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
Dollar General
(NY:
DG
)
154.21
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Mar 27, 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
195.17
198.24
194.14
196.01
2,269,683
+0.84(+0.43%)
Mar 30, 2021
197.34
198.71
194.84
195.17
2,033,052
-1.59(-0.81%)
Mar 29, 2021
196.28
197.87
192.61
196.75
2,532,979
+0.30(+0.15%)
Mar 26, 2021
191.71
196.47
191.38
196.45
2,881,748
+5.13(+2.68%)
Mar 25, 2021
190.57
192.87
189.01
191.32
2,889,885
+0.68(+0.36%)
Mar 24, 2021
190.67
193.48
189.72
190.65
2,648,171
-0.01(-0.01%)
Mar 23, 2021
187.42
193.80
187.24
190.66
3,998,994
+3.03(+1.61%)
Mar 22, 2021
182.16
190.13
181.99
187.63
5,527,425
+5.98(+3.29%)
Mar 19, 2021
173.54
183.79
172.83
181.65
7,173,721
+8.69(+5.02%)
Mar 18, 2021
170.59
175.62
167.84
172.97
12,742,222
-8.42(-4.64%)
Mar 17, 2021
186.71
186.91
181.10
181.39
3,062,908
-5.84(-3.12%)
Mar 16, 2021
186.90
188.90
186.55
187.23
2,294,183
-0.53(-0.28%)
Mar 15, 2021
188.13
188.70
186.18
187.76
2,634,386
+2.07(+1.11%)
Mar 12, 2021
183.17
186.12
181.76
185.69
1,949,524
+2.22(+1.21%)
Mar 11, 2021
182.24
184.30
181.28
183.48
2,358,426
+2.05(+1.13%)
Mar 10, 2021
181.63
183.02
179.83
181.43
1,894,056
+0.82(+0.46%)
Mar 09, 2021
177.76
181.19
176.70
180.61
2,854,682
+4.57(+2.59%)
Mar 08, 2021
174.12
178.70
172.81
176.04
2,372,093
+3.16(+1.83%)
Mar 05, 2021
173.01
173.51
168.66
172.88
2,607,395
+0.55(+0.32%)
Mar 04, 2021
176.36
176.74
170.88
172.33
3,301,070
-4.59(-2.60%)
Mar 03, 2021
178.79
180.90
176.89
176.92
3,314,868
-3.49(-1.94%)
Mar 02, 2021
186.96
187.23
180.24
180.41
4,275,328
-6.19(-3.32%)
Mar 01, 2021
183.08
186.88
182.80
186.60
3,752,723
+3.78(+2.07%)
Feb 26, 2021
183.41
183.63
181.15
182.82
3,244,693
+0.30(+0.16%)
Feb 25, 2021
183.80
185.15
180.81
182.52
3,164,032
-3.80(-2.04%)
Feb 24, 2021
188.46
188.46
184.21
186.32
2,567,482
-2.49(-1.32%)
Feb 23, 2021
192.02
192.82
188.79
188.81
1,994,957
-3.47(-1.81%)
Feb 22, 2021
194.49
194.74
192.10
192.28
1,913,308
-2.31(-1.19%)
Feb 19, 2021
197.17
197.17
194.06
194.59
1,888,224
-1.62(-0.82%)
Feb 18, 2021
192.53
196.42
192.02
196.21
1,615,624
+1.29(+0.66%)
Feb 17, 2021
193.14
195.34
192.33
194.92
1,502,898
+1.23(+0.63%)
Feb 16, 2021
192.04
194.84
191.31
193.69
1,737,808
+1.58(+0.82%)
Feb 12, 2021
193.47
194.33
191.50
192.12
1,613,663
-1.39(-0.72%)
Feb 11, 2021
194.36
196.12
193.38
193.51
1,546,226
-1.24(-0.64%)
Feb 10, 2021
198.79
199.04
194.40
194.75
2,241,529
-2.10(-1.07%)
Feb 09, 2021
194.15
197.24
192.15
196.85
3,184,103
+4.94(+2.58%)
Feb 08, 2021
188.95
192.28
188.56
191.91
3,592,700
+4.41(+2.35%)
Feb 05, 2021
189.84
192.66
186.72
187.50
3,912,281
-1.84(-0.97%)
Feb 04, 2021
189.67
190.49
187.60
189.33
2,938,642
-0.06(-0.03%)
Feb 03, 2021
189.25
190.47
188.65
189.39
3,291,854
+0.42(+0.22%)
Feb 02, 2021
187.27
191.54
187.00
188.97
3,854,657
+2.52(+1.35%)
Feb 01, 2021
188.26
189.40
186.06
186.46
3,191,281
-1.80(-0.96%)
Jan 29, 2021
192.96
193.47
188.03
188.26
4,635,070
-4.30(-2.23%)
Jan 28, 2021
192.51
194.93
191.78
192.55
6,478,434
-0.56(-0.29%)
Jan 27, 2021
198.65
200.97
192.03
193.12
3,307,427
-6.28(-3.15%)
Jan 26, 2021
200.39
200.78
198.56
199.39
1,521,707
-0.44(-0.22%)
Jan 25, 2021
200.01
201.20
198.42
199.83
1,562,625
+0.35(+0.17%)
Jan 22, 2021
200.94
201.49
199.04
199.48
1,504,294
-1.46(-0.73%)
Jan 21, 2021
198.97
202.56
197.84
200.94
2,155,392
+2.52(+1.27%)
Jan 20, 2021
200.14
200.36
197.28
198.43
2,832,836
-0.91(-0.46%)
Jan 19, 2021
204.60
205.51
199.24
199.34
2,220,536
-5.20(-2.54%)
Jan 15, 2021
206.28
206.78
203.58
204.54
1,856,281
-1.74(-0.84%)
Jan 14, 2021
210.01
210.75
206.16
206.28
2,654,856
-4.82(-2.28%)
Jan 13, 2021
210.12
212.41
208.99
211.10
1,208,479
-0.15(-0.07%)
Jan 12, 2021
207.78
211.62
206.68
211.25
2,228,672
+3.02(+1.45%)
Jan 11, 2021
208.34
210.55
207.62
208.24
1,659,171
-0.53(-0.25%)
Jan 08, 2021
211.50
211.85
207.46
208.77
1,921,923
-1.85(-0.88%)
Jan 07, 2021
207.98
211.35
207.60
210.61
1,570,277
+2.33(+1.12%)
Jan 06, 2021
199.83
209.01
199.09
208.28
2,737,405
+8.30(+4.15%)
Jan 05, 2021
202.59
203.15
199.66
199.98
1,840,756
-2.88(-1.42%)
Jan 04, 2021
203.39
204.69
201.01
202.87
2,105,396
-0.22(-0.11%)
Dec 31, 2020
203.09
203.09
203.09
1,094,901
+0.36(+0.18%)
Dec 30, 2020
204.03
204.80
202.70
202.73
1,094,901
-1.36(-0.67%)
Dec 29, 2020
203.53
204.58
202.89
204.09
1,169,964
+0.92(+0.45%)
Dec 28, 2020
205.83
205.85
202.41
203.18
1,314,219
-0.86(-0.42%)
Dec 24, 2020
204.10
205.07
203.42
204.03
554,722
+0.11(+0.05%)
Dec 23, 2020
204.59
206.02
203.78
203.93
1,751,285
-1.83(-0.89%)
Dec 22, 2020
204.77
206.18
203.59
205.76
1,764,007
+2.04(+1.00%)
Dec 21, 2020
201.83
204.92
199.73
203.73
2,067,197
+0.46(+0.23%)
Dec 18, 2020
205.57
205.95
202.76
203.26
4,341,478
-2.00(-0.97%)
Dec 17, 2020
204.74
206.05
204.22
205.26
1,729,281
+1.48(+0.72%)
Dec 16, 2020
200.82
204.97
200.63
203.78
1,770,590
+3.13(+1.56%)
Dec 15, 2020
199.51
201.80
198.82
200.66
2,326,601
+1.82(+0.91%)
Dec 14, 2020
199.71
200.58
198.57
198.84
1,924,123
-0.69(-0.34%)
Dec 11, 2020
199.08
200.69
198.63
199.53
1,807,482
+0.72(+0.36%)
Dec 10, 2020
201.29
201.76
198.22
198.81
2,340,748
-3.00(-1.49%)
Dec 09, 2020
204.25
204.93
199.04
201.81
2,430,722
-2.31(-1.13%)
Dec 08, 2020
204.88
205.55
202.98
204.12
1,751,517
-1.92(-0.93%)
Dec 07, 2020
206.67
209.76
204.66
206.04
2,030,995
-0.07(-0.03%)
Dec 04, 2020
206.85
208.47
204.91
206.11
1,933,400
-1.02(-0.49%)
Dec 03, 2020
206.16
208.59
204.25
207.13
3,150,333
-2.95(-1.40%)
Dec 02, 2020
211.58
211.95
209.12
210.08
1,812,909
-2.22(-1.05%)
Dec 01, 2020
211.38
214.07
210.60
212.30
2,099,674
+1.22(+0.58%)
Nov 30, 2020
211.02
211.43
206.97
211.08
3,013,142
+0.55(+0.26%)
Nov 27, 2020
209.49
210.77
208.91
210.53
748,673
+0.97(+0.47%)
Nov 25, 2020
206.42
210.03
205.73
209.56
1,411,710
+3.88(+1.89%)
Nov 24, 2020
204.74
207.09
204.45
205.68
1,784,397
+1.87(+0.92%)
Nov 23, 2020
204.11
205.44
203.05
203.80
1,507,372
+0.78(+0.39%)
Nov 20, 2020
203.77
205.98
202.87
203.02
1,485,956
-0.95(-0.46%)
Nov 19, 2020
201.84
204.62
200.38
203.97
1,901,960
+2.55(+1.27%)
Nov 18, 2020
201.76
204.31
199.23
201.42
1,908,705
-0.17(-0.09%)
Nov 17, 2020
204.73
205.14
201.27
201.59
2,319,908
-4.19(-2.04%)
Nov 16, 2020
206.95
208.11
205.21
205.78
1,831,724
-0.78(-0.38%)
Nov 13, 2020
206.52
207.84
204.42
206.56
1,275,851
+1.08(+0.53%)
Nov 12, 2020
206.66
206.68
202.53
205.48
1,493,282
-0.76(-0.37%)
Nov 11, 2020
204.25
209.14
204.25
206.25
1,559,057
+2.91(+1.43%)
Nov 10, 2020
203.69
206.65
201.11
203.34
1,945,614
+0.07(+0.03%)
Nov 09, 2020
217.06
217.53
203.03
203.27
2,733,147
-10.54(-4.93%)
Nov 06, 2020
210.84
214.46
209.19
213.81
959,089
+3.27(+1.56%)
Nov 05, 2020
211.49
213.03
208.66
210.53
1,456,629
+1.72(+0.82%)
Nov 04, 2020
209.34
211.95
207.30
208.81
1,704,643
+2.06(+0.99%)
Nov 03, 2020
204.05
209.47
203.92
206.76
1,496,645
+4.42(+2.19%)
Nov 02, 2020
202.56
204.84
199.99
202.34
1,605,204
+0.78(+0.39%)
Oct 30, 2020
202.80
204.00
199.07
201.55
1,895,189
-1.95(-0.96%)
Oct 29, 2020
203.58
205.50
202.43
203.50
1,295,463
-0.28(-0.14%)
Oct 28, 2020
204.90
207.95
202.84
203.78
1,624,184
-2.60(-1.26%)
Oct 27, 2020
205.21
207.36
204.44
206.38
1,111,855
+1.61(+0.79%)
Oct 26, 2020
206.68
207.46
202.45
204.77
1,237,119
-3.28(-1.58%)
Oct 23, 2020
206.73
208.42
205.42
208.05
1,380,955
+1.08(+0.52%)
Oct 22, 2020
211.37
211.95
206.47
206.97
1,393,199
-5.35(-2.52%)
Oct 21, 2020
210.36
214.11
210.36
212.32
1,820,994
+2.01(+0.96%)
Oct 20, 2020
210.59
212.71
209.96
210.31
1,093,660
-0.28(-0.13%)
Oct 19, 2020
214.80
216.39
209.93
210.59
1,614,070
-3.51(-1.64%)
Oct 16, 2020
216.35
217.11
214.11
214.11
1,661,061
-1.12(-0.52%)
Oct 15, 2020
212.40
215.98
211.62
215.23
1,551,154
+2.68(+1.26%)
Oct 14, 2020
215.06
215.14
212.21
212.55
1,220,528
-2.80(-1.30%)
Oct 13, 2020
213.13
216.26
213.13
215.35
1,162,401
+2.36(+1.11%)
Oct 12, 2020
214.50
214.88
212.46
213.00
1,559,133
-0.40(-0.19%)
Oct 09, 2020
212.31
215.14
212.19
213.40
1,347,819
+2.03(+0.96%)
Oct 08, 2020
209.23
211.88
208.50
211.37
1,462,074
+4.20(+2.03%)
Oct 07, 2020
206.54
208.33
206.28
207.17
1,628,783
+2.16(+1.06%)
Oct 06, 2020
207.14
209.06
204.31
205.01
1,729,552
-0.87(-0.42%)
Oct 05, 2020
204.73
206.26
203.59
205.88
1,362,484
+1.96(+0.96%)
Oct 02, 2020
202.25
205.04
202.03
203.92
1,351,154
+0.00(+0.00%)
Oct 01, 2020
203.67
206.23
203.39
203.92
1,897,391
+1.83(+0.91%)
Sep 30, 2020
202.77
204.03
200.86
202.09
1,771,316
-0.02(-0.01%)
Sep 29, 2020
201.97
204.36
201.73
202.11
1,337,568
-0.16(-0.08%)
Sep 28, 2020
201.22
203.31
198.78
202.26
1,585,124
+1.36(+0.68%)
Sep 25, 2020
197.74
201.82
197.01
200.90
1,203,654
+3.25(+1.64%)
Sep 24, 2020
196.88
198.88
195.30
197.65
1,460,048
+0.77(+0.39%)
Sep 23, 2020
200.95
202.32
196.50
196.88
1,963,448
-3.97(-1.98%)
Sep 22, 2020
195.04
201.45
195.04
200.85
1,926,673
+5.21(+2.66%)
Sep 21, 2020
199.48
199.91
195.04
195.65
2,400,427
-4.98(-2.48%)
Sep 18, 2020
196.98
201.48
196.42
200.62
4,066,222
+4.44(+2.26%)
Sep 17, 2020
193.41
196.79
193.29
196.19
2,006,663
+0.72(+0.37%)
Sep 16, 2020
196.57
197.52
195.13
195.46
1,924,979
-0.12(-0.06%)
Sep 15, 2020
195.29
196.60
194.54
195.58
1,583,163
+0.73(+0.38%)
Sep 14, 2020
193.90
196.43
193.59
194.85
2,051,133
+1.55(+0.80%)
Sep 11, 2020
190.87
193.72
190.80
193.29
1,739,406
+3.26(+1.71%)
Sep 10, 2020
190.35
193.15
189.66
190.04
1,897,793
-0.32(-0.17%)
Sep 09, 2020
186.40
191.76
186.26
190.35
1,778,628
+4.87(+2.62%)
Sep 08, 2020
187.15
188.68
183.91
185.49
2,319,253
-3.20(-1.70%)
Sep 04, 2020
189.89
191.05
184.59
188.69
1,843,341
-1.04(-0.55%)
Sep 03, 2020
196.08
196.37
189.00
189.73
2,242,755
-7.04(-3.58%)
Sep 02, 2020
192.81
197.62
190.65
196.77
2,506,620
+4.05(+2.10%)
Sep 01, 2020
194.35
195.78
192.61
192.72
1,813,075
-1.91(-0.98%)
Aug 31, 2020
193.71
196.18
192.67
194.62
2,191,485
+1.44(+0.74%)
Aug 28, 2020
194.98
195.67
191.43
193.19
2,315,405
-0.92(-0.47%)
Aug 27, 2020
198.60
199.54
192.38
194.10
3,989,413
-2.65(-1.35%)
Aug 26, 2020
191.60
197.31
191.43
196.76
2,490,235
+5.24(+2.73%)
Aug 25, 2020
191.97
192.40
190.41
191.52
1,609,771
+0.33(+0.17%)
Aug 24, 2020
193.78
193.95
190.89
191.19
2,786,150
-0.59(-0.31%)
Aug 21, 2020
191.37
193.14
190.62
191.78
1,853,610
+1.09(+0.57%)
Aug 20, 2020
192.25
192.81
190.37
190.69
1,720,044
-2.25(-1.16%)
Aug 19, 2020
192.44
194.16
191.02
192.94
1,618,027
+2.07(+1.09%)
Aug 18, 2020
193.73
193.73
189.12
190.87
2,078,552
-2.65(-1.37%)
Aug 17, 2020
192.13
195.01
191.18
193.52
1,977,443
+2.10(+1.10%)
Aug 14, 2020
189.35
191.76
189.08
191.41
1,453,118
+2.38(+1.26%)
Aug 13, 2020
190.15
190.81
188.25
189.03
1,431,659
-0.72(-0.38%)
Aug 12, 2020
186.06
190.29
184.71
189.76
1,829,117
+5.53(+3.00%)
Aug 11, 2020
185.95
186.04
183.93
184.22
1,207,574
-2.12(-1.14%)
Aug 10, 2020
188.28
188.29
185.28
186.34
2,707,288
-1.93(-1.02%)
Aug 07, 2020
186.25
188.55
185.83
188.27
1,544,606
+2.64(+1.42%)
Aug 06, 2020
187.26
187.78
183.43
185.63
1,867,989
-2.63(-1.40%)
Aug 05, 2020
189.09
190.26
187.10
188.26
2,089,216
-0.15(-0.08%)
Aug 04, 2020
185.19
188.57
184.69
188.41
1,829,745
+2.45(+1.32%)
Aug 03, 2020
183.85
186.33
183.85
185.96
1,471,491
+2.40(+1.31%)
Jul 31, 2020
184.50
184.86
181.01
183.56
1,382,791
-0.89(-0.48%)
Jul 30, 2020
184.18
185.18
183.26
184.44
1,093,613
-0.06(-0.03%)
Jul 29, 2020
184.09
185.51
183.75
184.50
1,105,492
+1.30(+0.71%)
Jul 28, 2020
183.61
184.94
182.47
183.20
1,329,552
+0.08(+0.04%)
Jul 27, 2020
184.90
185.38
182.72
183.12
1,530,508
-1.69(-0.91%)
Jul 24, 2020
183.97
186.01
183.66
184.81
1,149,197
+0.05(+0.03%)
Jul 23, 2020
188.47
188.78
184.40
184.76
1,644,334
-3.37(-1.79%)
Jul 22, 2020
184.92
188.42
183.91
188.14
1,778,118
+3.17(+1.71%)
Jul 21, 2020
185.62
186.55
183.28
184.97
1,599,533
-0.88(-0.47%)
Jul 20, 2020
182.81
186.15
182.31
185.84
1,462,797
+4.14(+2.28%)
Jul 17, 2020
183.33
183.49
181.30
181.71
2,287,814
-0.42(-0.23%)
Jul 16, 2020
182.56
184.50
180.58
182.13
1,526,301
-0.49(-0.27%)
Jul 15, 2020
183.55
184.03
181.36
182.62
1,656,964
-0.29(-0.16%)
Jul 14, 2020
179.34
183.03
178.87
182.91
2,073,990
+3.15(+1.75%)
Jul 13, 2020
181.79
184.28
179.14
179.76
1,858,550
-1.72(-0.95%)
Jul 10, 2020
183.09
183.65
180.13
181.47
1,483,199
-1.45(-0.79%)
Jul 09, 2020
179.94
183.70
179.85
182.92
1,801,716
+3.09(+1.72%)
Jul 08, 2020
181.24
181.62
178.93
179.83
2,311,886
-1.24(-0.69%)
Jul 07, 2020
179.24
182.12
179.05
181.07
1,995,196
+0.66(+0.36%)
Jul 06, 2020
183.69
183.96
179.40
180.41
1,817,819
-1.91(-1.05%)
Jul 02, 2020
184.55
184.65
181.80
182.32
1,620,917
-1.37(-0.74%)
Jul 01, 2020
182.62
184.21
180.97
183.69
1,917,350
+0.38(+0.20%)
Jun 30, 2020
182.85
183.84
181.03
183.31
1,978,926
+0.47(+0.26%)
Jun 29, 2020
182.90
184.09
181.01
182.84
2,231,815
+0.61(+0.33%)
Jun 26, 2020
183.56
186.32
182.10
182.24
6,951,229
-1.23(-0.67%)
Jun 25, 2020
183.55
184.52
180.58
183.47
2,628,630
-1.14(-0.61%)
Jun 24, 2020
182.37
185.18
181.49
184.60
2,546,374
+1.81(+0.99%)
Jun 23, 2020
185.48
185.71
182.25
182.79
1,866,773
-2.09(-1.13%)
Jun 22, 2020
182.42
185.39
181.53
184.88
1,498,169
+3.23(+1.78%)
Jun 19, 2020
185.79
186.40
181.06
181.65
2,973,085
-2.44(-1.33%)
Jun 18, 2020
183.73
184.74
181.57
184.09
1,890,938
+1.50(+0.82%)
Jun 17, 2020
183.51
184.09
181.71
182.59
1,820,068
-1.08(-0.59%)
Jun 16, 2020
181.98
183.93
179.85
183.67
2,657,549
+2.91(+1.61%)
Jun 15, 2020
175.82
183.02
175.72
180.76
2,954,538
+3.71(+2.10%)
Jun 12, 2020
183.06
183.49
174.67
177.05
3,324,456
-4.12(-2.27%)
Jun 11, 2020
183.02
185.41
180.38
181.17
2,860,840
-1.78(-0.97%)
Jun 10, 2020
180.00
183.54
180.00
182.95
3,689,129
+3.73(+2.08%)
Jun 09, 2020
181.01
181.10
178.01
179.22
2,651,854
+0.24(+0.13%)
Jun 08, 2020
176.72
180.32
176.71
178.97
3,104,393
+0.33(+0.18%)
Jun 05, 2020
179.37
179.84
174.42
178.65
3,469,015
-0.21(-0.12%)
Jun 04, 2020
182.58
183.55
178.20
178.86
3,237,789
-3.72(-2.04%)
Jun 03, 2020
184.41
184.61
180.96
182.58
2,521,326
-1.95(-1.06%)
Jun 02, 2020
184.28
185.75
182.65
184.54
2,996,733
+0.27(+0.15%)
Jun 01, 2020
184.06
187.48
182.00
184.27
2,704,813
-0.01(-0.00%)
May 29, 2020
177.99
185.43
177.99
184.28
8,458,557
+7.12(+4.02%)
May 28, 2020
178.97
182.34
173.50
177.16
5,919,993
-2.97(-1.65%)
May 27, 2020
173.78
180.13
172.29
180.13
3,709,810
+6.58(+3.79%)
May 26, 2020
175.24
176.42
172.60
173.55
2,649,739
+1.33(+0.77%)
May 22, 2020
172.70
172.82
170.52
172.22
1,921,676
+0.55(+0.32%)
May 21, 2020
172.25
172.70
169.91
171.67
2,054,318
-0.15(-0.09%)
May 20, 2020
174.72
175.38
170.82
171.83
2,461,089
-2.80(-1.60%)
May 19, 2020
175.56
177.66
174.57
174.63
1,725,707
-0.55(-0.31%)
May 18, 2020
177.96
178.02
174.74
175.17
2,252,939
+0.03(+0.02%)
May 15, 2020
174.18
176.83
173.46
175.15
2,918,005
+0.50(+0.29%)
May 14, 2020
173.51
175.61
172.03
174.65
1,556,373
-0.07(-0.04%)
May 13, 2020
175.06
176.92
172.26
174.71
2,446,367
-0.15(-0.09%)
May 12, 2020
175.84
177.78
174.66
174.87
2,104,886
-1.26(-0.72%)
May 11, 2020
170.59
177.97
170.59
176.13
2,851,275
+6.43(+3.79%)
May 08, 2020
168.58
170.11
166.84
169.70
1,636,298
+2.66(+1.59%)
May 07, 2020
168.63
169.19
166.72
167.04
1,163,829
-0.29(-0.17%)
May 06, 2020
169.20
170.23
166.83
167.33
1,209,397
-0.93(-0.56%)
May 05, 2020
169.35
170.17
167.49
168.27
1,494,550
-0.55(-0.32%)
May 04, 2020
167.18
169.16
166.15
168.81
1,312,785
+2.35(+1.41%)
May 01, 2020
167.64
169.77
166.14
166.47
1,632,453
-2.21(-1.31%)
Apr 30, 2020
167.08
170.31
166.47
168.68
2,114,397
+0.48(+0.29%)
Apr 29, 2020
172.41
173.06
167.99
168.20
2,121,163
-3.49(-2.03%)
Apr 28, 2020
174.16
176.40
171.29
171.69
2,296,974
-1.02(-0.59%)
Apr 27, 2020
169.76
175.69
167.50
172.71
2,681,191
+3.38(+1.99%)
Apr 24, 2020
171.34
171.65
168.92
169.33
2,186,269
-0.50(-0.29%)
Apr 23, 2020
170.45
173.11
169.70
169.83
1,995,572
-2.55(-1.48%)
Apr 22, 2020
173.48
175.25
172.06
172.38
1,557,528
+0.39(+0.23%)
Apr 21, 2020
171.76
173.18
169.35
171.99
2,046,300
-0.25(-0.15%)
Apr 20, 2020
174.53
175.06
171.31
172.24
1,995,517
-2.99(-1.71%)
Apr 17, 2020
173.44
175.84
170.68
175.23
2,454,707
+1.91(+1.10%)
Apr 16, 2020
171.44
177.00
170.86
173.33
2,564,327
+3.87(+2.28%)
Apr 15, 2020
170.54
171.12
165.33
169.46
2,929,846
-1.89(-1.10%)
Apr 14, 2020
170.22
172.09
168.52
171.34
3,559,851
+6.25(+3.79%)
Apr 13, 2020
163.73
166.43
161.30
165.09
2,622,275
+2.24(+1.38%)
Apr 09, 2020
160.80
164.82
160.36
162.85
2,357,122
+0.02(+0.01%)
Apr 08, 2020
163.33
166.12
159.85
162.83
2,937,297
+0.04(+0.02%)
Apr 07, 2020
162.30
165.53
159.12
162.79
4,288,132
-0.45(-0.28%)
Apr 06, 2020
159.89
163.71
156.28
163.24
4,237,482
+7.51(+4.83%)
Apr 03, 2020
152.27
156.30
152.27
155.73
2,849,503
+2.40(+1.57%)
Apr 02, 2020
147.38
154.89
146.73
153.33
3,775,567
+6.28(+4.27%)
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
.