083,935
-4.94(-4.17%)
May 22, 2019
120.80
121.15
116.78
118.40
5,409,937
-2.09(-1.73%)
May 21, 2019
119.22
121.12
118.16
120.49
9,090,324
+2.94(+2.50%)
May 20, 2019
123.23
123.27
117.16
117.55
18,033,986
-10.76(-8.39%)
May 17, 2019
130.53
134.13
126.91
128.31
29,287,200
-25.39(-16.52%)
May 16, 2019
153.31
155.45
152.02
153.70
4,890,929
+0.31(+0.20%)
May 15, 2019
151.73
153.54
150.88
153.39
3,072,011
+1.00(+0.66%)
May 14, 2019
153.08
153.78
151.36
152.39
3,579,570
+0.85(+0.56%)
May 13, 2019
151.63
153.80
150.02
151.54
5,323,522
-5.21(-3.32%)
May 10, 2019
158.00
158.99
154.69
156.75
3,210,100
-1.95(-1.23%)
May 09, 2019
156.35
159.65
153.87
158.70
4,237,088
-0.88(-0.55%)
May 08, 2019
161.60
161.60
158.60
159.58
4,664,907
-2.55(-1.57%)
May 07, 2019
162.90
163.22
160.60
162.13
2,954,459
-2.37(-1.44%)
May 06, 2019
161.00
164.77
160.00
164.50
3,302,715
-2.54(-1.52%)
May 03, 2019
167.40
168.34
166.55
167.04
2,232,500
+0.80(+0.48%)
May 02, 2019
165.76
167.65
164.00
166.24
1,856,787
+0.82(+0.50%)
May 01, 2019
166.58
168.63
165.37
165.42
1,904,082
-0.81(-0.49%)
Apr 30, 2019
164.68
166.57
162.20
166.23
2,609,229
+0.38(+0.23%)
Apr 29, 2019
167.00
168.56
164.90
165.85
2,982,176
-0.27(-0.16%)
Apr 26, 2019
167.85
167.86
163.98
166.12
3,706,100
-1.81(-1.08%)
Apr 25, 2019
169.00
169.07
166.44
167.93
2,936,007
-1.37(-0.81%)
Apr 24, 2019
174.00
174.26
169.10
169.30
3,244,245
-3.99(-2.30%)
Apr 23, 2019
170.00
174.12
168.82
173.29
2,821,265
+3.92(+2.31%)
Apr 22, 2019
170.00
170.19
167.50
169.37
2,079,929
-1.65(-0.96%)
Apr 18, 2019
171.00
172.20
169.12
171.02
1,974,800
+0.69(+0.41%)
Apr 17, 2019
172.19
172.40
169.80
170.33
2,726,856
+0.05(+0.03%)
Apr 16, 2019
170.00
171.46
168.88
170.28
2,118,367
+1.61(+0.95%)
Apr 15, 2019
172.20
172.26
167.40
168.67
3,811,911
-4.42(-2.55%)
Apr 12, 2019
173.60
173.89
170.78
173.09
3,271,100
+1.89(+1.10%)
Apr 11, 2019
176.50
176.64
171.14
171.20
3,920,890
-5.84(-3.30%)
Apr 10, 2019
179.19
179.55
175.56
177.04
4,179,631
-3.96(-2.19%)
Apr 09, 2019
185.00
185.60
180.54
181.00
3,014,259
-3.77(-2.04%)
Apr 08, 2019
181.55
186.22
180.39
184.77
3,913,085
+3.22(+1.77%)
Apr 05, 2019
181.33
182.47
179.80
181.55
2,929,400
+2.42(+1.35%)
Apr 04, 2019
176.92
180.73
175.14
179.13
3,962,014
+4.22(+2.41%)
Apr 03, 2019
173.05
176.93
172.26
174.91
3,723,211
+3.93(+2.30%)
Apr 02, 2019
170.41
174.15
168.88
170.98
2,519,853
+0.58(+0.34%)
Apr 01, 2019
168.07
171.40
166.92
170.40
4,685,930
+5.55(+3.37%)
Mar 29, 2019
165.65
166.00
163.46
164.85
2,695,500
+0.74(+0.45%)
Mar 28, 2019
165.00
165.36
162.73
164.11
1,712,332
-0.18(-0.11%)
Mar 27, 2019
167.36
167.99
164.18
164.29
2,601,720
-2.91(-1.74%)
Mar 26, 2019
167.00
169.86
166.58
167.20
1,853,434
+0.32(+0.19%)
Mar 25, 2019
165.57
167.19
163.76
166.88
1,623,466
+0.15(+0.09%)
Mar 22, 2019
170.72
170.89
165.98
166.73
2,264,700
-5.04(-2.93%)
Mar 21, 2019
168.70
171.94
168.70
171.77
2,104,454
+1.60(+0.94%)
Mar 20, 2019
171.28
171.28
166.60
170.17
2,052,289
-0.56(-0.33%)
Mar 19, 2019
172.11
172.18
169.97
170.73
1,665,143
-0.44(-0.26%)
Mar 18, 2019
172.41
174.02
169.67
171.17
2,130,115
+0.69(+0.40%)
Mar 15, 2019
169.41
170.95
168.75
170.48
2,980,500
+2.74(+1.63%)
Mar 14, 2019
167.96
168.04
166.15
167.74
2,268,282
-0.43(-0.26%)
Mar 13, 2019
167.80
170.77
167.10
168.17
2,432,157
+1.18(+0.71%)
Mar 12, 2019
168.45
168.77
164.56
166.99
1,832,360
+0.03(+0.02%)
Mar 11, 2019
165.60
167.56
164.46
166.96
2,175,637
+3.31(+2.02%)
Mar 08, 2019
162.94
164.71
160.83
163.65
2,634,900
-2.07(-1.25%)
Mar 07, 2019
169.63
170.00
164.90
165.72
3,246,026
-4.52(-2.66%)
Mar 06, 2019
169.21
173.52
169.11
170.24
5,133,293
+2.50(+1.49%)
Mar 05, 2019
161.47
170.28
161.11
167.74
5,796,912
+6.82(+4.24%)
Mar 04, 2019
163.71
164.25
158.44
160.92
4,321,276
-1.17(-0.72%)
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
.