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
Acuity Brands Inc
(NY:
AYI
)
259.56
-4.28 (-1.62%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 29, 2022
176.84
182.84
176.57
181.49
279,494
+4.31(+2.43%)
Jul 28, 2022
173.04
177.21
172.00
177.18
293,521
+6.60(+3.87%)
Jul 27, 2022
173.77
173.90
169.16
170.59
568,159
-2.90(-1.67%)
Jul 26, 2022
175.30
175.90
173.17
173.48
343,213
-1.36(-0.78%)
Jul 25, 2022
175.46
175.46
173.26
174.84
285,882
-0.48(-0.27%)
Jul 22, 2022
176.88
177.09
174.61
175.32
204,200
-0.52(-0.29%)
Jul 21, 2022
174.04
175.89
172.62
175.84
211,697
+1.68(+0.97%)
Jul 20, 2022
171.53
174.37
168.04
174.16
246,821
+2.64(+1.54%)
Jul 19, 2022
166.07
171.84
165.42
171.52
268,253
+8.24(+5.05%)
Jul 18, 2022
165.58
166.10
162.94
163.28
280,190
-0.37(-0.22%)
Jul 15, 2022
162.66
164.55
160.49
163.65
211,295
+2.69(+1.67%)
Jul 14, 2022
157.06
161.16
156.50
160.97
272,746
+1.33(+0.84%)
Jul 13, 2022
157.49
160.26
156.62
159.63
251,447
-0.25(-0.16%)
Jul 12, 2022
156.66
162.64
156.66
159.88
300,143
+2.83(+1.80%)
Jul 11, 2022
153.61
157.21
153.61
157.05
203,681
+1.39(+0.89%)
Jul 08, 2022
156.59
156.80
153.75
155.65
222,860
-1.26(-0.80%)
Jul 07, 2022
156.46
158.03
155.36
156.92
219,132
+1.81(+1.17%)
Jul 06, 2022
155.68
156.06
151.75
155.11
299,276
+0.09(+0.06%)
Jul 05, 2022
154.40
155.20
151.13
155.02
334,205
-1.91(-1.22%)
Jul 01, 2022
153.75
157.45
152.42
156.93
345,579
+3.78(+2.47%)
Jun 30, 2022
160.76
160.93
152.16
153.15
791,578
-1.69(-1.09%)
Jun 29, 2022
153.19
155.31
150.43
154.84
397,669
+1.39(+0.91%)
Jun 28, 2022
156.70
158.53
153.30
153.45
378,519
-2.46(-1.58%)
Jun 27, 2022
155.05
158.68
154.23
155.90
406,375
+2.12(+1.38%)
Jun 24, 2022
148.08
154.65
147.60
153.78
575,938
+8.27(+5.68%)
Jun 23, 2022
148.92
148.92
141.88
145.51
776,603
-8.65(-5.61%)
Jun 22, 2022
151.59
154.41
150.32
154.16
358,064
-0.17(-0.11%)
Jun 21, 2022
155.88
156.74
153.29
154.33
270,335
+1.68(+1.10%)
Jun 17, 2022
157.24
158.24
150.43
152.65
648,770
-4.55(-2.90%)
Jun 16, 2022
164.22
164.22
156.25
157.21
284,358
-10.82(-6.44%)
Jun 15, 2022
167.87
170.41
166.19
168.02
292,022
+1.85(+1.11%)
Jun 14, 2022
166.03
167.26
163.47
166.17
320,350
+0.70(+0.42%)
Jun 13, 2022
167.81
168.98
163.34
165.48
273,866
-6.43(-3.74%)
Jun 10, 2022
174.24
175.43
171.84
171.91
120,402
-5.06(-2.86%)
Jun 09, 2022
177.91
179.04
176.81
176.97
174,284
-1.22(-0.69%)
Jun 08, 2022
182.88
183.74
178.01
178.19
174,507
-6.22(-3.37%)
Jun 07, 2022
179.74
185.43
178.85
184.42
223,925
+3.41(+1.88%)
Jun 06, 2022
179.95
181.90
178.92
181.01
167,154
+1.91(+1.07%)
Jun 03, 2022
176.44
179.77
176.44
179.10
132,071
+1.29(+0.73%)
Jun 02, 2022
175.08
178.03
174.64
177.81
155,918
+4.00(+2.30%)
Jun 01, 2022
174.44
175.90
171.03
173.81
183,143
-0.20(-0.11%)
May 31, 2022
174.55
175.52
170.94
174.01
294,759
-2.82(-1.60%)
May 27, 2022
174.66
177.62
174.66
176.83
146,749
+2.88(+1.66%)
May 26, 2022
169.65
174.28
169.65
173.95
167,971
+6.18(+3.69%)
May 25, 2022
163.43
169.13
162.50
167.76
231,291
+4.23(+2.58%)
May 24, 2022
163.09
164.22
159.71
163.54
352,133
-1.16(-0.71%)
May 23, 2022
164.92
166.80
163.46
164.70
215,979
+1.32(+0.81%)
May 20, 2022
166.83
167.26
159.95
163.38
280,889
-2.53(-1.52%)
May 19, 2022
164.95
169.16
163.98
165.91
264,963
+0.14(+0.08%)
May 18, 2022
168.05
169.68
165.54
165.77
247,146
-3.89(-2.29%)
May 17, 2022
167.08
170.23
166.43
169.65
240,087
+5.48(+3.34%)
May 16, 2022
164.51
165.78
162.35
164.18
191,340
-0.77(-0.47%)
May 13, 2022
165.82
167.18
164.00
164.95
233,045
+0.64(+0.39%)
May 12, 2022
157.81
164.53
157.55
164.31
350,446
+5.28(+3.32%)
May 11, 2022
161.94
165.12
158.82
159.03
278,367
-2.73(-1.69%)
May 10, 2022
166.55
167.11
159.43
161.77
352,200
-2.69(-1.64%)
May 09, 2022
163.51
166.64
163.05
164.46
325,751
-1.09(-0.66%)
May 06, 2022
170.20
170.20
164.60
165.56
458,951
-5.93(-3.46%)
May 05, 2022
175.95
176.99
169.67
171.48
235,368
-5.26(-2.98%)
May 04, 2022
173.76
177.02
170.81
176.74
287,956
+4.36(+2.53%)
May 03, 2022
171.17
173.55
169.77
172.38
287,673
+0.25(+0.14%)
May 02, 2022
172.29
173.26
168.52
172.13
274,704
+0.65(+0.38%)
Apr 29, 2022
175.85
177.09
171.27
171.48
196,434
-5.44(-3.07%)
Apr 28, 2022
174.47
177.31
171.98
176.92
198,561
+4.39(+2.55%)
Apr 27, 2022
175.33
176.85
171.81
172.53
275,216
-2.60(-1.49%)
Apr 26, 2022
175.27
176.55
173.99
175.13
269,419
-1.17(-0.67%)
Apr 25, 2022
171.54
176.30
169.22
176.30
231,375
+3.07(+1.77%)
Apr 22, 2022
177.40
178.33
172.35
173.23
274,026
-6.03(-3.36%)
Apr 21, 2022
182.87
184.54
178.13
179.26
359,808
-0.91(-0.50%)
Apr 20, 2022
177.39
181.80
175.03
180.16
368,918
+4.16(+2.36%)
Apr 19, 2022
172.24
177.02
171.06
176.01
328,506
+4.85(+2.83%)
Apr 18, 2022
169.13
173.67
169.13
171.15
281,635
+1.35(+0.80%)
Apr 14, 2022
171.92
173.55
169.31
169.80
282,530
-1.99(-1.16%)
Apr 13, 2022
167.52
172.36
167.22
171.79
335,955
+4.19(+2.50%)
Apr 12, 2022
168.35
171.61
167.09
167.60
302,333
+0.28(+0.17%)
Apr 11, 2022
166.60
171.23
165.35
167.32
620,551
-0.28(-0.17%)
Apr 08, 2022
163.75
169.56
163.75
167.60
536,875
+3.15(+1.91%)
Apr 07, 2022
166.36
168.52
164.01
164.45
571,538
-2.46(-1.48%)
Apr 06, 2022
167.01
169.45
164.84
166.91
644,574
-2.10(-1.24%)
Apr 05, 2022
183.56
183.56
163.38
169.01
1,478,389
-14.85(-8.08%)
Apr 04, 2022
189.28
190.04
181.51
183.86
479,478
-6.01(-3.17%)
Apr 01, 2022
189.97
191.80
188.61
189.87
270,445
+1.81(+0.96%)
Mar 31, 2022
192.80
194.41
187.93
188.06
218,948
-4.74(-2.46%)
Mar 30, 2022
193.24
195.06
191.23
192.80
204,712
-2.44(-1.25%)
Mar 29, 2022
195.23
196.84
192.95
195.25
202,361
+1.92(+0.99%)
Mar 28, 2022
193.14
195.38
190.39
193.33
209,379
-0.56(-0.29%)
Mar 25, 2022
190.25
194.17
189.10
193.88
216,444
+5.28(+2.80%)
Mar 24, 2022
188.34
188.79
186.38
188.60
153,535
+1.27(+0.68%)
Mar 23, 2022
189.91
190.74
186.69
187.33
189,808
-3.66(-1.91%)
Mar 22, 2022
194.69
195.62
189.81
190.98
281,184
-1.93(-1.00%)
Mar 21, 2022
191.52
193.17
188.87
192.91
230,298
+0.91(+0.48%)
Mar 18, 2022
193.23
193.55
189.03
192.00
363,226
-2.36(-1.22%)
Mar 17, 2022
186.13
194.66
185.13
194.36
392,431
+6.24(+3.32%)
Mar 16, 2022
184.41
188.97
183.58
188.12
261,169
+4.94(+2.70%)
Mar 15, 2022
181.85
184.56
180.87
183.19
233,873
+2.86(+1.59%)
Mar 14, 2022
180.07
182.30
177.47
180.32
367,298
+0.64(+0.35%)
Mar 11, 2022
183.78
186.11
179.62
179.69
166,051
-3.30(-1.80%)
Mar 10, 2022
183.75
185.48
180.89
182.99
286,831
-3.78(-2.03%)
Mar 09, 2022
185.09
189.28
183.55
186.77
177,924
+4.99(+2.74%)
Mar 08, 2022
183.49
188.43
181.26
181.78
264,890
+1.02(+0.57%)
Mar 07, 2022
184.90
186.40
180.37
180.76
220,443
-2.46(-1.34%)
Mar 04, 2022
181.69
183.60
178.63
183.22
280,544
-0.26(-0.14%)
Mar 03, 2022
189.60
190.11
182.03
183.48
214,442
-4.48(-2.38%)
Mar 02, 2022
183.91
190.23
183.85
187.96
276,791
+6.42(+3.54%)
Mar 01, 2022
180.72
182.53
178.62
181.55
288,422
+0.37(+0.20%)
Feb 28, 2022
178.62
182.73
178.62
181.18
208,275
-0.69(-0.38%)
Feb 25, 2022
175.65
182.20
177.58
181.86
229,636
+6.00(+3.41%)
Feb 24, 2022
167.94
176.16
166.75
175.86
235,413
+5.15(+3.01%)
Feb 23, 2022
176.99
178.21
170.47
170.72
237,303
-5.43(-3.09%)
Feb 22, 2022
179.82
180.52
175.54
176.15
169,791
-3.54(-1.97%)
Feb 18, 2022
179.69
0
+0.22(+0.12%)
Feb 17, 2022
183.86
183.86
179.38
179.47
196,956
-5.66(-3.06%)
Feb 16, 2022
183.11
186.17
182.14
185.13
246,872
+0.74(+0.40%)
Feb 15, 2022
184.48
185.83
182.97
184.40
191,037
+2.48(+1.37%)
Feb 14, 2022
181.35
183.17
180.05
181.91
216,655
+0.93(+0.52%)
Feb 11, 2022
187.64
188.31
180.46
180.98
253,498
-5.46(-2.93%)
Feb 10, 2022
187.25
191.50
185.76
186.44
231,488
-4.12(-2.16%)
Feb 09, 2022
189.08
191.64
189.08
190.57
246,556
+3.20(+1.71%)
Feb 08, 2022
186.32
187.66
185.06
187.37
298,672
+2.09(+1.13%)
Feb 07, 2022
187.12
187.85
184.66
185.28
200,112
-1.01(-0.54%)
Feb 04, 2022
186.64
191.49
183.97
186.29
163,351
-1.52(-0.81%)
Feb 03, 2022
191.82
187.49
187.81
195,179
-5.55(-2.87%)
Feb 02, 2022
191.60
195.27
191.03
193.37
233,024
+0.57(+0.29%)
Feb 01, 2022
192.64
193.56
190.00
192.80
219,307
+2.52(+1.33%)
Jan 31, 2022
186.07
190.71
190.28
452,758
+3.35(+1.79%)
Jan 28, 2022
185.77
186.94
182.02
186.93
343,540
+1.55(+0.84%)
Jan 27, 2022
194.30
194.30
184.25
185.38
374,236
-7.19(-3.74%)
Jan 26, 2022
195.20
199.03
192.29
192.57
232,499
-2.14(-1.10%)
Jan 25, 2022
193.76
197.61
190.34
194.71
256,312
-2.29(-1.16%)
Jan 24, 2022
191.34
197.50
188.85
197.00
385,760
+2.59(+1.33%)
Jan 21, 2022
197.04
200.24
194.06
194.41
326,923
-4.36(-2.19%)
Jan 20, 2022
203.67
206.54
198.74
198.77
349,464
-4.19(-2.07%)
Jan 19, 2022
204.99
206.15
200.42
202.97
303,664
-2.84(-1.38%)
Jan 18, 2022
202.87
208.17
201.66
205.81
281,191
+0.72(+0.35%)
Jan 14, 2022
205.08
0
-0.37(-0.18%)
Jan 13, 2022
206.19
208.48
204.88
205.45
159,632
-0.96(-0.47%)
Jan 12, 2022
209.40
211.10
204.72
206.41
212,411
-0.84(-0.41%)
Jan 11, 2022
202.76
207.27
200.33
207.26
417,521
+4.07(+2.00%)
Jan 10, 2022
216.22
217.10
199.79
203.19
616,846
-9.91(-4.65%)
Jan 07, 2022
211.45
218.42
210.64
213.09
642,853
+3.91(+1.87%)
Jan 06, 2022
212.07
213.27
209.18
209.18
252,323
-2.35(-1.11%)
Jan 05, 2022
214.25
215.58
211.30
211.54
380,640
-3.61(-1.68%)
Jan 04, 2022
214.16
219.39
212.93
215.15
346,158
+3.58(+1.69%)
Jan 03, 2022
214.28
216.74
207.85
211.56
311,489
+1.36(+0.65%)
Dec 31, 2021
209.93
212.46
208.69
210.21
166,612
+0.28(+0.13%)
Dec 30, 2021
217.99
217.99
209.80
209.93
162,043
-6.91(-3.19%)
Dec 29, 2021
213.94
217.92
213.27
216.84
194,765
+3.44(+1.61%)
Dec 28, 2021
212.27
215.37
212.02
213.40
240,764
+0.05(+0.02%)
Dec 27, 2021
207.23
213.48
207.23
213.35
200,157
+5.86(+2.82%)
Dec 23, 2021
206.25
208.99
204.24
207.50
157,966
+2.82(+1.38%)
Dec 22, 2021
207.38
209.14
203.34
204.68
224,561
-3.73(-1.79%)
Dec 21, 2021
200.07
208.45
200.07
208.41
294,055
+11.59(+5.89%)
Dec 20, 2021
200.35
200.88
192.65
196.82
300,263
-5.24(-2.59%)
Dec 17, 2021
195.47
204.17
195.22
202.06
1,266,801
+5.48(+2.79%)
Dec 16, 2021
200.64
200.88
195.19
196.58
269,469
-2.20(-1.11%)
Dec 15, 2021
197.82
200.17
197.15
198.79
354,427
+0.77(+0.39%)
Dec 14, 2021
196.98
198.99
195.69
198.01
332,174
+0.10(+0.05%)
Dec 13, 2021
198.78
199.82
196.02
197.91
298,340
-1.06(-0.53%)
Dec 10, 2021
198.67
199.24
196.22
198.98
255,106
+1.18(+0.60%)
Dec 09, 2021
199.88
199.96
196.96
197.79
219,519
-2.71(-1.35%)
Dec 08, 2021
199.87
201.82
198.46
200.50
624,574
+1.13(+0.57%)
Dec 07, 2021
199.23
201.50
198.17
199.37
398,402
+2.49(+1.27%)
Dec 06, 2021
196.60
198.72
193.71
196.88
318,398
+2.06(+1.06%)
Dec 03, 2021
199.10
200.04
192.48
194.82
282,313
-3.12(-1.58%)
Dec 02, 2021
196.77
199.22
195.01
197.93
312,315
+2.29(+1.17%)
Dec 01, 2021
203.74
204.36
195.62
195.64
343,199
-4.27(-2.14%)
Nov 30, 2021
205.64
206.71
198.33
199.91
287,377
-6.25(-3.03%)
Nov 29, 2021
210.99
211.56
206.00
206.16
219,994
-2.39(-1.15%)
Nov 26, 2021
208.58
210.54
207.22
208.56
158,632
-4.84(-2.27%)
Nov 24, 2021
213.06
214.31
210.79
213.39
266,724
-0.55(-0.26%)
Nov 23, 2021
212.44
216.27
212.44
213.94
266,498
+0.56(+0.26%)
Nov 22, 2021
216.09
217.42
212.89
213.38
338,420
-0.98(-0.46%)
Nov 19, 2021
215.15
216.52
213.25
214.37
313,591
-1.58(-0.73%)
Nov 18, 2021
219.12
216.14
215.58
215.94
300,646
-1.22(-0.56%)
Nov 17, 2021
217.70
218.68
216.20
217.16
321,909
-0.27(-0.12%)
Nov 16, 2021
218.38
218.73
216.72
217.43
320,413
-1.55(-0.71%)
Nov 15, 2021
222.33
222.33
218.25
218.98
335,541
-0.85(-0.39%)
Nov 12, 2021
220.02
221.86
218.88
219.84
174,828
-0.43(-0.19%)
Nov 11, 2021
221.58
222.11
219.43
220.26
162,340
-0.42(-0.19%)
Nov 10, 2021
221.21
220.68
158,723
-1.95(-0.87%)
Nov 09, 2021
217.28
222.98
217.17
222.63
320,756
+6.08(+2.81%)
Nov 08, 2021
216.66
217.60
214.34
216.55
241,636
+2.38(+1.11%)
Nov 05, 2021
210.01
214.28
209.42
214.17
168,320
+5.83(+2.80%)
Nov 04, 2021
210.99
212.05
207.76
208.34
208,791
-2.31(-1.10%)
Nov 03, 2021
206.20
211.36
205.29
210.65
236,710
+3.21(+1.55%)
Nov 02, 2021
206.17
209.41
205.49
207.44
251,688
+1.36(+0.66%)
Nov 01, 2021
204.74
207.60
204.14
206.09
324,880
+2.12(+1.04%)
Oct 29, 2021
206.23
207.15
201.56
203.96
304,579
-2.59(-1.25%)
Oct 28, 2021
202.82
206.80
202.46
206.55
240,863
+4.68(+2.32%)
Oct 27, 2021
204.52
205.02
201.57
201.88
257,486
-2.50(-1.22%)
Oct 26, 2021
205.60
204.38
273,412
-1.16(-0.57%)
Oct 25, 2021
203.13
206.87
202.55
205.54
404,806
+2.35(+1.16%)
Oct 22, 2021
204.05
205.91
202.09
203.19
211,233
-0.37(-0.18%)
Oct 21, 2021
203.41
208.46
201.88
203.55
268,072
-0.38(-0.18%)
Oct 20, 2021
205.86
207.26
203.46
203.93
440,638
-3.24(-1.56%)
Oct 19, 2021
209.69
209.69
206.09
207.17
162,280
-2.00(-0.95%)
Oct 18, 2021
204.90
211.00
204.90
209.16
277,203
+2.92(+1.42%)
Oct 15, 2021
208.99
210.65
205.96
206.24
249,410
-1.02(-0.49%)
Oct 14, 2021
206.51
209.09
204.93
207.27
396,731
+2.62(+1.28%)
Oct 13, 2021
205.86
205.86
200.23
204.65
546,041
-0.85(-0.42%)
Oct 12, 2021
208.14
208.68
203.75
205.50
398,486
+1.28(+0.63%)
Oct 11, 2021
201.76
207.79
200.43
204.22
600,831
+2.97(+1.47%)
Oct 08, 2021
198.97
201.56
196.63
201.25
567,929
+3.56(+1.80%)
Oct 07, 2021
199.82
200.33
195.93
197.69
622,791
+3.66(+1.89%)
Oct 06, 2021
192.20
202.41
191.34
194.03
1,348,344
+19.07(+10.90%)
Oct 05, 2021
173.30
176.30
172.12
174.96
418,212
+2.34(+1.36%)
Oct 04, 2021
172.16
174.72
171.04
172.62
371,719
+0.18(+0.10%)
Oct 01, 2021
172.62
173.91
168.80
172.44
453,671
+0.42(+0.24%)
Sep 30, 2021
176.35
177.59
171.93
172.02
279,646
-2.82(-1.61%)
Sep 29, 2021
174.17
176.52
169.44
174.84
412,999
+0.53(+0.30%)
Sep 28, 2021
178.01
178.73
173.55
174.31
249,250
-3.96(-2.22%)
Sep 27, 2021
179.36
183.56
177.87
178.27
312,598
-0.86(-0.48%)
Sep 24, 2021
177.35
180.61
176.62
179.13
235,424
+1.33(+0.75%)
Sep 23, 2021
174.18
179.05
173.73
177.81
316,204
+5.62(+3.26%)
Sep 22, 2021
169.11
174.16
169.11
172.19
326,037
+3.51(+2.08%)
Sep 21, 2021
169.82
169.94
166.48
168.68
363,578
+0.19(+0.11%)
Sep 20, 2021
164.40
168.96
162.53
168.49
373,965
+0.07(+0.04%)
Sep 17, 2021
170.07
170.07
165.32
168.42
1,070,397
-2.79(-1.63%)
Sep 16, 2021
170.25
172.75
168.97
171.21
197,444
+1.54(+0.91%)
Sep 15, 2021
167.82
170.06
167.66
169.67
253,825
+1.84(+1.09%)
Sep 14, 2021
172.34
172.93
167.43
167.83
235,239
-3.53(-2.06%)
Sep 13, 2021
172.37
172.37
168.07
171.37
229,686
-0.19(-0.11%)
Sep 10, 2021
173.12
174.64
171.36
171.56
237,343
+0.01(+0.01%)
Sep 09, 2021
170.66
176.38
170.55
171.54
207,438
+0.39(+0.23%)
Sep 08, 2021
171.44
173.10
169.99
171.16
321,272
-1.24(-0.72%)
Sep 07, 2021
174.66
176.54
172.15
172.40
226,237
-3.44(-1.96%)
Sep 03, 2021
178.04
178.04
175.60
175.84
215,418
-2.59(-1.45%)
Sep 02, 2021
181.08
181.08
177.12
178.43
282,687
-1.14(-0.64%)
Sep 01, 2021
183.62
183.62
178.63
179.57
373,654
-3.52(-1.92%)
Aug 31, 2021
183.65
184.82
179.72
183.09
246,533
-1.01(-0.55%)
Aug 30, 2021
187.69
187.69
184.05
184.11
162,355
-2.46(-1.32%)
Aug 27, 2021
183.20
187.36
182.64
186.57
252,059
+2.65(+1.44%)
Aug 26, 2021
186.12
186.62
183.66
183.92
190,135
-1.73(-0.93%)
Aug 25, 2021
183.95
187.26
183.95
185.64
122,838
+1.34(+0.73%)
Aug 24, 2021
183.84
186.73
182.57
184.31
227,996
+1.70(+0.93%)
Aug 23, 2021
180.72
183.73
180.39
182.61
218,602
+2.90(+1.61%)
Aug 20, 2021
175.88
180.12
174.03
179.71
149,895
+3.50(+1.99%)
Aug 19, 2021
175.74
177.38
174.62
176.21
178,005
-1.40(-0.79%)
Aug 18, 2021
178.65
179.96
177.35
177.61
260,381
-2.26(-1.26%)
Aug 17, 2021
181.25
182.81
177.39
179.87
337,471
-1.89(-1.04%)
Aug 16, 2021
180.09
184.04
178.65
181.75
222,828
+1.14(+0.63%)
Aug 13, 2021
181.39
181.42
179.43
180.61
191,355
+0.29(+0.16%)
Aug 12, 2021
180.28
181.30
178.26
180.33
166,204
-0.89(-0.49%)
Aug 11, 2021
178.56
181.61
177.43
181.22
253,610
+3.43(+1.93%)
Aug 10, 2021
172.57
177.94
171.71
177.79
254,368
+4.83(+2.79%)
Aug 09, 2021
176.46
177.54
172.67
172.95
218,729
-4.63(-2.61%)
Aug 06, 2021
176.62
177.75
175.20
177.59
196,780
+2.80(+1.60%)
Aug 05, 2021
172.08
175.68
171.33
174.79
207,977
+2.35(+1.36%)
Aug 04, 2021
173.18
175.73
172.20
172.44
349,389
-2.30(-1.32%)
Aug 03, 2021
172.23
175.60
170.62
174.74
308,458
+3.11(+1.81%)
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
.