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
Fidelity National Information Services
(NY:
FIS
)
76.12
-0.45 (-0.59%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 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 (%)
Mar 31, 2021
130.94
131.72
129.09
129.17
3,524,118
-1.75(-1.33%)
Mar 30, 2021
133.14
133.39
130.64
130.92
2,945,331
-1.34(-1.01%)
Mar 29, 2021
132.97
133.71
131.13
132.26
3,372,441
-2.25(-1.67%)
Mar 26, 2021
131.25
134.63
130.98
134.51
3,966,055
+3.31(+2.52%)
Mar 25, 2021
131.37
131.97
130.49
131.20
3,196,784
-0.53(-0.40%)
Mar 24, 2021
130.52
132.49
130.46
131.73
2,574,768
+1.26(+0.96%)
Mar 23, 2021
129.76
131.32
129.63
130.47
2,456,739
+0.78(+0.60%)
Mar 22, 2021
130.04
131.00
129.16
129.69
2,404,139
-0.52(-0.40%)
Mar 19, 2021
131.70
132.37
130.10
130.21
4,112,575
-1.54(-1.17%)
Mar 18, 2021
131.63
133.13
131.11
131.75
2,514,153
-1.38(-1.04%)
Mar 17, 2021
134.09
135.09
132.91
133.13
3,060,805
-0.84(-0.63%)
Mar 16, 2021
134.02
134.37
132.70
133.97
2,718,014
+0.08(+0.06%)
Mar 15, 2021
134.29
134.97
132.94
133.89
2,430,272
-0.50(-0.37%)
Mar 12, 2021
133.20
134.62
132.55
134.39
2,793,895
+1.13(+0.85%)
Mar 11, 2021
134.12
135.89
133.24
133.26
3,935,178
-0.06(-0.05%)
Mar 10, 2021
131.05
133.37
129.94
133.32
4,397,435
+2.46(+1.88%)
Mar 09, 2021
133.19
134.03
130.77
130.87
4,324,246
-1.54(-1.16%)
Mar 08, 2021
130.62
134.37
129.92
132.41
6,010,180
+3.10(+2.40%)
Mar 05, 2021
127.20
130.02
125.85
129.31
5,826,779
+3.86(+3.07%)
Mar 04, 2021
127.39
127.97
124.22
125.45
6,027,628
-1.83(-1.44%)
Mar 03, 2021
126.86
127.91
126.14
127.28
3,837,993
+0.00(+0.00%)
Mar 02, 2021
126.73
128.33
126.08
127.28
4,791,135
-0.61(-0.48%)
Mar 01, 2021
128.16
129.37
127.05
127.90
3,852,699
+1.47(+1.16%)
Feb 26, 2021
127.62
127.98
125.32
126.43
4,564,368
-0.74(-0.58%)
Feb 25, 2021
126.83
129.17
126.43
127.17
5,082,128
-0.58(-0.45%)
Feb 24, 2021
125.13
129.18
124.66
127.75
7,400,720
+2.49(+1.99%)
Feb 23, 2021
124.33
127.08
123.96
125.26
5,972,647
+1.09(+0.88%)
Feb 22, 2021
120.64
124.63
118.69
124.17
4,768,008
+4.16(+3.47%)
Feb 19, 2021
123.25
123.25
119.93
120.01
6,038,745
-3.00(-2.44%)
Feb 18, 2021
120.91
123.69
120.91
123.01
2,986,655
+1.16(+0.96%)
Feb 17, 2021
121.93
122.42
119.74
121.84
3,071,250
-0.11(-0.09%)
Feb 16, 2021
124.82
124.85
121.30
121.95
5,738,947
-2.28(-1.84%)
Feb 12, 2021
123.89
125.18
123.39
124.23
4,505,865
+0.41(+0.33%)
Feb 11, 2021
122.56
124.14
121.92
123.82
4,414,943
+1.64(+1.34%)
Feb 10, 2021
122.31
122.75
120.41
122.18
5,452,183
+0.45(+0.37%)
Feb 09, 2021
116.36
122.47
115.08
121.73
8,260,308
-0.51(-0.42%)
Feb 08, 2021
122.11
122.99
120.52
122.25
4,027,894
+1.10(+0.91%)
Feb 05, 2021
122.16
123.33
120.67
121.15
3,088,682
-0.50(-0.41%)
Feb 04, 2021
121.30
122.88
121.08
121.65
2,416,779
+1.11(+0.92%)
Feb 03, 2021
119.16
122.19
119.16
120.54
2,707,424
-0.69(-0.57%)
Feb 02, 2021
119.61
123.66
119.10
121.23
5,290,342
+2.83(+2.39%)
Feb 01, 2021
116.61
119.34
115.44
118.40
7,155,894
+5.29(+4.67%)
Jan 29, 2021
114.75
114.97
112.81
113.11
4,959,377
-1.70(-1.48%)
Jan 28, 2021
113.09
116.59
112.38
114.82
5,136,389
+2.56(+2.28%)
Jan 27, 2021
116.09
116.31
111.66
112.26
6,831,481
-5.16(-4.39%)
Jan 26, 2021
117.80
118.85
115.93
117.42
4,740,270
+0.32(+0.27%)
Jan 25, 2021
118.08
118.68
115.33
117.10
5,806,846
-1.16(-0.98%)
Jan 22, 2021
121.56
121.78
118.24
118.26
6,008,839
-4.14(-3.38%)
Jan 21, 2021
119.79
122.77
119.56
122.40
4,845,488
+2.30(+1.91%)
Jan 20, 2021
117.84
120.57
116.87
120.10
3,980,395
+2.78(+2.37%)
Jan 19, 2021
119.42
119.87
117.22
117.33
4,242,031
-1.53(-1.29%)
Jan 15, 2021
117.78
119.49
115.44
118.86
7,111,238
+0.49(+0.42%)
Jan 14, 2021
120.42
120.45
118.00
118.36
10,797,311
-1.60(-1.34%)
Jan 13, 2021
122.88
123.92
119.83
119.97
8,446,709
-2.47(-2.01%)
Jan 12, 2021
124.66
125.43
121.72
122.43
4,130,109
-2.23(-1.79%)
Jan 11, 2021
125.42
127.97
124.44
124.66
4,405,407
-2.38(-1.88%)
Jan 08, 2021
123.98
127.09
123.98
127.04
6,999,033
+2.65(+2.13%)
Jan 07, 2021
126.03
127.34
124.11
124.39
5,439,975
-2.03(-1.61%)
Jan 06, 2021
125.41
127.92
124.22
126.42
4,329,770
+1.20(+0.96%)
Jan 05, 2021
127.99
128.89
125.00
125.22
3,855,931
-2.96(-2.31%)
Jan 04, 2021
129.60
129.97
126.61
128.18
4,452,046
-1.42(-1.10%)
Dec 31, 2020
129.60
129.60
129.60
2,488,160
+1.77(+1.38%)
Dec 30, 2020
129.88
129.96
127.75
127.83
2,488,160
-1.61(-1.25%)
Dec 29, 2020
129.83
130.56
129.01
129.45
3,155,293
+0.93(+0.72%)
Dec 28, 2020
128.72
129.17
127.57
128.52
3,699,430
-0.47(-0.36%)
Dec 24, 2020
123.35
129.91
123.24
128.99
6,930,706
+5.57(+4.51%)
Dec 23, 2020
124.06
124.22
122.72
123.42
6,275,093
-0.09(-0.07%)
Dec 22, 2020
128.37
128.42
123.32
123.51
6,082,911
-4.67(-3.64%)
Dec 21, 2020
130.38
131.00
124.56
128.18
6,851,316
-4.87(-3.66%)
Dec 18, 2020
133.54
134.61
131.98
133.05
5,160,210
-0.69(-0.51%)
Dec 17, 2020
132.18
134.25
131.90
133.74
2,320,559
+2.17(+1.65%)
Dec 16, 2020
130.58
133.35
129.18
131.56
4,881,653
-1.37(-1.03%)
Dec 15, 2020
132.91
133.53
131.30
132.93
3,291,135
+0.80(+0.60%)
Dec 14, 2020
135.43
135.72
131.95
132.13
4,711,404
-3.30(-2.44%)
Dec 11, 2020
133.61
135.82
133.61
135.43
2,230,993
+0.64(+0.48%)
Dec 10, 2020
135.21
136.22
133.87
134.79
2,605,530
-0.27(-0.20%)
Dec 09, 2020
138.17
138.17
134.15
135.06
4,384,663
-3.12(-2.26%)
Dec 08, 2020
137.76
138.35
136.82
138.18
2,056,414
+0.57(+0.41%)
Dec 07, 2020
137.65
138.57
136.89
137.61
3,396,773
+0.64(+0.47%)
Dec 04, 2020
135.12
137.06
134.72
136.97
2,287,285
+2.36(+1.75%)
Dec 03, 2020
135.90
136.31
134.03
134.62
2,853,647
-1.20(-0.88%)
Dec 02, 2020
137.45
137.59
135.11
135.81
3,241,141
-1.64(-1.19%)
Dec 01, 2020
136.84
138.32
136.32
137.45
3,792,619
+1.80(+1.33%)
Nov 30, 2020
134.36
135.73
132.70
135.65
5,013,593
+0.12(+0.09%)
Nov 27, 2020
136.03
136.84
135.01
135.53
2,177,549
+0.28(+0.21%)
Nov 25, 2020
135.50
135.87
133.43
135.25
1,847,793
-0.87(-0.64%)
Nov 24, 2020
133.66
136.59
132.92
136.11
3,238,050
+3.29(+2.48%)
Nov 23, 2020
132.22
133.77
131.75
132.82
2,593,702
+1.05(+0.80%)
Nov 20, 2020
134.72
134.86
131.72
131.77
2,464,417
-3.23(-2.39%)
Nov 19, 2020
132.44
135.27
130.56
135.00
3,278,864
+2.50(+1.88%)
Nov 18, 2020
133.82
133.90
132.50
132.50
2,544,272
-1.83(-1.36%)
Nov 17, 2020
134.32
135.99
132.70
134.33
2,585,783
-0.84(-0.62%)
Nov 16, 2020
134.36
135.50
133.33
135.17
2,690,882
+2.90(+2.19%)
Nov 13, 2020
130.49
132.99
130.28
132.28
2,107,856
+2.33(+1.79%)
Nov 12, 2020
131.47
131.65
129.51
129.94
2,218,635
-1.26(-0.96%)
Nov 11, 2020
131.75
131.84
129.51
131.21
2,459,101
-0.74(-0.56%)
Nov 10, 2020
129.21
132.66
128.89
131.95
3,792,256
+2.44(+1.88%)
Nov 09, 2020
129.31
133.48
127.96
129.51
7,088,219
+7.81(+6.42%)
Nov 06, 2020
121.91
122.24
120.58
121.69
1,712,127
+0.50(+0.42%)
Nov 05, 2020
123.20
123.28
120.37
121.19
4,079,213
-0.19(-0.16%)
Nov 04, 2020
119.39
123.34
118.68
121.38
3,893,167
+3.94(+3.35%)
Nov 03, 2020
115.14
118.14
114.37
117.44
3,522,419
+4.13(+3.65%)
Nov 02, 2020
114.94
115.67
112.65
113.31
4,815,052
-0.57(-0.50%)
Oct 30, 2020
113.77
116.67
112.30
113.88
6,013,178
-0.39(-0.34%)
Oct 29, 2020
112.31
118.01
109.84
114.27
10,577,710
-6.85(-5.65%)
Oct 28, 2020
123.96
124.44
120.90
121.11
4,688,781
-4.89(-3.88%)
Oct 27, 2020
128.13
129.35
125.88
126.00
3,460,012
-1.43(-1.12%)
Oct 26, 2020
130.25
130.67
126.38
127.43
2,859,404
-4.55(-3.45%)
Oct 23, 2020
131.90
132.48
130.64
131.98
3,250,404
+1.54(+1.18%)
Oct 22, 2020
129.20
130.88
128.13
130.45
1,909,887
+1.20(+0.93%)
Oct 21, 2020
128.38
130.30
127.98
129.25
2,076,043
+0.65(+0.50%)
Oct 20, 2020
128.03
129.93
127.41
128.60
2,983,258
+0.84(+0.66%)
Oct 19, 2020
131.85
132.24
127.28
127.76
3,207,738
-3.75(-2.85%)
Oct 16, 2020
131.75
133.53
131.41
131.51
3,852,040
+0.00(+0.00%)
Oct 15, 2020
129.40
131.52
128.66
131.51
3,860,280
-0.17(-0.13%)
Oct 14, 2020
133.74
134.18
130.71
131.68
2,557,791
-1.73(-1.30%)
Oct 13, 2020
136.66
137.08
132.81
133.41
2,660,845
-2.95(-2.16%)
Oct 12, 2020
136.74
137.36
135.53
136.36
3,248,527
+0.15(+0.11%)
Oct 09, 2020
134.84
136.34
134.20
136.22
3,056,315
+2.22(+1.66%)
Oct 08, 2020
133.70
134.28
132.69
133.99
2,183,036
+1.83(+1.38%)
Oct 07, 2020
133.21
133.69
131.64
132.17
3,529,564
+0.21(+0.16%)
Oct 06, 2020
133.05
135.25
131.64
131.96
3,319,916
-1.10(-0.82%)
Oct 05, 2020
133.56
134.26
131.84
133.05
2,361,842
+0.38(+0.29%)
Oct 02, 2020
132.59
133.37
130.73
132.67
2,278,095
-1.57(-1.17%)
Oct 01, 2020
136.18
137.38
133.01
134.24
4,082,314
-0.31(-0.23%)
Sep 30, 2020
135.96
136.44
133.37
134.55
3,723,212
-1.45(-1.07%)
Sep 29, 2020
135.54
136.36
135.03
136.00
2,208,117
+0.80(+0.59%)
Sep 28, 2020
134.94
135.97
134.47
135.21
1,884,767
+1.76(+1.32%)
Sep 25, 2020
130.86
134.03
130.06
133.44
2,213,982
+1.64(+1.24%)
Sep 24, 2020
130.94
132.88
126.55
131.81
3,749,056
+0.55(+0.42%)
Sep 23, 2020
133.81
134.04
130.90
131.26
2,052,090
-2.36(-1.76%)
Sep 22, 2020
131.82
134.00
130.69
133.62
2,305,098
+1.98(+1.51%)
Sep 21, 2020
131.68
132.11
129.06
131.64
3,228,038
-2.40(-1.79%)
Sep 18, 2020
135.74
137.04
132.99
134.04
3,960,572
-1.98(-1.45%)
Sep 17, 2020
133.22
136.10
132.95
136.01
3,180,947
+0.13(+0.09%)
Sep 16, 2020
136.82
137.86
135.82
135.89
2,944,573
+0.16(+0.11%)
Sep 15, 2020
134.93
136.28
134.32
135.73
2,311,396
+2.07(+1.55%)
Sep 14, 2020
133.16
134.88
132.33
133.66
3,116,129
+1.83(+1.39%)
Sep 11, 2020
133.26
134.07
130.45
131.83
2,829,840
-1.49(-1.12%)
Sep 10, 2020
136.24
137.59
132.71
133.32
2,413,804
-2.09(-1.55%)
Sep 09, 2020
134.59
136.29
132.93
135.41
4,050,532
+2.55(+1.92%)
Sep 08, 2020
132.01
134.07
131.31
132.86
4,533,666
-2.10(-1.55%)
Sep 04, 2020
137.70
138.13
132.99
134.96
3,515,361
-2.64(-1.92%)
Sep 03, 2020
140.90
141.05
135.73
137.60
2,755,337
-4.43(-3.12%)
Sep 02, 2020
139.06
142.91
138.20
142.03
3,494,751
+3.11(+2.24%)
Sep 01, 2020
137.46
139.09
137.11
138.92
2,895,159
+1.37(+0.99%)
Aug 31, 2020
139.03
139.03
137.42
137.55
4,273,174
-1.48(-1.06%)
Aug 28, 2020
137.77
139.08
137.07
139.03
2,755,152
+1.16(+0.84%)
Aug 27, 2020
135.65
138.10
134.65
137.87
4,454,528
+3.02(+2.24%)
Aug 26, 2020
132.90
135.45
131.94
134.85
5,110,536
+2.30(+1.73%)
Aug 25, 2020
129.45
132.64
128.42
132.56
2,905,425
+3.37(+2.61%)
Aug 24, 2020
130.60
130.60
127.87
129.18
3,449,976
-0.12(-0.09%)
Aug 21, 2020
128.86
129.92
128.30
129.30
3,629,962
+0.51(+0.40%)
Aug 20, 2020
129.15
129.62
128.30
128.79
3,834,738
-1.25(-0.96%)
Aug 19, 2020
132.22
132.22
129.89
130.04
4,058,016
-1.09(-0.83%)
Aug 18, 2020
132.13
132.23
130.23
131.13
4,159,520
-0.42(-0.32%)
Aug 17, 2020
131.84
132.73
131.12
131.55
2,885,608
+0.35(+0.27%)
Aug 14, 2020
132.34
132.49
130.58
131.20
1,919,054
-1.20(-0.91%)
Aug 13, 2020
130.17
132.78
130.17
132.40
3,130,881
+1.26(+0.96%)
Aug 12, 2020
131.07
132.13
130.53
131.14
2,430,769
+0.70(+0.54%)
Aug 11, 2020
133.51
133.65
130.13
130.44
3,118,082
-2.84(-2.13%)
Aug 10, 2020
134.96
135.35
132.44
133.28
3,717,476
-1.48(-1.10%)
Aug 07, 2020
133.34
134.94
132.58
134.75
3,706,839
+0.71(+0.53%)
Aug 06, 2020
132.97
134.67
132.66
134.04
4,821,957
+0.46(+0.34%)
Aug 05, 2020
135.39
135.76
132.24
133.59
7,090,099
-0.64(-0.48%)
Aug 04, 2020
133.80
136.10
132.22
134.22
6,637,242
-1.58(-1.16%)
Aug 03, 2020
134.15
136.19
133.93
135.80
4,924,176
+2.39(+1.79%)
Jul 31, 2020
132.12
133.50
131.48
133.41
3,909,502
+1.01(+0.77%)
Jul 30, 2020
130.04
132.69
129.50
132.40
2,958,254
+0.43(+0.32%)
Jul 29, 2020
130.11
132.38
129.40
131.97
2,482,841
+1.92(+1.47%)
Jul 28, 2020
130.36
131.39
129.85
130.06
2,020,163
-0.74(-0.56%)
Jul 27, 2020
130.94
131.97
129.78
130.80
2,998,157
-0.24(-0.18%)
Jul 24, 2020
131.34
131.87
130.10
131.03
2,671,367
-1.18(-0.89%)
Jul 23, 2020
132.14
135.11
131.48
132.21
3,679,104
+0.20(+0.15%)
Jul 22, 2020
131.09
132.18
130.57
132.01
2,284,309
+1.25(+0.96%)
Jul 21, 2020
129.93
131.49
129.47
130.76
3,742,310
+1.69(+1.31%)
Jul 20, 2020
128.02
129.46
126.93
129.07
2,553,653
+0.99(+0.77%)
Jul 17, 2020
127.15
128.76
126.23
128.09
2,265,710
+1.48(+1.17%)
Jul 16, 2020
127.24
127.61
126.00
126.61
2,012,893
-1.44(-1.13%)
Jul 15, 2020
125.88
128.51
125.43
128.05
4,869,304
+3.66(+2.94%)
Jul 14, 2020
123.09
124.43
121.49
124.39
3,948,603
+0.86(+0.69%)
Jul 13, 2020
125.95
126.50
123.19
123.54
3,804,760
-1.28(-1.02%)
Jul 10, 2020
123.52
125.00
122.76
124.81
2,186,531
+0.99(+0.80%)
Jul 09, 2020
125.02
125.44
122.26
123.82
4,812,067
-0.92(-0.74%)
Jul 08, 2020
124.78
125.46
123.42
124.74
4,834,648
+0.27(+0.22%)
Jul 07, 2020
124.51
126.77
123.69
124.47
3,866,136
-0.94(-0.75%)
Jul 06, 2020
126.90
126.90
124.65
125.41
2,562,445
+0.68(+0.55%)
Jul 02, 2020
126.33
127.19
124.44
124.72
2,203,968
-0.07(-0.06%)
Jul 01, 2020
122.68
125.53
121.92
124.80
3,618,562
+2.53(+2.07%)
Jun 30, 2020
119.60
122.98
119.17
122.27
4,139,061
+2.66(+2.23%)
Jun 29, 2020
120.05
120.17
117.98
119.61
3,768,415
+0.60(+0.51%)
Jun 26, 2020
121.05
121.83
118.74
119.01
11,889,608
-2.53(-2.08%)
Jun 25, 2020
121.28
122.19
119.84
121.53
3,583,640
+0.89(+0.74%)
Jun 24, 2020
125.12
125.78
120.16
120.64
6,372,869
-5.16(-4.10%)
Jun 23, 2020
128.29
128.29
125.37
125.80
2,524,324
-0.90(-0.71%)
Jun 22, 2020
123.69
126.97
123.25
126.70
3,477,264
+3.60(+2.93%)
Jun 19, 2020
129.74
130.21
123.10
123.10
6,913,598
-4.51(-3.54%)
Jun 18, 2020
125.70
128.49
125.70
127.61
2,272,514
+1.24(+0.98%)
Jun 17, 2020
126.35
128.75
126.06
126.37
3,931,652
-1.81(-1.42%)
Jun 16, 2020
128.94
130.40
126.85
128.19
5,766,514
+2.86(+2.29%)
Jun 15, 2020
122.43
126.51
121.93
125.33
5,402,115
+0.33(+0.26%)
Jun 12, 2020
125.22
126.29
122.23
125.00
3,833,284
+2.60(+2.12%)
Jun 11, 2020
125.98
126.77
122.38
122.40
3,904,230
-6.06(-4.71%)
Jun 10, 2020
129.06
129.70
127.03
128.45
3,063,664
-0.14(-0.11%)
Jun 09, 2020
129.17
130.13
128.33
128.59
2,553,231
-1.09(-0.84%)
Jun 08, 2020
129.54
130.44
127.82
129.68
3,446,712
-0.45(-0.35%)
Jun 05, 2020
125.99
130.26
124.35
130.14
5,409,769
+6.19(+4.99%)
Jun 04, 2020
126.31
126.89
122.24
123.95
5,145,989
-3.00(-2.36%)
Jun 03, 2020
126.93
127.34
125.39
126.95
3,593,131
+0.55(+0.44%)
Jun 02, 2020
126.89
127.32
125.24
126.40
6,514,599
+0.08(+0.06%)
Jun 01, 2020
126.35
126.91
125.40
126.31
2,229,762
+0.04(+0.03%)
May 29, 2020
126.02
126.75
124.11
126.28
4,182,190
+0.42(+0.33%)
May 28, 2020
126.45
127.62
125.55
125.86
3,082,355
+0.31(+0.25%)
May 27, 2020
125.53
125.92
122.50
125.55
3,404,563
+1.30(+1.05%)
May 26, 2020
127.34
127.87
124.06
124.25
3,576,965
+0.40(+0.32%)
May 22, 2020
124.30
124.63
123.04
123.85
2,082,135
-0.31(-0.25%)
May 21, 2020
125.27
125.90
123.31
124.16
4,421,137
-1.46(-1.17%)
May 20, 2020
124.94
127.19
124.17
125.62
3,306,017
+2.43(+1.97%)
May 19, 2020
123.17
125.52
122.97
123.20
2,668,326
-0.82(-0.66%)
May 18, 2020
122.84
127.00
122.78
124.01
5,115,830
+3.75(+3.12%)
May 15, 2020
117.37
120.65
116.45
120.27
4,360,071
+2.23(+1.89%)
May 14, 2020
114.55
118.43
114.23
118.04
5,595,153
+2.07(+1.79%)
May 13, 2020
116.52
118.51
114.71
115.96
7,081,865
-0.38(-0.33%)
May 12, 2020
117.22
118.59
116.22
116.35
3,690,758
-0.30(-0.26%)
May 11, 2020
115.77
118.66
114.81
116.65
4,891,999
+0.01(+0.01%)
May 08, 2020
119.30
122.00
116.08
116.64
4,980,237
-1.10(-0.94%)
May 07, 2020
118.66
122.29
116.58
117.74
6,523,356
-2.25(-1.87%)
May 06, 2020
122.02
123.20
119.90
119.98
4,573,454
-0.04(-0.03%)
May 05, 2020
118.70
120.80
117.27
120.02
3,412,197
+3.06(+2.62%)
May 04, 2020
116.53
117.44
115.65
116.96
2,883,222
-0.65(-0.55%)
May 01, 2020
116.96
118.82
116.43
117.60
2,836,097
-2.36(-1.97%)
Apr 30, 2020
120.96
121.45
118.61
119.97
3,775,231
-2.18(-1.79%)
Apr 29, 2020
120.98
124.79
120.22
122.15
6,211,710
+4.69(+4.00%)
Apr 28, 2020
117.96
119.51
113.90
117.46
4,810,882
+1.36(+1.17%)
Apr 27, 2020
115.19
116.43
112.95
116.10
3,739,290
+1.74(+1.52%)
Apr 24, 2020
111.42
114.78
110.70
114.36
4,404,817
+4.14(+3.75%)
Apr 23, 2020
112.14
112.66
109.95
110.22
2,374,924
-1.25(-1.12%)
Apr 22, 2020
109.43
112.46
109.16
111.47
3,315,974
+4.62(+4.32%)
Apr 21, 2020
109.23
109.73
106.47
106.85
4,017,207
-4.69(-4.20%)
Apr 20, 2020
114.48
114.53
111.27
111.53
4,706,698
-4.86(-4.17%)
Apr 17, 2020
114.37
116.63
113.12
116.39
4,288,831
+4.52(+4.04%)
Apr 16, 2020
111.17
111.94
109.10
111.87
5,588,270
+2.57(+2.36%)
Apr 15, 2020
110.22
110.26
107.04
109.30
4,966,651
-3.30(-2.93%)
Apr 14, 2020
111.79
113.56
107.34
112.60
6,621,416
+0.17(+0.15%)
Apr 13, 2020
112.94
113.38
109.52
112.43
4,975,170
-1.38(-1.22%)
Apr 09, 2020
114.99
117.03
112.68
113.81
5,148,004
+0.32(+0.28%)
Apr 08, 2020
110.86
114.66
109.46
113.49
4,007,865
+4.21(+3.85%)
Apr 07, 2020
117.18
119.00
109.07
109.28
5,669,817
-2.62(-2.34%)
Apr 06, 2020
110.72
112.53
108.56
111.90
6,275,542
+7.09(+6.77%)
Apr 03, 2020
106.00
106.59
102.06
104.80
4,113,038
-1.72(-1.61%)
Apr 02, 2020
103.05
107.74
102.30
106.52
3,920,052
+2.32(+2.23%)
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
.