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
Global Payments Inc
(NY:
GPN
)
101.85
+1.28 (+1.27%)
Official Closing Price
Updated: 7:00 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 (%)
Apr 29, 2022
139.56
141.24
134.09
134.64
2,737,805
-6.79(-4.80%)
Apr 28, 2022
135.95
141.46
135.95
141.44
2,854,186
+7.58(+5.66%)
Apr 27, 2022
129.08
135.15
129.08
133.86
2,382,894
+5.04(+3.91%)
Apr 26, 2022
131.66
132.33
128.29
128.81
1,289,745
-4.60(-3.45%)
Apr 25, 2022
131.38
133.72
128.14
133.41
1,737,339
+1.27(+0.96%)
Apr 22, 2022
138.72
138.80
131.81
132.15
1,920,015
-7.43(-5.32%)
Apr 21, 2022
142.62
143.36
138.98
139.58
1,304,598
-1.48(-1.05%)
Apr 20, 2022
143.24
144.21
140.96
141.06
1,487,276
-1.07(-0.75%)
Apr 19, 2022
138.31
142.70
138.00
142.13
1,574,798
+4.31(+3.13%)
Apr 18, 2022
137.59
140.64
136.78
137.82
1,291,033
+0.26(+0.19%)
Apr 14, 2022
136.26
139.58
136.12
137.56
1,851,356
+1.86(+1.37%)
Apr 13, 2022
131.20
136.21
131.20
135.71
1,347,011
+2.94(+2.21%)
Apr 12, 2022
134.24
135.32
131.80
132.77
1,425,161
-1.12(-0.84%)
Apr 11, 2022
131.71
134.85
131.38
133.89
1,223,272
+1.28(+0.96%)
Apr 08, 2022
131.76
133.93
130.77
132.61
1,528,363
+0.30(+0.22%)
Apr 07, 2022
135.74
135.75
130.20
132.31
2,370,863
-4.22(-3.09%)
Apr 06, 2022
135.81
137.32
134.08
136.53
2,190,318
-0.48(-0.35%)
Apr 05, 2022
138.39
139.03
136.48
137.01
1,683,653
-1.09(-0.79%)
Apr 04, 2022
137.41
139.18
137.36
138.10
1,705,411
+0.71(+0.52%)
Apr 01, 2022
135.53
137.54
134.25
137.40
1,573,195
+2.89(+2.15%)
Mar 31, 2022
134.46
136.71
133.48
134.51
1,830,594
-0.67(-0.49%)
Mar 30, 2022
137.22
137.86
133.70
135.17
1,971,527
-2.82(-2.04%)
Mar 29, 2022
136.38
139.15
135.64
138.00
2,068,881
+4.80(+3.60%)
Mar 28, 2022
133.75
134.02
131.13
133.20
1,434,630
-0.67(-0.50%)
Mar 25, 2022
133.32
134.02
132.43
133.87
1,776,356
+1.24(+0.93%)
Mar 24, 2022
131.89
133.10
131.30
132.63
1,137,146
+0.68(+0.51%)
Mar 23, 2022
133.31
134.20
131.49
131.95
1,633,439
-2.66(-1.98%)
Mar 22, 2022
133.00
136.03
132.78
134.61
1,787,223
+2.51(+1.90%)
Mar 21, 2022
132.69
133.04
130.97
132.11
1,818,432
-0.59(-0.44%)
Mar 18, 2022
130.72
132.86
130.01
132.70
3,247,551
+1.54(+1.18%)
Mar 17, 2022
129.28
131.20
128.11
131.15
1,703,074
-0.12(-0.09%)
Mar 16, 2022
128.43
131.31
127.67
131.27
1,535,323
+4.96(+3.93%)
Mar 15, 2022
125.81
127.29
124.00
126.31
1,557,130
+1.39(+1.11%)
Mar 14, 2022
125.39
127.45
124.06
124.92
1,217,925
+0.10(+0.08%)
Mar 11, 2022
126.68
126.68
124.45
124.82
1,150,668
-0.13(-0.10%)
Mar 10, 2022
122.61
125.33
122.61
124.95
1,165,837
-0.72(-0.57%)
Mar 09, 2022
124.49
126.16
123.84
125.67
1,406,609
+4.80(+3.97%)
Mar 08, 2022
119.41
124.66
118.68
120.87
2,070,508
+0.55(+0.46%)
Mar 07, 2022
125.29
125.53
120.26
120.32
2,687,909
-5.28(-4.20%)
Mar 04, 2022
127.32
128.27
123.03
125.60
2,963,942
-2.40(-1.88%)
Mar 03, 2022
133.84
134.12
127.27
128.00
2,120,991
-5.24(-3.93%)
Mar 02, 2022
126.25
133.75
126.25
133.24
2,860,257
+6.77(+5.35%)
Mar 01, 2022
130.11
131.64
125.32
126.47
2,328,015
-4.38(-3.34%)
Feb 28, 2022
132.40
133.47
128.97
130.85
3,174,720
-4.13(-3.06%)
Feb 25, 2022
132.91
135.79
132.49
134.98
1,766,749
+2.08(+1.57%)
Feb 24, 2022
127.34
133.12
126.06
132.90
3,769,481
+1.91(+1.46%)
Feb 23, 2022
133.71
134.41
130.67
130.99
1,936,548
-2.45(-1.84%)
Feb 22, 2022
132.72
134.77
131.83
133.44
2,398,636
-0.59(-0.44%)
Feb 18, 2022
134.03
0
-1.17(-0.86%)
Feb 17, 2022
139.76
140.26
135.04
135.19
2,377,731
-6.36(-4.49%)
Feb 16, 2022
140.88
142.21
139.73
141.55
2,198,201
+0.34(+0.24%)
Feb 15, 2022
143.06
144.56
140.18
141.21
3,224,793
-2.96(-2.06%)
Feb 14, 2022
143.94
145.71
142.86
144.17
1,865,846
+0.25(+0.18%)
Feb 11, 2022
143.69
147.29
143.15
143.92
2,192,994
+1.15(+0.80%)
Feb 10, 2022
139.84
150.09
139.34
142.77
2,974,314
-0.82(-0.57%)
Feb 09, 2022
143.49
145.33
142.50
143.59
2,544,267
+2.31(+1.63%)
Feb 08, 2022
141.65
141.79
137.64
141.29
3,171,005
-2.80(-1.94%)
Feb 07, 2022
143.61
145.48
141.63
144.08
1,957,376
+1.06(+0.74%)
Feb 04, 2022
140.38
143.99
139.69
143.02
2,372,208
+1.24(+0.87%)
Feb 03, 2022
145.81
141.58
141.79
2,370,511
-6.18(-4.18%)
Feb 02, 2022
149.12
150.06
146.68
147.97
2,085,105
-0.78(-0.52%)
Feb 01, 2022
146.34
149.39
145.35
148.74
1,803,851
+1.71(+1.16%)
Jan 31, 2022
142.62
147.10
147.04
2,457,970
+2.50(+1.73%)
Jan 28, 2022
138.48
144.51
138.39
144.53
2,998,984
+6.18(+4.47%)
Jan 27, 2022
139.19
141.85
136.72
138.35
2,628,181
+0.54(+0.39%)
Jan 26, 2022
139.08
141.78
136.78
137.81
2,540,165
+0.96(+0.70%)
Jan 25, 2022
135.89
138.37
132.59
136.85
2,098,943
-1.28(-0.93%)
Jan 24, 2022
135.38
138.42
132.24
138.14
3,218,527
+0.04(+0.03%)
Jan 21, 2022
143.55
143.55
137.95
138.10
2,467,181
-4.01(-2.82%)
Jan 20, 2022
143.23
146.54
141.84
142.11
1,770,989
-0.98(-0.69%)
Jan 19, 2022
144.29
146.10
142.97
143.09
1,879,258
-1.22(-0.84%)
Jan 18, 2022
146.70
148.13
142.67
144.31
2,287,033
-3.39(-2.29%)
Jan 14, 2022
147.69
0
+1.29(+0.88%)
Jan 13, 2022
145.93
148.91
145.83
146.41
1,595,577
+0.50(+0.34%)
Jan 12, 2022
145.91
147.03
142.20
145.91
1,711,213
-0.36(-0.25%)
Jan 11, 2022
144.70
147.04
142.99
146.27
2,442,474
+2.05(+1.42%)
Jan 10, 2022
147.92
148.51
140.64
144.22
2,553,892
-3.13(-2.12%)
Jan 07, 2022
147.21
150.84
147.01
147.35
2,750,283
-1.04(-0.70%)
Jan 06, 2022
145.22
150.66
144.73
148.39
4,573,467
+4.75(+3.31%)
Jan 05, 2022
142.67
148.48
142.25
143.64
5,151,674
+0.97(+0.68%)
Jan 04, 2022
140.46
143.66
138.08
142.67
4,062,129
+3.66(+2.63%)
Jan 03, 2022
133.15
139.42
133.01
139.01
3,130,434
+6.40(+4.82%)
Dec 31, 2021
132.63
134.55
132.22
132.62
1,318,246
-1.09(-0.81%)
Dec 30, 2021
131.70
135.18
131.63
133.70
2,064,425
+2.01(+1.53%)
Dec 29, 2021
132.26
133.56
131.32
131.69
1,046,347
-0.89(-0.67%)
Dec 28, 2021
130.20
134.10
129.62
132.59
1,240,888
+1.58(+1.21%)
Dec 27, 2021
132.59
132.70
129.15
131.01
1,711,350
-1.79(-1.35%)
Dec 23, 2021
131.80
133.80
131.46
132.80
2,104,584
+0.52(+0.39%)
Dec 22, 2021
130.47
132.92
129.62
132.28
2,564,844
+2.93(+2.27%)
Dec 21, 2021
122.63
130.27
121.77
129.35
3,222,077
+8.03(+6.61%)
Dec 20, 2021
122.78
123.13
119.72
121.32
2,822,598
-4.32(-3.44%)
Dec 17, 2021
123.91
126.39
120.94
125.64
3,476,202
+1.17(+0.94%)
Dec 16, 2021
127.51
127.54
123.67
124.47
2,966,445
-1.16(-0.92%)
Dec 15, 2021
126.83
127.36
123.43
125.63
1,914,499
+0.08(+0.06%)
Dec 14, 2021
123.53
126.89
122.88
125.55
3,025,561
+1.25(+1.01%)
Dec 13, 2021
122.92
125.33
122.49
124.30
2,027,387
+1.13(+0.91%)
Dec 10, 2021
122.94
124.80
121.67
123.17
2,329,400
-1.54(-1.23%)
Dec 09, 2021
126.55
128.55
124.45
124.71
2,709,111
-2.68(-2.11%)
Dec 08, 2021
126.63
129.55
125.65
127.39
1,780,404
+0.33(+0.26%)
Dec 07, 2021
125.33
129.73
125.33
127.06
3,670,429
+2.68(+2.16%)
Dec 06, 2021
118.75
126.22
117.86
124.38
4,325,628
+6.62(+5.62%)
Dec 03, 2021
119.65
119.95
115.61
117.76
3,561,222
-1.51(-1.26%)
Dec 02, 2021
115.46
119.85
115.30
119.27
4,735,409
+3.87(+3.35%)
Dec 01, 2021
118.45
118.86
114.70
115.40
3,472,230
-1.16(-0.99%)
Nov 30, 2021
117.49
118.28
114.58
116.55
5,962,039
-1.20(-1.01%)
Nov 29, 2021
122.16
122.67
117.74
117.75
3,153,396
-2.84(-2.35%)
Nov 26, 2021
118.57
121.46
117.72
120.59
2,358,205
-1.37(-1.12%)
Nov 24, 2021
122.19
124.24
121.52
121.96
3,118,745
-0.48(-0.39%)
Nov 23, 2021
121.41
123.40
120.43
122.44
2,673,158
+1.49(+1.23%)
Nov 22, 2021
123.41
124.77
119.13
120.95
3,034,737
-2.35(-1.91%)
Nov 19, 2021
123.97
126.46
123.19
123.30
3,956,876
-0.90(-0.73%)
Nov 18, 2021
125.50
125.19
124.16
124.20
5,045,172
+1.31(+1.07%)
Nov 17, 2021
126.31
126.31
120.00
122.89
4,866,278
-3.77(-2.98%)
Nov 16, 2021
128.77
130.20
126.20
126.66
2,381,792
-2.38(-1.84%)
Nov 15, 2021
130.17
130.61
128.87
129.04
2,568,387
+0.15(+0.11%)
Nov 12, 2021
126.31
129.15
126.21
128.89
4,398,925
+2.91(+2.31%)
Nov 11, 2021
129.76
130.28
125.24
125.98
3,605,222
-3.73(-2.88%)
Nov 10, 2021
129.99
129.71
3,707,178
-0.33(-0.26%)
Nov 09, 2021
132.47
132.81
129.76
130.04
3,325,174
-1.73(-1.32%)
Nov 08, 2021
133.97
134.50
131.30
131.78
2,833,329
-2.12(-1.58%)
Nov 05, 2021
135.05
137.00
132.74
133.89
3,268,676
+1.10(+0.83%)
Nov 04, 2021
132.18
136.24
131.49
132.80
4,697,278
+0.74(+0.56%)
Nov 03, 2021
129.83
134.42
129.52
132.05
6,286,765
+2.47(+1.90%)
Nov 02, 2021
135.15
137.41
125.92
129.59
8,433,308
-13.19(-9.24%)
Nov 01, 2021
140.48
142.90
142.03
142.77
3,786,162
+2.77(+1.98%)
Oct 29, 2021
139.41
141.26
139.30
140.00
2,951,738
+0.15(+0.11%)
Oct 28, 2021
142.54
142.80
138.79
139.86
2,913,412
-1.26(-0.89%)
Oct 27, 2021
151.76
151.38
139.35
141.12
4,670,738
-11.59(-7.59%)
Oct 26, 2021
155.65
152.36
152.71
1,468,108
-1.77(-1.15%)
Oct 25, 2021
154.93
156.08
154.10
154.48
1,398,191
-0.22(-0.14%)
Oct 22, 2021
156.75
157.69
153.18
154.70
1,116,986
-1.95(-1.24%)
Oct 21, 2021
156.82
157.94
155.24
156.65
737,312
-1.29(-0.82%)
Oct 20, 2021
156.80
159.62
156.40
157.94
1,310,567
+0.31(+0.20%)
Oct 19, 2021
156.91
158.75
156.17
157.63
1,472,283
+1.60(+1.02%)
Oct 18, 2021
155.94
158.27
154.73
156.03
1,509,759
-1.19(-0.76%)
Oct 15, 2021
153.04
157.28
152.75
157.22
1,640,579
+5.49(+3.62%)
Oct 14, 2021
150.99
152.22
149.80
151.73
1,584,985
+2.42(+1.62%)
Oct 13, 2021
147.41
149.59
145.58
149.31
1,976,169
+1.48(+1.00%)
Oct 12, 2021
148.35
149.50
146.21
147.84
1,842,654
-0.46(-0.31%)
Oct 11, 2021
156.08
156.16
147.72
148.30
2,029,400
-7.76(-4.98%)
Oct 08, 2021
156.89
159.04
155.78
156.06
1,393,714
-0.47(-0.30%)
Oct 07, 2021
156.39
158.41
155.87
156.53
1,914,553
+1.29(+0.83%)
Oct 06, 2021
152.52
155.27
151.28
155.24
1,368,115
+0.91(+0.59%)
Oct 05, 2021
153.51
155.82
152.35
154.33
1,613,408
+1.37(+0.90%)
Oct 04, 2021
156.29
156.72
150.82
152.96
1,679,033
-3.55(-2.27%)
Oct 01, 2021
154.48
157.57
151.92
156.51
1,679,412
+2.22(+1.44%)
Sep 30, 2021
158.27
158.76
154.24
154.29
1,875,869
-3.05(-1.94%)
Sep 29, 2021
159.13
160.21
157.28
157.34
1,259,682
-1.38(-0.87%)
Sep 28, 2021
159.17
160.43
157.76
158.72
1,871,902
-1.47(-0.92%)
Sep 27, 2021
158.19
161.36
157.48
160.19
1,993,944
+1.93(+1.22%)
Sep 24, 2021
160.69
161.57
157.69
158.26
2,110,093
-2.29(-1.43%)
Sep 23, 2021
157.95
160.76
157.79
160.55
1,472,516
+2.79(+1.77%)
Sep 22, 2021
155.20
158.62
153.91
157.76
1,638,601
+4.46(+2.91%)
Sep 21, 2021
157.45
157.49
153.24
153.31
1,770,860
-3.47(-2.21%)
Sep 20, 2021
155.87
157.11
154.03
156.78
1,741,493
-1.87(-1.18%)
Sep 17, 2021
160.07
160.46
157.67
158.65
2,394,121
-1.92(-1.20%)
Sep 16, 2021
161.35
162.83
159.93
160.56
1,872,715
-1.45(-0.89%)
Sep 15, 2021
158.81
162.36
157.42
162.01
2,657,424
+3.29(+2.07%)
Sep 14, 2021
161.77
161.77
158.49
158.72
2,500,609
-2.60(-1.61%)
Sep 13, 2021
163.77
164.49
160.41
161.33
2,416,227
-1.57(-0.96%)
Sep 10, 2021
169.44
170.26
161.22
162.90
3,869,709
-5.59(-3.32%)
Sep 09, 2021
166.65
172.06
166.42
168.49
5,924,463
+2.26(+1.36%)
Sep 08, 2021
156.77
166.34
156.58
166.22
5,982,605
+11.16(+7.19%)
Sep 07, 2021
155.01
156.74
154.00
155.07
1,684,653
+0.59(+0.38%)
Sep 03, 2021
154.96
156.05
153.47
154.48
2,753,166
-0.57(-0.37%)
Sep 02, 2021
158.83
159.50
154.90
155.05
3,148,919
-3.83(-2.41%)
Sep 01, 2021
159.49
161.88
158.83
158.88
2,150,406
-0.13(-0.08%)
Aug 31, 2021
158.30
160.03
157.45
159.01
2,111,578
+1.31(+0.83%)
Aug 30, 2021
161.10
162.38
157.44
157.70
2,360,781
-2.78(-1.73%)
Aug 27, 2021
157.75
160.76
157.03
160.47
2,394,056
+2.38(+1.50%)
Aug 26, 2021
160.32
160.65
158.00
158.10
1,859,013
-3.46(-2.14%)
Aug 25, 2021
164.25
164.25
161.49
161.56
1,632,099
-2.00(-1.23%)
Aug 24, 2021
162.49
164.38
162.49
163.56
2,235,305
+1.42(+0.87%)
Aug 23, 2021
160.99
162.90
160.88
162.15
2,219,991
+2.73(+1.71%)
Aug 20, 2021
159.12
160.44
158.59
159.42
3,894,696
+0.06(+0.04%)
Aug 19, 2021
161.32
162.48
158.87
159.36
3,832,216
-3.27(-2.01%)
Aug 18, 2021
163.09
165.09
162.12
162.63
2,504,494
-0.84(-0.51%)
Aug 17, 2021
163.12
164.90
162.95
163.47
3,739,284
-0.90(-0.55%)
Aug 16, 2021
166.62
166.96
163.67
164.37
2,236,149
-3.22(-1.92%)
Aug 13, 2021
164.21
168.16
162.45
167.58
3,181,481
+3.49(+2.13%)
Aug 12, 2021
166.20
166.37
162.72
164.09
3,397,786
-1.68(-1.01%)
Aug 11, 2021
167.06
167.06
164.57
165.77
4,378,120
-0.19(-0.11%)
Aug 10, 2021
169.79
170.77
165.48
165.96
4,428,154
-4.00(-2.35%)
Aug 09, 2021
172.34
173.39
168.89
169.96
3,286,366
-2.35(-1.36%)
Aug 06, 2021
168.16
175.27
167.06
172.31
3,500,314
+5.81(+3.49%)
Aug 05, 2021
162.33
166.75
162.24
166.50
2,655,686
+4.75(+2.94%)
Aug 04, 2021
164.37
166.08
160.38
161.75
4,116,057
-4.04(-2.44%)
Aug 03, 2021
170.58
172.54
161.11
165.78
7,273,532
-2.17(-1.29%)
Aug 02, 2021
189.73
191.01
166.81
167.95
8,740,495
-21.14(-11.18%)
Jul 30, 2021
187.99
190.54
187.38
189.09
2,184,329
+0.14(+0.07%)
Jul 29, 2021
188.75
190.85
188.60
188.95
1,524,748
+1.61(+0.86%)
Jul 28, 2021
188.69
189.83
186.64
187.34
1,717,418
-1.06(-0.56%)
Jul 27, 2021
185.93
190.99
185.93
188.40
1,801,409
+1.54(+0.83%)
Jul 26, 2021
188.03
188.65
186.14
186.85
1,301,684
-1.87(-0.99%)
Jul 23, 2021
188.36
189.96
187.84
188.72
985,188
+1.92(+1.03%)
Jul 22, 2021
187.84
188.62
185.61
186.80
1,115,044
-0.72(-0.39%)
Jul 21, 2021
185.44
187.70
184.39
187.53
1,198,911
+2.99(+1.62%)
Jul 20, 2021
182.45
186.17
182.17
184.53
1,485,573
+2.64(+1.45%)
Jul 19, 2021
187.77
187.95
180.26
181.90
2,468,133
-8.49(-4.46%)
Jul 16, 2021
191.56
192.48
190.32
190.38
1,500,289
-0.42(-0.22%)
Jul 15, 2021
188.01
192.24
187.95
190.80
2,610,184
+2.09(+1.11%)
Jul 14, 2021
188.16
189.44
187.44
188.71
3,005,570
+1.88(+1.00%)
Jul 13, 2021
184.87
188.29
184.68
186.83
2,019,194
+1.47(+0.79%)
Jul 12, 2021
185.07
185.69
184.12
185.37
1,771,840
-0.75(-0.40%)
Jul 09, 2021
185.84
189.49
185.49
186.12
1,880,378
+2.20(+1.20%)
Jul 08, 2021
185.09
185.62
183.41
183.92
1,469,918
-3.79(-2.02%)
Jul 07, 2021
188.97
189.46
187.54
187.71
1,269,519
-0.83(-0.44%)
Jul 06, 2021
188.65
189.66
187.27
188.54
1,850,731
-0.50(-0.26%)
Jul 02, 2021
188.71
189.46
188.22
189.04
1,091,438
+1.12(+0.60%)
Jul 01, 2021
183.69
188.26
183.48
187.92
1,561,310
+4.57(+2.49%)
Jun 30, 2021
183.96
184.50
182.63
183.35
1,387,899
+0.02(+0.01%)
Jun 29, 2021
185.73
186.52
183.22
183.33
1,345,591
-2.06(-1.11%)
Jun 28, 2021
188.64
189.32
183.92
185.40
1,331,030
-2.54(-1.35%)
Jun 25, 2021
187.62
188.45
186.78
187.94
2,230,530
+0.70(+0.38%)
Jun 24, 2021
188.42
188.82
186.27
187.23
1,817,316
+0.70(+0.38%)
Jun 23, 2021
189.43
189.43
186.16
186.53
1,374,678
-2.71(-1.43%)
Jun 22, 2021
189.55
190.07
187.59
189.24
1,135,693
-0.12(-0.06%)
Jun 21, 2021
187.48
190.47
186.01
189.35
1,326,310
+2.79(+1.49%)
Jun 18, 2021
187.31
189.72
186.39
186.57
2,150,582
-2.39(-1.26%)
Jun 17, 2021
187.57
192.01
187.42
188.95
1,781,154
+1.29(+0.69%)
Jun 16, 2021
190.37
191.13
186.84
187.66
1,439,528
-2.35(-1.23%)
Jun 15, 2021
188.55
190.78
186.84
190.01
1,477,632
+2.09(+1.11%)
Jun 14, 2021
189.18
189.31
186.36
187.92
2,858,913
-1.26(-0.67%)
Jun 11, 2021
187.75
189.95
187.62
189.18
1,181,606
+1.79(+0.95%)
Jun 10, 2021
187.71
188.58
186.80
187.39
1,329,970
-0.08(-0.04%)
Jun 09, 2021
187.92
189.43
187.35
187.47
1,312,534
+0.44(+0.23%)
Jun 08, 2021
187.31
188.69
186.86
187.03
1,710,755
+0.29(+0.16%)
Jun 07, 2021
189.98
190.57
186.26
186.74
1,300,847
-2.93(-1.54%)
Jun 04, 2021
190.19
191.25
189.11
189.67
896,754
+0.75(+0.40%)
Jun 03, 2021
189.40
190.36
187.76
188.92
1,482,393
-2.51(-1.31%)
Jun 02, 2021
190.13
193.14
189.55
191.43
2,169,707
+2.28(+1.20%)
Jun 01, 2021
190.82
191.42
188.74
189.15
1,249,579
-0.04(-0.02%)
May 28, 2021
189.47
190.40
188.19
189.19
1,677,849
+0.49(+0.26%)
May 27, 2021
189.47
190.81
188.29
188.70
2,206,337
+0.39(+0.21%)
May 26, 2021
190.04
191.01
187.71
188.31
1,789,501
-2.25(-1.18%)
May 25, 2021
190.69
191.62
189.25
190.56
2,061,741
-0.14(-0.07%)
May 24, 2021
190.58
191.52
189.93
190.70
2,232,438
+1.61(+0.85%)
May 21, 2021
191.71
192.63
188.96
189.09
1,939,783
-1.82(-0.95%)
May 20, 2021
191.07
193.35
190.29
190.90
1,644,393
+0.67(+0.35%)
May 19, 2021
187.61
190.31
186.50
190.23
1,789,592
-0.77(-0.40%)
May 18, 2021
192.82
193.54
190.78
191.00
1,421,188
-1.22(-0.64%)
May 17, 2021
192.77
193.51
190.88
192.22
983,654
-2.07(-1.07%)
May 14, 2021
193.40
195.58
192.71
194.29
1,258,708
+2.20(+1.14%)
May 13, 2021
191.43
193.71
190.09
192.09
1,559,720
+1.71(+0.90%)
May 12, 2021
188.98
192.08
188.01
190.38
2,095,542
-0.13(-0.07%)
May 11, 2021
188.50
192.00
186.65
190.51
1,983,739
-0.24(-0.13%)
May 10, 2021
197.04
197.27
190.68
190.75
1,589,623
-5.96(-3.03%)
May 07, 2021
196.91
198.11
195.69
196.71
1,393,048
+0.52(+0.26%)
May 06, 2021
196.25
196.47
192.82
196.19
1,862,488
+0.61(+0.31%)
May 05, 2021
198.87
202.42
195.14
195.58
1,634,672
-5.13(-2.55%)
May 04, 2021
205.16
205.22
199.17
200.71
1,782,430
-6.81(-3.28%)
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
.