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
Idexx Laboratories
(NQ:
IDXX
)
497.51
-0.33 (-0.07%)
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 (%)
Jul 31, 2020
382.92
407.86
382.50
397.75
783,200
+23.65(+6.32%)
Jul 30, 2020
363.80
375.48
361.26
374.10
468,725
+7.19(+1.96%)
Jul 29, 2020
363.35
369.69
361.94
366.91
352,696
+5.26(+1.45%)
Jul 28, 2020
365.84
368.00
360.65
361.65
288,995
-5.02(-1.37%)
Jul 27, 2020
359.00
368.64
359.00
366.67
358,815
+7.44(+2.07%)
Jul 24, 2020
359.54
361.23
353.17
359.23
279,700
-1.61(-0.45%)
Jul 23, 2020
366.32
368.71
358.19
360.84
409,627
-4.39(-1.20%)
Jul 22, 2020
366.82
372.33
362.37
365.23
350,326
+1.91(+0.53%)
Jul 21, 2020
364.16
366.04
360.41
363.32
329,143
+2.32(+0.64%)
Jul 20, 2020
353.51
363.00
352.58
361.00
413,211
+11.15(+3.19%)
Jul 17, 2020
339.78
352.71
339.13
349.85
382,400
+10.65(+3.14%)
Jul 16, 2020
339.37
340.68
334.59
339.20
277,519
-1.54(-0.45%)
Jul 15, 2020
340.56
342.99
336.62
340.74
274,843
+2.27(+0.67%)
Jul 14, 2020
332.82
339.07
329.69
338.47
360,356
+3.33(+0.99%)
Jul 13, 2020
340.74
345.40
333.67
335.14
416,441
-3.11(-0.92%)
Jul 10, 2020
341.01
341.55
334.42
338.25
293,400
-2.92(-0.86%)
Jul 09, 2020
337.56
343.73
333.70
341.17
335,133
+5.05(+1.50%)
Jul 08, 2020
337.93
339.65
333.55
336.12
314,594
-1.18(-0.35%)
Jul 07, 2020
338.28
343.00
336.84
337.30
235,647
-2.17(-0.64%)
Jul 06, 2020
339.45
344.81
337.63
339.47
401,804
+4.71(+1.41%)
Jul 02, 2020
338.76
339.81
333.01
334.76
460,300
+0.22(+0.07%)
Jul 01, 2020
331.74
337.16
329.90
334.54
374,422
+4.38(+1.33%)
Jun 30, 2020
327.61
332.68
324.38
330.16
777,478
+2.26(+0.69%)
Jun 29, 2020
328.19
328.35
322.00
327.90
387,690
+3.04(+0.94%)
Jun 26, 2020
328.45
331.01
323.00
324.86
738,500
-2.53(-0.77%)
Jun 25, 2020
319.71
327.79
314.57
327.39
518,342
+8.01(+2.51%)
Jun 24, 2020
323.30
328.61
315.52
319.38
543,754
-8.31(-2.54%)
Jun 23, 2020
326.89
330.29
323.46
327.69
497,166
+2.40(+0.74%)
Jun 22, 2020
314.92
327.00
311.48
325.29
713,913
+10.62(+3.37%)
Jun 19, 2020
315.50
320.31
310.10
314.67
916,400
+1.65(+0.53%)
Jun 18, 2020
313.69
316.59
311.86
313.02
413,374
-3.19(-1.01%)
Jun 17, 2020
314.86
318.74
313.11
316.21
373,212
+3.72(+1.19%)
Jun 16, 2020
315.15
315.73
307.80
312.49
370,694
+3.27(+1.06%)
Jun 15, 2020
296.62
310.30
294.17
309.22
439,851
+6.39(+2.11%)
Jun 12, 2020
304.96
311.65
298.04
302.83
493,700
+4.02(+1.35%)
Jun 11, 2020
320.73
320.89
294.37
298.81
726,191
-23.08(-7.17%)
Jun 10, 2020
305.46
324.30
304.98
321.89
688,035
+18.89(+6.23%)
Jun 09, 2020
309.32
311.07
302.41
303.00
460,927
-6.67(-2.15%)
Jun 08, 2020
308.57
312.73
306.26
309.67
594,166
-2.04(-0.65%)
Jun 05, 2020
310.62
317.66
306.69
311.71
597,700
+1.63(+0.53%)
Jun 04, 2020
318.15
319.28
308.32
310.08
614,019
-7.95(-2.50%)
Jun 03, 2020
315.44
319.00
314.59
318.03
481,443
+1.55(+0.49%)
Jun 02, 2020
313.83
316.90
309.41
316.48
533,488
+4.29(+1.37%)
Jun 01, 2020
308.65
314.99
307.19
312.19
419,990
+3.31(+1.07%)
May 29, 2020
307.76
310.55
303.05
308.88
1,514,700
+2.75(+0.90%)
May 28, 2020
302.56
311.97
301.29
306.13
647,593
+5.21(+1.73%)
May 27, 2020
291.17
301.11
291.00
300.92
655,574
+10.08(+3.47%)
May 26, 2020
298.63
298.63
290.18
290.84
503,395
-3.88(-1.32%)
May 22, 2020
290.44
295.04
289.10
294.72
337,300
+2.06(+0.70%)
May 21, 2020
292.24
294.91
288.50
292.66
364,060
-2.88(-0.97%)
May 20, 2020
295.04
297.91
292.59
295.54
469,455
+0.70(+0.24%)
May 19, 2020
296.55
299.24
292.60
294.84
442,982
-1.09(-0.37%)
May 18, 2020
297.18
302.99
294.22
295.93
453,179
+1.55(+0.53%)
May 15, 2020
290.01
297.93
290.00
294.38
871,200
-0.61(-0.21%)
May 14, 2020
281.55
295.97
280.53
294.99
602,961
+9.00(+3.15%)
May 13, 2020
288.58
292.75
282.63
285.99
452,992
-3.16(-1.09%)
May 12, 2020
298.62
299.67
289.10
289.15
480,160
-10.30(-3.44%)
May 11, 2020
287.00
300.58
286.90
299.45
592,454
+11.55(+4.01%)
May 08, 2020
296.28
298.64
287.52
287.90
538,800
-6.36(-2.16%)
May 07, 2020
288.00
295.60
286.65
294.26
693,037
+10.67(+3.76%)
May 06, 2020
283.67
288.54
282.10
283.59
562,751
+1.51(+0.54%)
May 05, 2020
272.91
284.95
271.01
282.08
459,632
+8.32(+3.04%)
May 04, 2020
269.11
274.90
266.00
273.76
484,511
+3.01(+1.11%)
May 01, 2020
277.51
278.94
268.57
270.75
546,900
-6.85(-2.47%)
Apr 30, 2020
276.98
289.00
272.74
277.60
761,117
+4.86(+1.78%)
Apr 29, 2020
267.76
274.67
265.04
272.74
627,732
+8.49(+3.21%)
Apr 28, 2020
275.00
276.95
263.95
264.25
582,625
-11.60(-4.21%)
Apr 27, 2020
271.97
278.85
269.03
275.85
559,251
+4.05(+1.49%)
Apr 24, 2020
271.55
274.32
268.18
271.80
416,000
+1.82(+0.67%)
Apr 23, 2020
268.14
274.60
267.23
269.98
422,865
+1.86(+0.69%)
Apr 22, 2020
261.72
269.87
261.19
268.12
521,324
+8.89(+3.43%)
Apr 21, 2020
263.00
265.38
256.43
259.23
428,400
-8.11(-3.03%)
Apr 20, 2020
263.38
273.28
262.01
267.34
471,525
+2.18(+0.82%)
Apr 17, 2020
268.29
268.29
260.62
265.16
416,200
+4.04(+1.55%)
Apr 16, 2020
261.13
266.33
258.00
261.12
421,332
+3.30(+1.28%)
Apr 15, 2020
255.02
260.97
251.22
257.82
443,946
-5.19(-1.97%)
Apr 14, 2020
256.24
264.98
254.40
263.01
486,477
+8.62(+3.39%)
Apr 13, 2020
254.73
257.15
246.40
254.39
402,734
-4.19(-1.62%)
Apr 09, 2020
256.02
261.06
252.87
258.58
633,200
+3.85(+1.51%)
Apr 08, 2020
249.42
256.25
244.98
254.73
820,247
+2.99(+1.19%)
Apr 07, 2020
260.66
264.99
247.64
251.74
723,748
-2.69(-1.06%)
Apr 06, 2020
246.26
255.64
243.37
254.43
743,328
+19.88(+8.48%)
Apr 03, 2020
237.88
244.00
233.25
234.55
946,300
-5.15(-2.15%)
Apr 02, 2020
226.02
240.76
226.02
239.70
786,734
+9.04(+3.92%)
Apr 01, 2020
237.81
239.27
227.70
230.66
940,644
-11.58(-4.78%)
Mar 31, 2020
239.37
256.64
239.16
242.24
1,175,693
+1.22(+0.51%)
Mar 30, 2020
235.90
244.28
230.51
241.02
805,175
+9.27(+4.00%)
Mar 27, 2020
223.54
237.05
223.54
231.75
857,900
+1.37(+0.59%)
Mar 26, 2020
213.06
232.48
212.20
230.38
740,469
+16.15(+7.54%)
Mar 25, 2020
204.78
223.85
200.66
214.23
892,276
+9.24(+4.51%)
Mar 24, 2020
190.38
207.06
186.73
204.99
1,065,890
+22.05(+12.05%)
Mar 23, 2020
181.96
187.25
168.65
182.94
1,386,234
-0.35(-0.19%)
Mar 20, 2020
193.95
196.94
180.19
183.29
1,539,200
-9.89(-5.12%)
Mar 19, 2020
204.02
207.95
185.03
193.18
1,852,318
-11.95(-5.83%)
Mar 18, 2020
204.34
213.29
199.18
205.13
1,569,273
-10.75(-4.98%)
Mar 17, 2020
228.93
236.88
208.41
215.88
1,271,000
-7.95(-3.55%)
Mar 16, 2020
231.94
240.23
223.71
223.83
1,331,989
-30.34(-11.94%)
Mar 13, 2020
243.51
255.54
230.33
254.17
1,371,000
+13.17(+5.46%)
Mar 12, 2020
230.16
246.67
225.75
241.00
1,405,469
-4.58(-1.86%)
Mar 11, 2020
245.59
252.64
243.37
245.58
694,423
-9.78(-3.83%)
Mar 10, 2020
251.99
256.00
241.35
255.36
605,472
+12.53(+5.16%)
Mar 09, 2020
236.10
246.34
230.56
242.83
909,795
-7.06(-2.83%)
Mar 06, 2020
245.44
250.83
242.75
249.89
559,100
-5.27(-2.07%)
Mar 05, 2020
258.17
260.01
250.97
255.16
524,430
-7.87(-2.99%)
Mar 04, 2020
256.07
263.34
251.00
263.03
602,594
+11.78(+4.69%)
Mar 03, 2020
259.25
263.73
247.63
251.25
728,850
-10.74(-4.10%)
Mar 02, 2020
254.93
262.33
247.67
261.99
700,552
+7.48(+2.94%)
Feb 28, 2020
242.22
254.94
238.04
254.51
1,614,700
+4.36(+1.74%)
Feb 27, 2020
255.94
261.72
250.00
250.15
610,144
-9.30(-3.58%)
Feb 26, 2020
258.65
265.77
258.24
259.45
583,894
+2.74(+1.07%)
Feb 25, 2020
270.22
272.02
255.35
256.71
648,960
-13.10(-4.86%)
Feb 24, 2020
274.60
275.61
267.36
269.81
595,407
-8.30(-2.98%)
Feb 21, 2020
280.64
281.49
276.79
278.11
443,300
-3.34(-1.19%)
Feb 20, 2020
290.22
292.97
278.50
281.45
696,532
-9.52(-3.27%)
Feb 19, 2020
288.00
296.25
288.00
290.97
734,120
+4.22(+1.47%)
Feb 18, 2020
288.38
289.35
285.76
286.75
455,261
-2.03(-0.70%)
Feb 14, 2020
285.27
289.01
283.40
288.78
286,700
+3.73(+1.31%)
Feb 13, 2020
283.16
286.50
281.85
285.05
283,851
+1.77(+0.62%)
Feb 12, 2020
284.21
285.88
280.34
283.28
314,469
-0.10(-0.04%)
Feb 11, 2020
280.33
284.36
280.04
283.38
293,147
+4.23(+1.52%)
Feb 10, 2020
277.94
279.64
276.94
279.15
348,206
+0.75(+0.27%)
Feb 07, 2020
280.59
281.08
277.70
278.40
239,700
-2.27(-0.81%)
Feb 06, 2020
275.27
281.37
274.43
280.67
542,843
+6.27(+2.28%)
Feb 05, 2020
281.87
282.16
272.81
274.40
510,329
-4.72(-1.69%)
Feb 04, 2020
280.58
285.96
277.82
279.12
492,247
+3.35(+1.21%)
Feb 03, 2020
276.08
281.52
274.25
275.77
569,585
+4.76(+1.76%)
Jan 31, 2020
280.14
289.96
269.49
271.01
910,200
-12.72(-4.48%)
Jan 30, 2020
278.80
283.99
276.52
283.73
497,212
+2.93(+1.04%)
Jan 29, 2020
279.80
283.14
276.99
280.80
363,325
+2.16(+0.78%)
Jan 28, 2020
277.35
279.81
276.48
278.64
578,904
+1.33(+0.48%)
Jan 27, 2020
277.15
279.25
275.02
277.31
368,748
-3.46(-1.23%)
Jan 24, 2020
288.21
289.25
279.18
280.77
345,200
-5.13(-1.79%)
Jan 23, 2020
287.86
287.98
283.45
285.90
454,267
-1.72(-0.60%)
Jan 22, 2020
285.15
290.14
285.15
287.62
401,827
+2.78(+0.98%)
Jan 21, 2020
284.64
287.43
283.71
284.84
654,500
-0.96(-0.34%)
Jan 17, 2020
290.88
291.04
285.20
285.80
608,000
-4.12(-1.42%)
Jan 16, 2020
289.03
291.50
287.19
289.92
363,853
+1.43(+0.50%)
Jan 15, 2020
285.13
288.92
282.66
288.49
501,881
+4.47(+1.57%)
Jan 14, 2020
281.55
285.45
279.83
284.02
468,500
+1.73(+0.61%)
Jan 13, 2020
281.75
284.35
280.02
282.29
478,930
+0.65(+0.23%)
Jan 10, 2020
279.53
283.74
277.33
281.64
577,900
+3.70(+1.33%)
Jan 09, 2020
273.94
278.19
271.99
277.94
567,649
+6.26(+2.30%)
Jan 08, 2020
267.89
274.65
266.11
271.68
717,475
+5.56(+2.09%)
Jan 07, 2020
267.29
269.46
265.37
266.12
418,419
-0.81(-0.30%)
Jan 06, 2020
263.90
267.18
261.32
266.93
579,070
+2.16(+0.82%)
Jan 03, 2020
260.87
266.39
259.99
264.77
399,100
-0.25(-0.09%)
Jan 02, 2020
261.53
265.26
260.49
265.02
445,510
+3.89(+1.49%)
Dec 31, 2019
262.07
262.93
259.90
261.13
400,600
-0.47(-0.18%)
Dec 30, 2019
264.12
265.54
260.52
261.60
318,062
-2.38(-0.90%)
Dec 27, 2019
261.90
264.29
259.67
263.98
303,900
+2.55(+0.98%)
Dec 26, 2019
263.10
263.10
259.78
261.43
205,921
-1.83(-0.70%)
Dec 24, 2019
265.13
265.93
261.46
263.26
196,700
-0.72(-0.27%)
Dec 23, 2019
263.34
265.31
260.58
263.98
515,025
+2.43(+0.93%)
Dec 20, 2019
257.58
261.92
253.65
261.55
1,079,300
+5.36(+2.09%)
Dec 19, 2019
255.00
256.62
252.59
256.19
425,296
+3.10(+1.22%)
Dec 18, 2019
257.38
258.59
252.51
253.09
494,545
-4.08(-1.59%)
Dec 17, 2019
255.31
257.90
253.25
257.17
457,806
+1.70(+0.67%)
Dec 16, 2019
253.82
257.48
253.32
255.47
406,917
+2.57(+1.02%)
Dec 13, 2019
251.77
256.35
251.12
252.90
487,800
+1.02(+0.40%)
Dec 12, 2019
250.87
252.95
249.53
251.88
536,506
+1.43(+0.57%)
Dec 11, 2019
252.28
254.71
249.72
250.45
412,662
-2.39(-0.95%)
Dec 10, 2019
249.62
252.94
249.52
252.84
514,989
+3.82(+1.53%)
Dec 09, 2019
251.10
253.02
248.55
249.02
412,793
-2.35(-0.93%)
Dec 06, 2019
253.91
254.52
251.05
251.37
293,800
-0.49(-0.19%)
Dec 05, 2019
251.80
253.30
250.88
251.86
349,053
+0.00(+0.00%)
Dec 04, 2019
249.98
253.24
248.13
251.86
634,838
+3.20(+1.29%)
Dec 03, 2019
250.08
255.71
246.74
248.66
534,126
-2.64(-1.05%)
Dec 02, 2019
251.33
252.63
248.01
251.30
417,990
-0.28(-0.11%)
Nov 29, 2019
249.36
254.28
249.36
251.58
354,600
+0.88(+0.35%)
Nov 27, 2019
254.30
255.37
249.81
250.70
498,400
-2.16(-0.85%)
Nov 26, 2019
251.00
255.63
250.50
252.86
1,297,066
+0.99(+0.39%)
Nov 25, 2019
256.87
259.09
251.14
251.87
663,765
-5.15(-2.00%)
Nov 22, 2019
260.88
261.00
255.36
257.02
446,200
-3.67(-1.41%)
Nov 21, 2019
260.37
261.54
257.78
260.69
461,974
+0.19(+0.07%)
Nov 20, 2019
264.13
266.45
257.55
260.50
653,516
-4.10(-1.55%)
Nov 19, 2019
261.66
265.96
259.95
264.60
460,928
+4.07(+1.56%)
Nov 18, 2019
259.79
262.34
258.41
260.53
578,500
+0.75(+0.29%)
Nov 15, 2019
258.00
261.11
256.49
259.78
641,500
+2.42(+0.94%)
Nov 14, 2019
258.53
262.07
256.01
257.36
437,643
-1.95(-0.75%)
Nov 13, 2019
258.02
260.19
257.09
259.31
390,662
+1.80(+0.70%)
Nov 12, 2019
252.25
258.96
252.25
257.51
534,613
+4.83(+1.91%)
Nov 11, 2019
253.58
256.24
251.60
252.68
428,407
-2.06(-0.81%)
Nov 08, 2019
263.00
264.20
254.42
254.74
772,200
-8.40(-3.19%)
Nov 07, 2019
261.86
264.99
261.82
263.14
441,608
+1.69(+0.65%)
Nov 06, 2019
263.74
266.00
261.24
261.45
560,515
-2.70(-1.02%)
Nov 05, 2019
277.95
278.38
263.22
264.15
960,408
-14.51(-5.21%)
Nov 04, 2019
278.86
282.29
277.52
278.66
547,413
+1.79(+0.65%)
Nov 01, 2019
285.56
287.92
276.50
276.87
579,900
-8.14(-2.86%)
Oct 31, 2019
272.25
294.57
270.50
285.01
740,085
+11.16(+4.08%)
Oct 30, 2019
270.88
274.06
270.00
273.85
332,608
+2.98(+1.10%)
Oct 29, 2019
265.56
273.46
264.48
270.87
775,571
+4.45(+1.67%)
Oct 28, 2019
267.91
269.24
265.31
266.42
515,039
-1.87(-0.70%)
Oct 25, 2019
268.63
271.13
268.11
268.29
371,400
-0.04(-0.01%)
Oct 24, 2019
267.99
271.86
266.71
268.33
412,173
+0.40(+0.15%)
Oct 23, 2019
270.76
273.65
266.72
267.93
376,700
-2.91(-1.07%)
Oct 22, 2019
279.07
280.02
270.72
270.84
235,283
-8.04(-2.88%)
Oct 21, 2019
285.44
285.45
278.10
278.88
247,179
-3.95(-1.40%)
Oct 18, 2019
282.45
283.44
280.48
282.83
294,900
+0.70(+0.25%)
Oct 17, 2019
281.05
282.82
278.61
282.13
188,193
+2.56(+0.92%)
Oct 16, 2019
280.06
281.46
277.05
279.57
302,269
-2.69(-0.95%)
Oct 15, 2019
277.58
282.60
276.82
282.26
236,290
+6.58(+2.39%)
Oct 14, 2019
277.35
279.20
275.02
275.68
167,974
-1.12(-0.40%)
Oct 11, 2019
276.38
279.04
275.00
276.80
262,300
+4.56(+1.67%)
Oct 10, 2019
270.28
274.08
268.45
272.24
179,911
+0.33(+0.12%)
Oct 09, 2019
268.91
273.08
268.91
271.91
214,232
+4.19(+1.57%)
Oct 08, 2019
270.69
271.60
265.90
267.72
272,778
-4.33(-1.59%)
Oct 07, 2019
274.92
276.42
271.40
272.05
363,393
-4.55(-1.64%)
Oct 04, 2019
272.09
277.18
272.09
276.60
293,000
+6.57(+2.43%)
Oct 03, 2019
267.53
271.48
265.18
270.03
332,355
+1.32(+0.49%)
Oct 02, 2019
266.84
270.08
264.07
268.71
726,420
-0.27(-0.10%)
Oct 01, 2019
273.40
275.45
265.79
268.98
390,844
-2.95(-1.08%)
Sep 30, 2019
270.21
274.79
270.21
271.93
463,199
-0.55(-0.20%)
Sep 27, 2019
276.38
276.38
270.57
272.48
266,900
-2.58(-0.94%)
Sep 26, 2019
274.63
277.24
272.02
275.06
282,762
+0.26(+0.09%)
Sep 25, 2019
272.50
275.70
270.42
274.80
324,628
+2.67(+0.98%)
Sep 24, 2019
277.76
279.44
271.34
272.13
670,503
-3.66(-1.33%)
Sep 23, 2019
272.40
277.06
271.21
275.79
478,370
+1.62(+0.59%)
Sep 20, 2019
272.42
276.54
272.23
274.17
536,800
+0.38(+0.14%)
Sep 19, 2019
273.63
276.37
273.23
273.79
239,564
+1.06(+0.39%)
Sep 18, 2019
271.58
275.35
269.01
272.73
364,305
+0.87(+0.32%)
Sep 17, 2019
266.27
272.47
266.27
271.86
379,730
+6.22(+2.34%)
Sep 16, 2019
262.91
267.35
261.86
265.64
308,919
+0.17(+0.06%)
Sep 13, 2019
270.59
271.69
264.94
265.47
465,000
-5.58(-2.06%)
Sep 12, 2019
272.60
274.47
270.87
271.05
382,760
+0.06(+0.02%)
Sep 11, 2019
270.04
274.55
268.42
270.99
439,036
+3.36(+1.26%)
Sep 10, 2019
265.04
267.76
257.01
267.63
531,582
+0.43(+0.16%)
Sep 09, 2019
289.05
289.05
266.30
267.20
648,586
-21.27(-7.37%)
Sep 06, 2019
289.95
290.98
288.21
288.47
273,100
-1.46(-0.50%)
Sep 05, 2019
291.21
291.64
287.76
289.93
353,656
+1.03(+0.36%)
Sep 04, 2019
288.21
289.24
284.73
288.90
408,932
+2.82(+0.99%)
Sep 03, 2019
288.89
290.42
283.53
286.08
326,475
-3.66(-1.26%)
Aug 30, 2019
291.05
291.05
287.22
289.74
303,200
+0.45(+0.16%)
Aug 29, 2019
288.10
290.85
286.34
289.29
331,979
+3.73(+1.31%)
Aug 28, 2019
282.62
287.08
281.01
285.56
456,366
+0.79(+0.28%)
Aug 27, 2019
279.04
285.14
277.07
284.77
612,872
+7.64(+2.76%)
Aug 26, 2019
273.84
277.28
272.50
277.13
529,391
+6.69(+2.47%)
Aug 23, 2019
279.25
281.93
269.23
270.44
428,200
-9.44(-3.37%)
Aug 22, 2019
282.26
282.26
276.09
279.88
190,566
-1.08(-0.38%)
Aug 21, 2019
282.88
284.15
280.13
280.96
180,831
-0.45(-0.16%)
Aug 20, 2019
279.92
283.41
277.31
281.41
337,619
+1.88(+0.67%)
Aug 19, 2019
278.77
280.22
276.26
279.53
247,184
+4.12(+1.50%)
Aug 16, 2019
276.29
279.24
274.23
275.41
403,400
+2.34(+0.86%)
Aug 15, 2019
272.36
276.56
270.51
273.07
321,862
+3.26(+1.21%)
Aug 14, 2019
276.97
278.38
269.76
269.81
426,437
-11.10(-3.95%)
Aug 13, 2019
274.29
281.13
274.08
280.91
381,930
+5.13(+1.86%)
Aug 12, 2019
278.12
279.48
274.11
275.78
296,183
-3.08(-1.10%)
Aug 09, 2019
274.44
280.55
274.13
278.86
430,100
+3.29(+1.19%)
Aug 08, 2019
269.89
276.03
269.89
275.57
384,193
+7.70(+2.87%)
Aug 07, 2019
267.34
269.75
262.91
267.87
390,813
-2.51(-0.93%)
Aug 06, 2019
262.21
270.90
262.20
270.38
625,028
+10.31(+3.96%)
Aug 05, 2019
264.13
266.21
256.27
260.07
624,366
-8.64(-3.22%)
Aug 02, 2019
268.89
272.51
266.08
268.71
452,700
+0.41(+0.15%)
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
.