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
PowerShares QQQ
(NQ:
)
N/A
UNCHANGED
Last Price
Updated:
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 30, 2018
162.48
163.48
160.54
160.94
35,581,840
-1.15(-0.71%)
Apr 27, 2018
164.35
164.41
161.17
162.09
51,043,408
+0.10(+0.06%)
Apr 26, 2018
160.72
162.53
160.18
161.99
42,973,912
+3.34(+2.11%)
Apr 25, 2018
158.80
159.31
156.47
158.65
52,036,908
+0.19(+0.12%)
Apr 24, 2018
162.62
162.91
157.39
158.46
70,234,800
-3.43(-2.12%)
Apr 23, 2018
163.08
163.73
161.02
161.89
33,009,084
-0.41(-0.25%)
Apr 20, 2018
164.49
164.61
161.73
162.30
49,197,140
-2.61(-1.58%)
Apr 19, 2018
165.65
165.99
164.34
164.91
34,660,088
-1.53(-0.92%)
Apr 18, 2018
166.12
167.00
165.31
166.44
29,552,976
+0.34(+0.20%)
Apr 17, 2018
164.19
166.46
163.91
166.10
35,498,592
+3.50(+2.15%)
Apr 16, 2018
162.45
163.19
161.48
162.60
28,154,032
+1.23(+0.76%)
Apr 13, 2018
163.01
163.26
160.67
161.37
44,604,892
-0.84(-0.52%)
Apr 12, 2018
161.30
162.77
161.16
162.21
30,428,008
+1.93(+1.20%)
Apr 11, 2018
160.20
162.00
160.10
160.28
41,597,424
-0.93(-0.58%)
Apr 10, 2018
160.13
161.73
159.07
161.21
48,571,696
+3.48(+2.21%)
Apr 09, 2018
158.01
160.88
157.46
157.73
41,768,784
+1.10(+0.70%)
Apr 06, 2018
158.94
160.46
155.88
156.63
59,870,864
-4.02(-2.50%)
Apr 05, 2018
161.33
161.58
159.48
160.65
42,709,968
+0.91(+0.57%)
Apr 04, 2018
154.27
160.23
154.04
159.74
65,688,320
+2.48(+1.58%)
Apr 03, 2018
156.92
157.92
154.44
157.26
64,063,212
+1.75(+1.13%)
Apr 02, 2018
159.00
159.74
153.88
155.51
85,488,576
-4.62(-2.89%)
Mar 29, 2018
160.13
160.13
160.13
0
+2.88(+1.83%)
Mar 28, 2018
158.25
159.78
156.04
157.25
89,315,528
-1.83(-1.15%)
Mar 27, 2018
165.60
165.62
157.68
159.08
78,841,904
-5.32(-3.24%)
Mar 26, 2018
161.68
164.60
159.16
164.40
57,461,128
+5.89(+3.72%)
Mar 23, 2018
162.60
163.30
158.43
158.51
80,110,392
-4.29(-2.64%)
Mar 22, 2018
164.70
165.77
162.60
162.80
66,416,904
-4.12(-2.47%)
Mar 21, 2018
167.23
168.76
166.19
166.92
43,843,296
-0.73(-0.44%)
Mar 20, 2018
167.10
168.04
166.61
167.65
34,056,988
+0.55(+0.33%)
Mar 19, 2018
169.16
169.22
165.64
167.10
71,317,032
-3.92(-2.29%)
Mar 16, 2018
171.78
172.20
170.94
171.02
31,176,742
-0.51(-0.30%)
Mar 15, 2018
171.83
172.53
170.90
171.53
28,792,192
-0.15(-0.09%)
Mar 14, 2018
172.58
172.74
171.12
171.68
40,494,704
-0.03(-0.02%)
Mar 13, 2018
174.80
175.20
171.27
171.71
55,605,012
-2.37(-1.36%)
Mar 12, 2018
173.65
174.48
173.28
174.08
37,574,276
+0.92(+0.53%)
Mar 09, 2018
171.10
173.16
170.82
173.16
38,310,544
+3.30(+1.94%)
Mar 08, 2018
169.54
169.98
168.95
169.86
25,713,820
+0.93(+0.55%)
Mar 07, 2018
169.07
166.96
168.93
34,568,264
+0.39(+0.23%)
Mar 06, 2018
168.61
169.11
167.48
168.54
29,234,796
+0.71(+0.42%)
Mar 05, 2018
165.26
168.26
164.59
167.83
38,483,536
+1.84(+1.11%)
Mar 02, 2018
162.59
166.28
161.96
165.99
57,445,064
+1.51(+0.92%)
Mar 01, 2018
167.29
168.07
163.00
164.48
76,735,480
-2.73(-1.63%)
Feb 28, 2018
169.25
169.80
167.10
167.21
42,866,584
-1.08(-0.64%)
Feb 27, 2018
170.42
170.73
168.21
168.29
42,165,144
-2.11(-1.24%)
Feb 26, 2018
168.93
170.40
168.82
170.40
39,230,280
+2.23(+1.33%)
Feb 23, 2018
166.06
168.17
165.45
168.17
50,096,916
+3.37(+2.04%)
Feb 22, 2018
164.38
164.80
36,983,768
-0.02(-0.01%)
Feb 21, 2018
166.06
167.72
164.72
164.82
40,603,064
-0.47(-0.28%)
Feb 20, 2018
164.39
166.68
164.31
165.29
36,702,352
+0.33(+0.20%)
Feb 16, 2018
164.96
164.96
164.96
0
-0.74(-0.45%)
Feb 15, 2018
164.14
165.70
163.09
165.70
51,570,800
+3.02(+1.86%)
Feb 14, 2018
158.79
162.93
158.00
162.68
52,077,224
+2.99(+1.87%)
Feb 13, 2018
160.01
159.69
31,750,596
+0.82(+0.52%)
Feb 12, 2018
157.67
159.95
156.46
158.87
62,976,908
+2.77(+1.77%)
Feb 09, 2018
155.66
157.24
150.12
156.10
113,836,552
+2.65(+1.73%)
Feb 08, 2018
160.69
160.80
153.45
153.45
93,708,416
-6.76(-4.22%)
Feb 07, 2018
161.79
163.55
160.20
160.21
90,890,192
-2.10(-1.29%)
Feb 06, 2018
155.96
162.50
155.11
162.31
118,391,640
+1.81(+1.13%)
Feb 05, 2018
163.13
165.67
158.12
160.50
105,166,600
-4.11(-2.50%)
Feb 02, 2018
167.34
167.69
164.47
164.61
68,478,080
-3.35(-1.99%)
Feb 01, 2018
168.12
169.73
167.42
167.96
37,986,240
-1.44(-0.85%)
Jan 31, 2018
169.67
169.99
168.34
169.40
42,388,108
+0.70(+0.41%)
Jan 30, 2018
168.55
169.28
168.09
168.70
44,901,916
-1.40(-0.82%)
Jan 29, 2018
170.52
170.91
169.74
170.10
37,232,000
-0.83(-0.49%)
Jan 26, 2018
169.27
170.95
168.96
170.93
32,038,184
+2.58(+1.53%)
Jan 25, 2018
169.55
169.62
167.81
168.35
28,887,404
-0.06(-0.04%)
Jan 24, 2018
169.81
170.20
167.44
168.41
54,208,608
-1.10(-0.65%)
Jan 23, 2018
168.64
169.66
168.56
169.51
37,963,648
+1.39(+0.83%)
Jan 22, 2018
166.27
168.12
166.09
168.12
26,062,084
+1.78(+1.07%)
Jan 19, 2018
166.32
166.61
165.53
166.34
38,937,588
+0.52(+0.31%)
Jan 18, 2018
165.55
166.20
165.13
165.82
26,400,128
+0.03(+0.02%)
Jan 17, 2018
164.77
166.04
164.00
165.79
33,712,108
+1.77(+1.08%)
Jan 16, 2018
165.55
166.41
163.53
164.02
41,193,448
-0.47(-0.29%)
Jan 12, 2018
164.49
164.49
164.49
0
+1.20(+0.73%)
Jan 11, 2018
162.48
163.30
162.21
163.29
20,466,182
+1.11(+0.68%)
Jan 10, 2018
162.21
162.18
33,970,384
-0.38(-0.23%)
Jan 09, 2018
162.85
163.03
162.07
162.56
24,756,002
+0.01(+0.01%)
Jan 08, 2018
161.90
162.63
161.86
162.55
23,137,328
+0.63(+0.39%)
Jan 05, 2018
161.04
162.03
160.77
161.92
26,992,340
+1.61(+1.00%)
Jan 04, 2018
160.59
160.79
160.08
160.31
24,756,452
+0.28(+0.17%)
Jan 03, 2018
158.61
160.17
158.61
160.03
29,347,448
+1.54(+0.97%)
Jan 02, 2018
156.50
158.53
156.17
158.49
32,553,552
+2.73(+1.75%)
Dec 29, 2017
155.76
155.76
155.76
0
-0.97(-0.62%)
Dec 28, 2017
157.05
157.06
156.54
156.73
25,376,226
+0.19(+0.12%)
Dec 27, 2017
156.52
156.96
156.42
156.54
22,381,684
+0.02(+0.01%)
Dec 26, 2017
156.53
156.72
155.95
156.52
21,900,016
-0.85(-0.54%)
Dec 22, 2017
157.31
157.43
156.95
157.37
23,330,440
-0.18(-0.11%)
Dec 21, 2017
157.73
158.25
157.37
157.55
18,634,644
+0.02(+0.01%)
Dec 20, 2017
158.25
158.28
156.91
157.53
38,538,340
-0.17(-0.11%)
Dec 19, 2017
158.34
158.50
157.26
157.70
31,401,140
-0.94(-0.59%)
Dec 18, 2017
158.29
158.77
158.07
158.64
26,832,260
+0.99(+0.63%)
Dec 15, 2017
156.49
157.82
156.23
157.65
49,816,152
+1.77(+1.14%)
Dec 14, 2017
156.28
156.66
155.71
155.88
24,581,348
-0.11(-0.07%)
Dec 13, 2017
156.28
156.49
155.76
155.99
24,399,054
+0.30(+0.19%)
Dec 12, 2017
155.81
156.15
155.36
155.69
20,301,446
-0.21(-0.13%)
Dec 11, 2017
154.76
155.95
154.76
155.90
20,771,340
+1.20(+0.78%)
Dec 08, 2017
155.10
155.53
154.46
154.70
28,081,666
+0.68(+0.44%)
Dec 07, 2017
153.49
154.46
153.33
154.02
32,602,220
+0.52(+0.34%)
Dec 06, 2017
152.26
153.74
152.06
153.50
28,581,044
+0.69(+0.45%)
Dec 05, 2017
152.64
154.55
152.10
152.81
40,578,792
+0.10(+0.07%)
Dec 04, 2017
155.47
155.62
152.56
152.71
51,292,240
-1.78(-1.15%)
Dec 01, 2017
154.19
155.24
153.71
154.49
59,015,828
-0.66(-0.43%)
Nov 30, 2017
154.46
155.45
154.15
155.15
56,555,440
+1.29(+0.84%)
Nov 29, 2017
156.45
156.45
153.12
153.86
71,951,792
-2.73(-1.74%)
Nov 28, 2017
156.52
156.69
155.70
156.59
25,187,168
+0.40(+0.26%)
Nov 27, 2017
156.20
156.56
155.83
156.19
22,625,772
-0.07(-0.04%)
Nov 24, 2017
155.86
156.31
155.76
156.26
8,280,586
+0.57(+0.37%)
Nov 22, 2017
155.63
155.84
155.34
155.69
17,299,040
+0.19(+0.12%)
Nov 21, 2017
154.56
155.57
154.49
155.50
20,129,716
+1.67(+1.09%)
Nov 20, 2017
154.08
154.20
153.61
153.83
21,132,740
-0.12(-0.08%)
Nov 17, 2017
154.58
154.69
153.80
153.95
28,725,800
-0.59(-0.38%)
Nov 16, 2017
153.38
154.89
153.33
154.54
34,772,440
+1.95(+1.28%)
Nov 15, 2017
152.61
153.00
151.78
152.59
24,777,776
-0.72(-0.47%)
Nov 14, 2017
153.31
153.50
152.57
153.31
25,139,512
-0.56(-0.36%)
Nov 13, 2017
153.12
154.07
153.10
153.87
12,476,308
+0.19(+0.12%)
Nov 10, 2017
153.36
153.80
153.06
153.68
20,150,762
-0.01(-0.01%)
Nov 09, 2017
153.26
153.77
152.11
153.69
40,572,456
-0.81(-0.52%)
Nov 08, 2017
153.81
154.54
153.62
154.50
17,331,456
+0.62(+0.40%)
Nov 07, 2017
153.67
154.08
153.34
153.88
21,317,604
+0.09(+0.06%)
Nov 06, 2017
153.13
153.85
153.10
153.79
28,690,292
+0.52(+0.34%)
Nov 03, 2017
152.39
153.29
151.84
153.27
26,199,248
+1.46(+0.96%)
Nov 02, 2017
151.92
151.99
150.77
151.81
30,999,712
-0.29(-0.19%)
Nov 01, 2017
152.75
152.83
151.50
152.10
29,470,536
-0.05(-0.03%)
Oct 31, 2017
152.04
152.37
151.63
152.15
26,310,560
+0.57(+0.38%)
Oct 30, 2017
151.08
152.19
150.99
151.58
31,721,178
+0.34(+0.22%)
Oct 27, 2017
149.33
151.52
149.20
151.24
60,165,128
+4.28(+2.91%)
Oct 26, 2017
147.36
147.71
146.92
146.96
28,207,836
-0.47(-0.32%)
Oct 25, 2017
147.70
148.18
146.33
147.43
36,151,568
-0.56(-0.38%)
Oct 24, 2017
148.00
148.30
147.44
147.99
20,285,368
+0.25(+0.17%)
Oct 23, 2017
149.01
149.03
147.53
147.74
29,272,046
-0.97(-0.65%)
Oct 20, 2017
148.91
149.04
148.53
148.71
30,173,268
+0.40(+0.27%)
Oct 19, 2017
148.02
148.33
147.27
148.31
27,673,548
-0.55(-0.37%)
Oct 18, 2017
149.21
149.21
148.64
148.86
17,180,538
-0.18(-0.12%)
Oct 17, 2017
148.79
149.06
148.57
149.04
13,131,430
+0.19(+0.13%)
Oct 16, 2017
148.70
148.89
148.39
148.85
21,805,724
+0.51(+0.34%)
Oct 13, 2017
148.40
148.51
147.78
148.34
18,409,888
+0.57(+0.39%)
Oct 12, 2017
147.84
148.35
147.62
147.77
14,504,212
-0.27(-0.18%)
Oct 11, 2017
147.53
148.07
147.34
148.04
12,421,322
+0.44(+0.30%)
Oct 10, 2017
147.98
148.14
146.95
147.60
19,196,320
+0.11(+0.07%)
Oct 09, 2017
147.86
148.00
147.30
147.49
13,698,683
-0.17(-0.12%)
Oct 06, 2017
146.97
147.66
146.96
147.66
23,561,068
+0.20(+0.14%)
Oct 05, 2017
146.54
147.54
146.41
147.46
31,556,664
+1.43(+0.98%)
Oct 04, 2017
145.60
146.34
145.47
146.03
26,376,914
+0.14(+0.10%)
Oct 03, 2017
145.74
146.06
145.45
145.89
19,698,652
+0.31(+0.21%)
Oct 02, 2017
145.67
146.17
144.93
145.58
27,342,976
+0.13(+0.09%)
Sep 29, 2017
144.70
145.56
144.32
145.45
43,102,368
+1.04(+0.72%)
Sep 28, 2017
144.14
144.56
143.78
144.41
24,145,134
-0.05(-0.03%)
Sep 27, 2017
145.00
143.57
144.46
33,239,408
+1.29(+0.90%)
Sep 26, 2017
143.51
143.80
142.67
143.17
29,625,314
+0.37(+0.26%)
Sep 25, 2017
143.75
143.83
142.10
142.80
54,917,668
-1.52(-1.05%)
Sep 22, 2017
144.00
144.53
143.85
144.32
21,702,400
-0.14(-0.10%)
Sep 21, 2017
145.25
145.26
143.95
144.46
28,832,912
-0.89(-0.61%)
Sep 20, 2017
145.75
145.91
144.23
145.35
34,225,128
-0.45(-0.31%)
Sep 19, 2017
145.81
146.01
145.31
145.80
20,857,732
+0.25(+0.17%)
Sep 18, 2017
145.88
146.37
145.11
145.55
24,854,224
-0.51(-0.35%)
Sep 15, 2017
145.56
146.59
145.29
146.06
46,422,400
+0.50(+0.34%)
Sep 14, 2017
145.85
146.29
145.47
145.56
35,243,804
-0.86(-0.59%)
Sep 13, 2017
145.95
146.44
145.74
146.42
28,446,964
+0.20(+0.14%)
Sep 12, 2017
146.25
146.41
145.53
146.22
30,249,812
+0.35(+0.24%)
Sep 11, 2017
145.30
146.11
145.30
145.87
27,116,270
+1.66(+1.15%)
Sep 08, 2017
145.28
145.34
144.06
144.21
27,890,116
-1.26(-0.87%)
Sep 07, 2017
145.40
145.84
144.94
145.47
22,711,332
+0.34(+0.23%)
Sep 06, 2017
145.06
145.46
144.08
145.13
30,708,064
+0.44(+0.30%)
Sep 05, 2017
145.55
145.88
143.60
144.69
44,794,300
-1.31(-0.90%)
Sep 01, 2017
146.36
146.59
145.61
146.00
22,293,552
-0.20(-0.14%)
Aug 31, 2017
145.03
146.21
144.98
146.20
38,465,072
+1.55(+1.07%)
Aug 30, 2017
143.11
144.89
143.00
144.65
33,605,340
+1.68(+1.18%)
Aug 29, 2017
141.18
143.21
141.06
142.97
24,470,066
+0.56(+0.39%)
Aug 28, 2017
142.41
142.74
141.95
142.41
15,318,502
+0.44(+0.31%)
Aug 25, 2017
142.80
143.18
141.78
141.97
26,380,436
-0.30(-0.21%)
Aug 24, 2017
143.03
143.17
141.47
142.27
38,157,848
-0.42(-0.29%)
Aug 23, 2017
142.50
143.01
142.38
142.69
25,676,464
-0.51(-0.36%)
Aug 22, 2017
141.80
143.35
141.76
143.20
36,289,328
+2.15(+1.52%)
Aug 21, 2017
141.23
141.53
140.18
141.05
37,106,604
-0.18(-0.13%)
Aug 18, 2017
141.43
142.20
140.65
141.23
60,751,940
-0.10(-0.07%)
Aug 17, 2017
143.73
143.94
141.33
141.33
70,175,712
-2.95(-2.04%)
Aug 16, 2017
144.37
144.96
143.80
144.28
31,896,056
+0.25(+0.17%)
Aug 15, 2017
144.22
144.30
143.64
144.03
25,503,908
+0.10(+0.07%)
Aug 14, 2017
143.23
144.15
143.19
143.93
34,150,768
+1.83(+1.29%)
Aug 11, 2017
141.24
142.41
140.91
142.10
45,862,488
+1.07(+0.76%)
Aug 10, 2017
143.33
143.40
140.89
141.03
63,310,152
-3.09(-2.14%)
Aug 09, 2017
143.14
144.19
142.79
144.12
36,163,264
-0.19(-0.13%)
Aug 08, 2017
144.27
145.45
143.90
144.31
30,726,020
-0.25(-0.17%)
Aug 07, 2017
143.89
144.56
143.78
144.56
17,933,372
+0.91(+0.63%)
Aug 04, 2017
143.65
143.97
143.15
143.65
29,472,908
+0.26(+0.18%)
Aug 03, 2017
144.17
144.17
143.13
143.39
27,098,448
-0.56(-0.39%)
Aug 02, 2017
144.45
144.52
142.61
143.95
41,763,600
+0.39(+0.27%)
Aug 01, 2017
143.70
143.76
143.12
143.56
20,142,050
+0.33(+0.23%)
Jul 31, 2017
144.22
144.43
142.92
143.23
33,834,508
-0.61(-0.42%)
Jul 28, 2017
143.14
144.07
142.87
143.84
38,013,176
-0.12(-0.08%)
Jul 27, 2017
145.86
145.96
142.30
143.96
80,654,984
-0.91(-0.63%)
Jul 26, 2017
144.74
144.95
144.53
144.87
18,597,880
+0.47(+0.33%)
Jul 25, 2017
144.74
144.40
28,117,982
-0.37(-0.26%)
Jul 24, 2017
144.07
144.87
143.98
144.77
26,702,068
+0.66(+0.46%)
Jul 21, 2017
143.62
144.11
143.35
144.11
39,697,096
-0.06(-0.04%)
Jul 20, 2017
144.31
144.44
143.56
144.17
36,130,608
+0.19(+0.13%)
Jul 19, 2017
143.53
144.19
143.50
143.98
33,749,476
+0.84(+0.59%)
Jul 18, 2017
142.06
143.17
141.64
143.14
25,737,630
+0.95(+0.67%)
Jul 17, 2017
142.25
142.69
141.92
142.19
25,337,856
+0.07(+0.05%)
Jul 14, 2017
142.27
141.19
142.12
34,544,848
+1.11(+0.79%)
Jul 13, 2017
140.85
141.35
140.60
141.01
31,060,592
+0.31(+0.22%)
Jul 12, 2017
140.21
140.86
139.96
140.70
36,011,352
+1.65(+1.19%)
Jul 11, 2017
138.44
139.22
137.94
139.05
31,516,580
+0.39(+0.28%)
Jul 10, 2017
137.84
138.99
137.50
138.66
24,847,350
+0.90(+0.65%)
Jul 07, 2017
136.74
138.13
136.74
137.76
36,970,400
+1.47(+1.08%)
Jul 06, 2017
136.47
137.06
135.88
136.29
48,417,044
-1.24(-0.90%)
Jul 05, 2017
136.57
137.90
136.18
137.53
42,110,960
+1.34(+0.98%)
Jul 03, 2017
138.25
138.43
136.10
136.19
32,797,004
-1.45(-1.05%)
Jun 30, 2017
138.00
138.67
137.19
137.64
68,894,160
+0.05(+0.04%)
Jun 29, 2017
139.40
139.44
136.25
137.59
88,739,688
-2.43(-1.74%)
Jun 28, 2017
138.54
140.14
137.74
140.02
57,415,568
+1.99(+1.44%)
Jun 27, 2017
140.07
140.22
138.02
138.03
65,929,752
-2.55(-1.81%)
Jun 26, 2017
142.00
142.29
140.27
140.58
34,397,224
-0.66(-0.47%)
Jun 23, 2017
141.41
141.24
21,654,314
+0.54(+0.38%)
Jun 22, 2017
140.94
141.22
140.34
140.70
24,088,556
-0.04(-0.03%)
Jun 21, 2017
139.66
140.81
139.59
140.74
35,725,240
+1.38(+0.99%)
Jun 20, 2017
140.31
140.50
139.31
139.36
40,923,012
-1.10(-0.78%)
Jun 19, 2017
139.45
140.59
139.28
140.46
39,594,808
+2.31(+1.67%)
Jun 16, 2017
138.72
138.78
137.64
138.15
48,087,412
-0.98(-0.70%)
Jun 15, 2017
138.35
139.28
137.49
139.13
55,139,852
-0.62(-0.44%)
Jun 14, 2017
140.92
140.93
138.62
139.75
60,013,504
-0.61(-0.43%)
Jun 13, 2017
140.01
140.56
139.28
140.36
51,187,884
+1.13(+0.81%)
Jun 12, 2017
138.84
139.48
137.47
139.23
104,451,160
-0.75(-0.54%)
Jun 09, 2017
143.73
143.90
138.11
139.98
109,783,736
-3.59(-2.50%)
Jun 08, 2017
143.74
143.80
142.80
143.57
25,407,656
+0.15(+0.10%)
Jun 07, 2017
143.23
143.53
142.60
143.42
18,834,262
+0.56(+0.39%)
Jun 06, 2017
143.28
143.73
142.65
142.86
22,388,592
-0.57(-0.40%)
Jun 05, 2017
143.44
143.68
143.23
143.43
15,725,626
-0.03(-0.02%)
Jun 02, 2017
142.34
143.49
142.11
143.46
37,222,880
+1.62(+1.14%)
Jun 01, 2017
141.57
141.90
140.98
141.84
20,118,636
+0.55(+0.39%)
May 31, 2017
141.80
141.84
140.58
141.29
33,220,902
-0.05(-0.04%)
May 30, 2017
141.13
141.50
141.06
141.34
20,305,640
+0.12(+0.08%)
May 26, 2017
141.00
141.28
140.81
141.22
13,851,582
+0.25(+0.18%)
May 25, 2017
140.31
141.33
140.01
140.97
23,925,756
+1.19(+0.85%)
May 24, 2017
139.56
139.85
139.17
139.78
18,317,780
+0.64(+0.46%)
May 23, 2017
139.42
139.42
138.78
139.14
19,684,164
+0.14(+0.10%)
May 22, 2017
138.14
139.07
138.10
139.00
19,497,846
+1.16(+0.84%)
May 19, 2017
137.71
138.42
137.66
137.84
36,730,112
+0.58(+0.42%)
May 18, 2017
136.06
137.72
135.87
137.26
41,313,000
+1.19(+0.87%)
May 17, 2017
138.55
138.77
136.05
136.07
55,621,248
-3.55(-2.54%)
May 16, 2017
139.36
139.64
138.99
139.62
21,707,634
+0.58(+0.42%)
May 15, 2017
138.63
139.12
138.53
139.04
20,474,380
+0.44(+0.32%)
May 12, 2017
138.37
138.63
138.23
138.60
19,738,628
+0.31(+0.22%)
May 11, 2017
138.03
138.33
137.38
138.29
27,227,796
-0.11(-0.08%)
May 10, 2017
138.40
138.45
137.91
138.40
20,496,710
+0.08(+0.06%)
May 09, 2017
138.05
138.63
137.93
138.32
28,411,242
+0.48(+0.35%)
May 08, 2017
137.61
137.84
137.33
137.84
13,259,063
+0.30(+0.22%)
May 05, 2017
137.39
137.54
136.88
137.54
19,330,652
+0.50(+0.36%)
May 04, 2017
137.01
137.43
136.56
137.04
14,626,325
+0.05(+0.04%)
May 03, 2017
137.14
137.17
136.62
136.99
23,799,660
-0.44(-0.32%)
May 02, 2017
137.38
137.49
137.02
137.43
18,337,576
+0.23(+0.17%)
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
.