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
Automatic Data Processing
(NQ:
ADP
)
252.32
+4.35 (+1.75%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jun 30, 2020
136.40
138.36
135.15
137.73
1,790,236
+2.32(+1.71%)
Jun 29, 2020
135.30
135.98
133.42
135.41
1,108,036
+1.54(+1.15%)
Jun 26, 2020
136.22
136.40
133.12
133.87
2,774,811
-2.53(-1.85%)
Jun 25, 2020
133.67
136.64
133.06
136.40
1,249,864
+2.41(+1.80%)
Jun 24, 2020
137.73
138.38
133.46
133.98
1,985,872
-5.25(-3.77%)
Jun 23, 2020
140.25
140.74
138.86
139.24
1,885,440
+0.04(+0.03%)
Jun 22, 2020
137.37
139.28
136.29
139.20
1,877,546
+1.37(+0.99%)
Jun 19, 2020
142.76
143.38
137.49
137.83
2,429,095
-2.53(-1.80%)
Jun 18, 2020
138.51
140.44
137.74
140.36
1,334,384
+0.97(+0.70%)
Jun 17, 2020
140.23
141.14
138.84
139.38
1,330,836
-1.02(-0.73%)
Jun 16, 2020
140.80
141.82
137.88
140.40
1,796,758
+4.15(+3.05%)
Jun 15, 2020
132.10
137.32
131.76
136.25
1,896,946
+0.26(+0.19%)
Jun 12, 2020
136.44
137.81
132.36
135.99
2,946,913
+3.72(+2.81%)
Jun 11, 2020
141.49
142.65
132.10
132.27
3,158,957
-11.23(-7.83%)
Jun 10, 2020
145.06
145.50
141.58
143.50
1,838,536
-1.52(-1.05%)
Jun 09, 2020
147.83
147.83
144.40
145.02
2,050,436
-3.18(-2.15%)
Jun 08, 2020
146.55
148.34
145.57
148.20
2,468,767
+0.94(+0.64%)
Jun 05, 2020
141.90
148.11
141.23
147.26
3,637,071
+9.34(+6.77%)
Jun 04, 2020
137.84
139.74
137.16
137.92
2,268,710
-1.57(-1.13%)
Jun 03, 2020
137.76
140.01
136.99
139.49
2,283,793
+3.15(+2.31%)
Jun 02, 2020
133.72
136.40
133.36
136.34
3,132,612
+2.48(+1.86%)
Jun 01, 2020
134.28
135.17
132.94
133.85
2,581,581
-0.86(-0.64%)
May 29, 2020
133.69
135.17
130.74
134.72
3,522,570
+1.55(+1.17%)
May 28, 2020
133.96
134.74
131.99
133.16
2,769,974
+0.12(+0.09%)
May 27, 2020
129.94
133.47
128.33
133.04
3,740,426
+5.29(+4.14%)
May 26, 2020
126.91
128.34
125.72
127.76
3,349,603
+3.73(+3.00%)
May 22, 2020
122.31
124.81
121.30
124.03
2,393,433
+1.42(+1.16%)
May 21, 2020
123.63
124.20
122.04
122.61
3,105,923
-1.34(-1.08%)
May 20, 2020
123.82
125.15
123.22
123.95
5,943,647
+1.55(+1.26%)
May 19, 2020
125.26
126.56
122.36
122.40
2,743,485
-3.03(-2.42%)
May 18, 2020
124.45
126.43
123.70
125.44
4,081,603
+1.42(+1.15%)
May 15, 2020
123.02
124.13
121.25
124.01
4,401,391
-0.09(-0.07%)
May 14, 2020
123.20
124.30
120.14
124.11
2,354,082
+0.34(+0.28%)
May 13, 2020
130.34
130.34
122.13
123.77
3,223,253
-6.58(-5.05%)
May 12, 2020
133.21
133.94
130.03
130.34
2,190,188
-2.65(-1.99%)
May 11, 2020
132.51
134.08
132.15
132.99
1,916,764
-1.28(-0.95%)
May 08, 2020
137.55
137.74
133.09
134.27
1,890,302
-1.63(-1.20%)
May 07, 2020
135.55
137.32
134.88
135.90
2,066,258
+2.95(+2.22%)
May 06, 2020
131.63
135.77
131.63
132.94
1,935,787
-1.16(-0.86%)
May 05, 2020
133.86
135.90
133.18
134.10
1,818,141
+1.23(+0.93%)
May 04, 2020
128.16
133.02
127.27
132.87
2,842,884
+3.73(+2.89%)
May 01, 2020
131.66
133.07
128.25
129.14
2,845,566
-5.77(-4.27%)
Apr 30, 2020
132.88
135.48
132.03
134.90
2,818,812
+0.78(+0.58%)
Apr 29, 2020
134.97
134.97
130.22
134.12
2,874,976
+2.60(+1.98%)
Apr 28, 2020
131.72
134.43
131.14
131.52
2,315,682
+0.73(+0.56%)
Apr 27, 2020
128.57
130.88
128.26
130.79
1,934,960
+2.75(+2.15%)
Apr 24, 2020
125.56
128.50
124.50
128.04
2,174,979
+3.04(+2.44%)
Apr 23, 2020
127.69
129.81
124.56
125.00
2,550,077
-2.56(-2.00%)
Apr 22, 2020
125.76
128.52
124.19
127.55
1,694,593
+4.68(+3.81%)
Apr 21, 2020
126.18
126.58
122.50
122.87
2,368,388
-5.71(-4.44%)
Apr 20, 2020
127.40
130.27
126.91
128.58
2,741,751
-1.16(-0.89%)
Apr 17, 2020
130.14
130.70
127.55
129.74
3,457,327
+3.83(+3.04%)
Apr 16, 2020
127.39
127.78
123.62
125.92
2,119,245
-0.66(-0.52%)
Apr 15, 2020
128.88
129.36
126.16
126.58
2,333,901
-5.73(-4.33%)
Apr 14, 2020
129.41
132.42
129.18
132.31
2,614,491
+3.99(+3.11%)
Apr 13, 2020
128.96
129.60
125.09
128.32
1,879,723
-2.75(-2.10%)
Apr 09, 2020
128.96
132.25
128.67
131.07
2,917,877
+3.67(+2.88%)
Apr 08, 2020
126.91
128.38
125.39
127.40
2,964,843
+1.44(+1.15%)
Apr 07, 2020
133.84
135.34
125.76
125.95
3,121,402
-2.47(-1.93%)
Apr 06, 2020
124.15
129.16
123.55
128.43
3,984,274
+10.19(+8.62%)
Apr 03, 2020
120.20
121.88
116.51
118.24
1,704,360
-2.74(-2.27%)
Apr 02, 2020
117.46
121.95
117.19
120.98
4,140,953
+1.68(+1.41%)
Apr 01, 2020
119.53
122.68
117.80
119.30
3,159,329
-6.40(-5.09%)
Mar 31, 2020
124.13
128.20
123.43
125.70
3,820,019
-1.05(-0.83%)
Mar 30, 2020
121.76
127.41
121.18
126.75
2,742,702
+5.92(+4.90%)
Mar 27, 2020
119.88
125.07
118.56
120.82
3,259,750
-5.22(-4.14%)
Mar 26, 2020
113.17
127.04
112.75
126.05
4,394,156
+13.31(+11.80%)
Mar 25, 2020
111.06
119.55
107.13
112.74
4,285,977
+1.50(+1.35%)
Mar 24, 2020
105.45
112.23
105.11
111.24
5,310,937
+10.93(+10.90%)
Mar 23, 2020
99.81
103.06
96.46
100.31
5,213,402
-2.75(-2.67%)
Mar 20, 2020
109.36
109.87
98.49
103.06
6,804,393
-4.88(-4.52%)
Mar 19, 2020
108.33
113.27
101.16
107.94
4,373,626
-0.21(-0.20%)
Mar 18, 2020
111.15
112.74
94.82
108.15
5,554,473
-10.84(-9.11%)
Mar 17, 2020
114.45
120.04
108.91
118.99
4,648,340
+6.37(+5.66%)
Mar 16, 2020
117.77
121.14
112.24
112.62
4,801,748
-20.27(-15.25%)
Mar 13, 2020
125.98
132.92
118.88
132.89
3,919,898
+13.08(+10.91%)
Mar 12, 2020
126.50
126.79
115.75
119.81
5,977,558
-15.47(-11.43%)
Mar 11, 2020
136.78
138.85
133.16
135.28
3,009,871
-5.86(-4.15%)
Mar 10, 2020
143.45
143.61
134.55
141.14
4,543,110
+3.20(+2.32%)
Mar 09, 2020
136.28
141.87
133.70
137.94
4,979,721
-7.52(-5.17%)
Mar 06, 2020
140.22
146.34
139.84
145.46
3,432,652
-1.39(-0.95%)
Mar 05, 2020
145.73
149.12
145.26
146.85
3,675,521
-3.40(-2.26%)
Mar 04, 2020
144.79
150.46
143.32
150.25
3,115,623
+8.36(+5.89%)
Mar 03, 2020
147.73
150.30
140.75
141.89
3,385,758
-7.09(-4.76%)
Mar 02, 2020
142.17
149.06
140.97
148.98
3,495,004
+7.55(+5.34%)
Feb 28, 2020
140.22
145.74
137.58
141.43
5,017,357
-2.55(-1.77%)
Feb 27, 2020
149.95
151.69
143.92
143.98
3,110,913
-8.04(-5.29%)
Feb 26, 2020
154.46
156.11
151.93
152.02
2,538,042
-0.78(-0.51%)
Feb 25, 2020
159.63
160.40
152.54
152.80
2,851,714
-6.73(-4.22%)
Feb 24, 2020
160.66
161.94
158.94
159.53
2,217,568
-3.69(-2.26%)
Feb 21, 2020
164.34
164.91
162.10
163.22
3,871,389
-2.00(-1.21%)
Feb 20, 2020
165.13
166.12
163.15
165.22
1,642,887
-0.44(-0.27%)
Feb 19, 2020
164.97
166.11
164.69
165.66
1,779,428
+1.21(+0.73%)
Feb 18, 2020
165.76
166.64
164.28
164.45
1,654,556
-1.21(-0.73%)
Feb 14, 2020
164.66
165.69
163.97
165.66
1,713,919
+0.69(+0.42%)
Feb 13, 2020
162.21
165.42
161.84
164.97
2,094,018
+2.26(+1.39%)
Feb 12, 2020
163.32
165.29
161.68
162.72
2,869,271
+0.06(+0.03%)
Feb 11, 2020
164.75
164.75
162.50
162.66
1,733,258
-1.27(-0.78%)
Feb 10, 2020
163.29
164.35
162.97
163.93
2,356,440
+0.24(+0.15%)
Feb 07, 2020
164.32
164.43
163.13
163.69
2,529,029
-1.06(-0.64%)
Feb 06, 2020
164.29
164.95
163.42
164.75
1,751,445
+1.50(+0.92%)
Feb 05, 2020
163.03
163.61
161.60
163.26
2,926,960
+2.47(+1.53%)
Feb 04, 2020
161.47
162.75
159.76
160.79
3,745,582
+1.81(+1.14%)
Feb 03, 2020
158.92
160.10
158.11
158.98
2,366,364
+2.33(+1.49%)
Jan 31, 2020
159.49
160.35
156.15
156.65
3,628,716
-3.30(-2.07%)
Jan 30, 2020
154.43
160.02
153.86
159.95
2,988,737
+3.62(+2.32%)
Jan 29, 2020
157.07
159.29
156.23
156.33
4,204,448
-6.64(-4.07%)
Jan 28, 2020
160.89
163.57
160.77
162.96
1,795,480
+2.34(+1.46%)
Jan 27, 2020
160.12
161.44
159.48
160.62
1,775,156
-1.34(-0.83%)
Jan 24, 2020
163.45
163.54
161.03
161.97
1,834,380
-0.57(-0.35%)
Jan 23, 2020
162.48
163.11
161.78
162.53
1,663,398
-0.46(-0.28%)
Jan 22, 2020
162.98
164.42
161.95
162.99
2,253,997
+1.95(+1.21%)
Jan 21, 2020
159.90
162.32
159.90
161.04
2,206,141
-0.61(-0.38%)
Jan 17, 2020
160.89
161.69
160.04
161.66
3,083,413
+1.82(+1.14%)
Jan 16, 2020
158.91
159.89
158.06
159.84
2,495,855
+1.89(+1.20%)
Jan 15, 2020
157.27
159.48
157.03
157.95
2,313,613
+1.44(+0.92%)
Jan 14, 2020
157.31
157.53
155.84
156.50
1,846,966
-1.03(-0.66%)
Jan 13, 2020
156.77
157.63
156.38
157.53
1,013,877
+1.16(+0.74%)
Jan 10, 2020
157.21
157.21
155.96
156.37
1,059,861
-0.11(-0.07%)
Jan 09, 2020
155.72
156.60
155.49
156.48
1,301,600
+1.37(+0.88%)
Jan 08, 2020
154.27
155.84
153.71
155.11
1,833,186
+1.44(+0.94%)
Jan 07, 2020
154.73
154.88
153.50
153.67
2,055,716
-1.88(-1.21%)
Jan 06, 2020
154.54
155.69
154.30
155.55
1,319,420
+0.21(+0.14%)
Jan 03, 2020
153.60
155.79
153.60
155.34
1,094,107
-0.33(-0.21%)
Jan 02, 2020
157.17
157.21
154.65
155.67
1,493,039
-0.17(-0.11%)
Dec 31, 2019
154.66
155.98
154.66
155.84
987,978
+0.83(+0.54%)
Dec 30, 2019
155.84
156.16
154.49
155.00
948,669
-1.08(-0.69%)
Dec 27, 2019
156.08
156.25
155.15
156.08
898,699
+0.38(+0.25%)
Dec 26, 2019
155.70
156.13
154.99
155.70
1,874,977
+0.40(+0.26%)
Dec 24, 2019
155.33
155.66
154.78
155.30
383,156
-0.10(-0.06%)
Dec 23, 2019
156.54
156.62
155.14
155.40
1,247,167
-0.98(-0.63%)
Dec 20, 2019
155.63
156.58
153.76
156.37
4,318,660
+2.15(+1.39%)
Dec 19, 2019
152.87
154.82
152.40
154.23
2,105,980
+1.08(+0.70%)
Dec 18, 2019
153.90
155.14
152.86
153.15
2,264,689
-0.69(-0.45%)
Dec 17, 2019
154.29
154.87
153.59
153.84
2,011,849
-0.25(-0.16%)
Dec 16, 2019
154.61
155.07
153.99
154.09
2,630,269
+0.30(+0.20%)
Dec 13, 2019
152.35
153.91
151.73
153.79
1,431,420
+1.00(+0.66%)
Dec 12, 2019
151.96
153.14
151.02
152.78
2,112,833
+0.76(+0.50%)
Dec 11, 2019
152.77
153.00
151.36
152.02
1,370,479
-1.08(-0.71%)
Dec 10, 2019
153.69
153.83
152.86
153.10
1,675,896
-0.58(-0.38%)
Dec 09, 2019
154.24
154.63
153.45
153.69
1,651,069
-0.83(-0.54%)
Dec 06, 2019
154.18
155.07
154.08
154.51
1,430,231
+1.47(+0.96%)
Dec 05, 2019
153.52
153.63
152.28
153.04
1,923,129
-0.19(-0.12%)
Dec 04, 2019
151.91
153.50
151.66
153.23
2,050,238
+1.31(+0.86%)
Dec 03, 2019
151.60
152.21
151.10
151.92
3,248,165
-1.33(-0.87%)
Dec 02, 2019
155.01
155.32
152.85
153.25
1,475,807
-1.99(-1.28%)
Nov 29, 2019
155.28
155.90
154.75
155.24
776,776
-0.64(-0.41%)
Nov 27, 2019
156.17
156.26
155.41
155.88
1,202,842
-0.13(-0.08%)
Nov 26, 2019
154.72
156.28
154.67
156.00
2,223,340
+1.29(+0.83%)
Nov 25, 2019
154.78
155.39
154.33
154.71
1,385,610
+0.50(+0.32%)
Nov 22, 2019
155.55
155.90
153.69
154.21
1,407,019
-0.19(-0.12%)
Nov 21, 2019
154.74
155.21
153.76
154.41
1,303,421
-0.66(-0.42%)
Nov 20, 2019
155.02
155.97
153.62
155.06
1,415,755
-0.46(-0.30%)
Nov 19, 2019
155.90
157.01
155.36
155.52
1,412,571
+0.33(+0.21%)
Nov 18, 2019
155.11
155.74
154.53
155.20
1,589,131
-0.40(-0.26%)
Nov 15, 2019
155.61
155.61
153.69
155.60
1,772,470
+0.94(+0.61%)
Nov 14, 2019
153.41
154.97
152.52
154.66
2,604,915
+1.06(+0.69%)
Nov 13, 2019
151.79
154.10
151.32
153.60
2,581,743
+2.38(+1.57%)
Nov 12, 2019
149.22
151.34
148.86
151.22
2,114,027
+2.67(+1.80%)
Nov 11, 2019
147.26
149.01
146.93
148.55
1,559,803
+0.63(+0.42%)
Nov 08, 2019
147.01
148.24
146.51
147.92
1,966,417
+0.57(+0.39%)
Nov 07, 2019
145.93
148.70
145.33
147.35
2,383,733
+2.22(+1.53%)
Nov 06, 2019
143.51
145.61
143.03
145.13
2,357,343
+2.41(+1.69%)
Nov 05, 2019
146.67
147.02
142.62
142.72
4,317,172
-4.43(-3.01%)
Nov 04, 2019
149.27
149.63
147.00
147.15
2,787,885
-1.00(-0.67%)
Nov 01, 2019
148.53
148.85
147.38
148.15
1,513,508
+0.68(+0.46%)
Oct 31, 2019
148.55
149.45
146.06
147.47
7,163,016
-1.75(-1.17%)
Oct 30, 2019
144.35
149.38
143.86
149.22
3,166,369
+1.20(+0.81%)
Oct 29, 2019
147.83
149.40
147.68
148.01
1,713,078
+0.32(+0.22%)
Oct 28, 2019
147.79
148.10
146.29
147.70
1,516,463
+0.47(+0.32%)
Oct 25, 2019
147.27
148.50
146.87
147.22
2,420,095
-0.53(-0.36%)
Oct 24, 2019
146.31
147.84
145.53
147.75
1,210,856
+2.27(+1.56%)
Oct 23, 2019
144.78
146.13
144.62
145.48
1,899,428
+0.50(+0.34%)
Oct 22, 2019
147.58
148.43
144.95
144.98
1,469,728
-2.31(-1.57%)
Oct 21, 2019
149.15
149.52
146.62
147.29
1,899,525
-1.37(-0.92%)
Oct 18, 2019
149.38
149.48
148.10
148.66
1,828,025
-0.26(-0.18%)
Oct 17, 2019
149.57
150.17
148.72
148.92
1,200,958
-0.30(-0.20%)
Oct 16, 2019
148.84
149.49
147.31
149.22
1,831,833
+0.04(+0.02%)
Oct 15, 2019
147.75
149.49
147.71
149.19
1,491,464
+1.51(+1.02%)
Oct 14, 2019
147.85
148.91
147.37
147.68
1,416,942
-0.06(-0.04%)
Oct 11, 2019
147.63
148.93
146.35
147.73
2,193,806
+1.64(+1.12%)
Oct 10, 2019
143.56
146.32
143.50
146.10
1,757,479
+2.06(+1.43%)
Oct 09, 2019
143.30
144.48
142.35
144.04
1,824,630
+1.94(+1.37%)
Oct 08, 2019
143.22
143.94
141.66
142.10
1,685,086
-2.34(-1.62%)
Oct 07, 2019
144.49
145.27
143.61
144.43
1,140,046
-0.25(-0.18%)
Oct 04, 2019
143.74
144.91
143.53
144.69
1,499,757
+1.48(+1.03%)
Oct 03, 2019
142.13
143.26
139.73
143.21
1,834,823
+0.84(+0.59%)
Oct 02, 2019
144.51
144.75
141.33
142.37
3,030,844
-3.46(-2.37%)
Oct 01, 2019
147.54
148.12
145.51
145.83
1,992,929
-0.90(-0.61%)
Sep 30, 2019
146.12
147.35
146.12
146.73
1,662,716
+0.90(+0.62%)
Sep 27, 2019
148.89
149.05
144.48
145.83
2,274,333
-2.58(-1.74%)
Sep 26, 2019
147.48
149.03
146.99
148.41
2,322,942
+1.45(+0.98%)
Sep 25, 2019
145.51
147.22
144.37
146.97
2,608,564
+1.50(+1.03%)
Sep 24, 2019
145.55
147.66
144.32
145.47
3,112,085
+0.30(+0.21%)
Sep 23, 2019
144.32
146.02
144.08
145.17
2,007,538
+0.36(+0.25%)
Sep 20, 2019
144.73
146.18
144.31
144.81
2,942,640
-0.04(-0.03%)
Sep 19, 2019
144.78
145.42
144.09
144.85
2,042,740
+1.44(+1.00%)
Sep 18, 2019
143.92
144.41
141.84
143.41
1,894,945
-0.96(-0.67%)
Sep 17, 2019
143.99
144.75
143.26
144.38
2,892,388
+0.60(+0.42%)
Sep 16, 2019
144.44
145.21
143.40
143.78
2,670,966
-1.43(-0.98%)
Sep 13, 2019
146.39
146.89
144.49
145.21
2,097,768
-0.61(-0.42%)
Sep 12, 2019
146.50
147.98
145.58
145.81
2,430,351
+0.06(+0.04%)
Sep 11, 2019
147.57
149.18
145.09
145.76
2,939,833
-2.89(-1.94%)
Sep 10, 2019
151.01
151.99
146.19
148.65
2,222,277
-3.37(-2.21%)
Sep 09, 2019
157.00
157.11
151.18
152.01
1,846,386
-4.70(-3.00%)
Sep 06, 2019
157.16
157.84
156.51
156.72
5,379,427
-0.02(-0.01%)
Sep 05, 2019
154.81
156.98
154.50
156.73
1,926,535
+3.22(+2.10%)
Sep 04, 2019
152.44
153.86
152.42
153.51
1,503,345
+2.26(+1.49%)
Sep 03, 2019
151.74
153.32
150.70
151.25
1,689,428
-2.38(-1.55%)
Aug 30, 2019
154.42
154.61
152.90
153.63
1,753,564
+0.36(+0.24%)
Aug 29, 2019
153.15
154.51
152.65
153.27
1,312,011
+2.01(+1.33%)
Aug 28, 2019
150.11
151.50
149.00
151.26
1,693,809
+0.33(+0.22%)
Aug 27, 2019
152.09
152.09
150.23
150.93
1,763,518
+0.04(+0.02%)
Aug 26, 2019
150.74
151.04
149.24
150.89
1,323,796
+1.82(+1.22%)
Aug 23, 2019
152.92
153.93
148.52
149.07
1,862,789
-4.28(-2.79%)
Aug 22, 2019
153.37
154.41
151.32
153.35
1,298,278
-0.14(-0.09%)
Aug 21, 2019
152.77
153.49
152.35
153.49
1,365,401
+1.64(+1.08%)
Aug 20, 2019
152.50
153.59
151.64
151.86
1,264,052
-0.98(-0.64%)
Aug 19, 2019
152.90
153.21
151.56
152.83
1,243,652
+1.75(+1.16%)
Aug 16, 2019
150.90
152.02
150.54
151.08
1,613,496
+1.76(+1.18%)
Aug 15, 2019
148.51
150.48
147.00
149.31
1,852,493
+1.11(+0.75%)
Aug 14, 2019
150.57
151.61
148.11
148.20
2,486,648
-4.41(-2.89%)
Aug 13, 2019
149.55
153.03
149.48
152.61
1,533,113
+2.57(+1.71%)
Aug 12, 2019
151.43
151.60
149.36
150.04
1,805,537
-1.68(-1.11%)
Aug 09, 2019
153.73
153.73
150.54
151.72
2,327,989
-2.34(-1.52%)
Aug 08, 2019
150.17
154.13
149.74
154.06
2,550,080
+5.29(+3.56%)
Aug 07, 2019
146.44
149.68
145.20
148.77
2,364,750
+0.98(+0.66%)
Aug 06, 2019
144.76
148.26
144.56
147.80
2,336,975
+3.29(+2.28%)
Aug 05, 2019
147.18
147.83
143.58
144.50
5,134,781
-4.09(-2.75%)
Aug 02, 2019
148.34
149.80
146.35
148.59
3,176,913
-0.03(-0.02%)
Aug 01, 2019
149.48
150.73
148.08
148.62
4,531,709
-2.01(-1.33%)
Jul 31, 2019
155.58
155.58
149.21
150.63
4,610,987
+1.38(+0.92%)
Jul 30, 2019
151.36
151.82
149.16
149.25
2,142,029
-2.63(-1.73%)
Jul 29, 2019
152.99
152.99
151.66
151.88
1,178,451
-1.23(-0.80%)
Jul 26, 2019
151.61
153.40
151.34
153.11
1,144,648
+2.00(+1.32%)
Jul 25, 2019
151.02
151.94
150.72
151.12
1,442,577
-0.14(-0.09%)
Jul 24, 2019
151.49
151.49
150.22
151.25
2,281,016
-0.63(-0.42%)
Jul 23, 2019
152.22
152.87
150.80
151.88
1,033,239
+0.70(+0.46%)
Jul 22, 2019
151.04
152.30
150.39
151.19
1,573,207
+0.61(+0.41%)
Jul 19, 2019
152.57
152.84
150.49
150.57
1,585,858
-1.19(-0.78%)
Jul 18, 2019
149.55
151.89
148.99
151.76
1,658,993
+2.15(+1.44%)
Jul 17, 2019
148.76
150.29
148.66
149.60
2,083,965
+1.08(+0.73%)
Jul 16, 2019
149.30
150.02
148.38
148.53
2,099,058
-0.73(-0.49%)
Jul 15, 2019
149.69
150.30
148.97
149.26
2,282,276
-0.11(-0.07%)
Jul 12, 2019
149.21
149.66
148.33
149.37
2,475,796
-0.07(-0.05%)
Jul 11, 2019
149.14
149.79
148.45
149.44
2,165,139
+0.61(+0.41%)
Jul 10, 2019
148.60
148.98
147.13
148.84
1,912,517
+0.91(+0.61%)
Jul 09, 2019
147.59
148.11
146.99
147.93
1,882,705
-0.48(-0.32%)
Jul 08, 2019
148.87
148.98
148.07
148.41
1,225,705
-0.70(-0.47%)
Jul 05, 2019
147.43
149.34
146.86
149.11
2,212,905
+0.68(+0.46%)
Jul 03, 2019
147.44
148.51
146.11
148.43
2,143,368
+1.93(+1.32%)
Jul 02, 2019
144.44
146.57
143.75
146.50
18,917,634
-0.49(-0.33%)
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
.