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
Ringcentral Inc
(NY:
RNG
)
34.20
-0.09 (-0.26%)
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 (%)
Aug 31, 2020
294.44
296.48
288.14
290.77
545,952
-2.59(-0.88%)
Aug 28, 2020
288.00
298.85
287.05
293.36
602,000
+7.66(+2.68%)
Aug 27, 2020
290.00
293.00
284.80
285.70
652,372
-5.06(-1.74%)
Aug 26, 2020
286.82
294.07
286.13
290.76
728,792
+6.73(+2.37%)
Aug 25, 2020
281.20
285.32
277.66
284.03
524,679
-1.05(-0.37%)
Aug 24, 2020
292.40
295.97
278.35
285.08
806,134
-6.49(-2.23%)
Aug 21, 2020
290.38
297.53
287.73
291.57
1,020,700
+1.19(+0.41%)
Aug 20, 2020
287.49
292.00
285.90
290.38
523,782
+1.90(+0.66%)
Aug 19, 2020
292.00
292.58
284.02
288.48
444,941
-2.36(-0.81%)
Aug 18, 2020
294.58
295.00
288.68
290.84
540,818
-1.51(-0.52%)
Aug 17, 2020
287.56
293.90
284.71
292.35
592,973
+7.93(+2.79%)
Aug 14, 2020
287.00
288.98
281.71
284.42
347,300
-2.55(-0.89%)
Aug 13, 2020
280.30
291.33
280.30
286.97
603,033
+7.81(+2.80%)
Aug 12, 2020
281.85
285.82
275.89
279.16
956,635
-4.79(-1.69%)
Aug 11, 2020
266.90
288.46
264.00
283.95
2,258,156
+18.53(+6.98%)
Aug 10, 2020
270.81
271.28
254.65
265.42
1,944,500
-3.58(-1.33%)
Aug 07, 2020
285.00
285.02
260.16
269.00
1,491,800
-18.29(-6.37%)
Aug 06, 2020
292.38
293.00
280.29
287.29
701,802
-3.65(-1.25%)
Aug 05, 2020
292.96
297.85
288.23
290.94
1,203,036
-4.95(-1.67%)
Aug 04, 2020
300.01
302.00
289.20
295.89
2,550,692
-9.47(-3.10%)
Aug 03, 2020
292.38
306.46
290.00
305.36
1,796,449
+15.09(+5.20%)
Jul 31, 2020
287.71
291.11
282.01
290.27
1,073,800
+8.78(+3.12%)
Jul 30, 2020
281.53
287.00
279.02
281.49
536,152
-1.85(-0.65%)
Jul 29, 2020
280.36
288.00
278.87
283.34
805,193
+7.54(+2.73%)
Jul 28, 2020
277.68
280.74
273.81
275.80
476,911
-2.02(-0.73%)
Jul 27, 2020
272.08
279.74
270.43
277.82
603,302
+9.57(+3.57%)
Jul 24, 2020
268.09
275.15
263.09
268.25
674,900
-7.13(-2.59%)
Jul 23, 2020
282.45
291.67
270.13
275.38
1,312,510
-6.45(-2.29%)
Jul 22, 2020
286.14
290.89
280.40
281.83
857,547
-4.05(-1.42%)
Jul 21, 2020
278.19
287.87
271.04
285.88
1,770,817
+11.28(+4.11%)
Jul 20, 2020
258.50
275.31
258.50
274.60
937,492
+16.55(+6.41%)
Jul 17, 2020
258.44
260.00
250.63
258.05
903,500
+6.68(+2.66%)
Jul 16, 2020
256.21
257.00
248.04
251.37
893,444
-5.84(-2.27%)
Jul 15, 2020
261.18
263.00
249.85
257.21
1,461,637
-5.37(-2.05%)
Jul 14, 2020
260.00
266.27
249.16
262.58
1,265,229
+2.36(+0.91%)
Jul 13, 2020
286.00
286.62
258.89
260.22
1,786,544
-24.28(-8.53%)
Jul 10, 2020
296.45
299.74
282.11
284.50
1,274,700
-11.14(-3.77%)
Jul 09, 2020
296.50
299.26
288.86
295.64
883,769
+1.32(+0.45%)
Jul 08, 2020
288.93
297.48
288.93
294.32
965,980
+7.59(+2.65%)
Jul 07, 2020
290.79
295.18
286.10
286.73
804,151
-4.06(-1.40%)
Jul 06, 2020
290.54
298.92
284.18
290.79
1,134,505
+3.16(+1.10%)
Jul 02, 2020
290.00
294.98
285.75
287.63
873,600
-2.68(-0.92%)
Jul 01, 2020
284.00
295.19
280.58
290.31
813,429
+5.30(+1.86%)
Jun 30, 2020
274.00
287.65
273.02
285.01
1,204,724
+14.05(+5.19%)
Jun 29, 2020
288.03
288.81
267.67
270.96
2,019,972
-18.33(-6.34%)
Jun 26, 2020
283.81
296.39
277.08
289.29
2,834,700
+9.81(+3.51%)
Jun 25, 2020
269.24
279.75
265.21
279.48
794,165
+11.90(+4.45%)
Jun 24, 2020
281.01
287.54
260.59
267.58
1,570,513
-10.90(-3.91%)
Jun 23, 2020
288.98
288.98
276.94
278.48
1,086,659
-9.19(-3.19%)
Jun 22, 2020
280.08
289.86
279.15
287.67
1,365,325
+11.50(+4.16%)
Jun 19, 2020
285.50
287.71
275.30
276.17
1,433,400
-8.77(-3.08%)
Jun 18, 2020
273.00
285.00
273.00
284.94
1,365,331
+12.37(+4.54%)
Jun 17, 2020
280.00
285.72
269.84
272.57
1,244,010
-4.84(-1.74%)
Jun 16, 2020
273.26
281.63
266.75
277.41
996,968
+7.16(+2.65%)
Jun 15, 2020
261.00
271.26
259.22
270.25
921,442
+8.37(+3.20%)
Jun 12, 2020
261.73
269.20
257.20
261.88
710,700
+4.71(+1.83%)
Jun 11, 2020
270.00
273.80
256.59
257.17
947,710
-17.79(-6.47%)
Jun 10, 2020
262.06
276.03
261.75
274.96
1,180,063
+16.53(+6.40%)
Jun 09, 2020
264.99
269.30
258.02
258.43
596,927
-2.76(-1.06%)
Jun 08, 2020
252.00
261.74
246.82
261.19
993,398
+8.31(+3.29%)
Jun 05, 2020
252.64
253.38
245.66
252.88
1,170,400
-1.18(-0.46%)
Jun 04, 2020
270.00
272.87
251.00
254.06
1,140,142
-16.87(-6.23%)
Jun 03, 2020
274.00
278.46
269.03
270.93
700,810
-3.03(-1.11%)
Jun 02, 2020
280.00
281.00
267.13
273.96
882,340
-5.40(-1.93%)
Jun 01, 2020
275.65
284.56
275.65
279.36
1,056,137
+5.11(+1.86%)
May 29, 2020
262.00
274.37
261.90
274.25
1,041,900
+14.74(+5.68%)
May 28, 2020
253.00
267.80
252.50
259.51
855,324
+7.54(+2.99%)
May 27, 2020
249.98
252.10
235.00
251.97
1,478,763
+0.87(+0.35%)
May 26, 2020
262.67
264.00
249.55
251.10
1,134,298
-10.43(-3.99%)
May 22, 2020
261.89
263.25
255.48
261.53
614,600
+0.98(+0.38%)
May 21, 2020
264.36
264.97
253.63
260.55
950,713
-3.81(-1.44%)
May 20, 2020
267.06
270.63
260.03
264.36
772,257
+1.18(+0.45%)
May 19, 2020
271.00
273.33
263.10
263.18
1,548,273
+0.12(+0.05%)
May 18, 2020
281.56
292.48
263.00
263.06
1,637,499
-22.79(-7.97%)
May 15, 2020
271.73
290.50
270.20
285.85
1,292,000
+14.30(+5.27%)
May 14, 2020
280.61
282.94
270.57
271.55
1,622,502
-11.45(-4.05%)
May 13, 2020
278.80
288.92
271.39
283.00
2,415,337
+4.20(+1.51%)
May 12, 2020
276.00
283.23
269.94
278.80
1,341,024
+3.77(+1.37%)
May 11, 2020
262.00
276.61
261.36
275.03
1,284,853
+8.30(+3.11%)
May 08, 2020
260.96
269.00
257.20
266.73
979,200
+7.03(+2.71%)
May 07, 2020
251.35
263.51
246.01
259.70
2,138,540
+14.66(+5.98%)
May 06, 2020
240.04
248.47
238.51
245.04
1,221,628
+10.87(+4.64%)
May 05, 2020
233.00
239.00
228.17
234.17
969,796
+0.18(+0.08%)
May 04, 2020
217.07
235.98
216.10
233.99
1,113,334
+15.89(+7.29%)
May 01, 2020
225.74
227.07
216.91
218.10
848,800
-10.43(-4.56%)
Apr 30, 2020
225.04
231.14
224.28
228.53
886,336
+3.25(+1.44%)
Apr 29, 2020
221.32
227.46
215.05
225.28
1,242,397
+1.89(+0.85%)
Apr 28, 2020
235.05
236.09
222.08
223.39
1,046,928
-10.06(-4.31%)
Apr 27, 2020
241.54
246.30
233.09
233.45
877,647
-5.28(-2.21%)
Apr 24, 2020
243.64
247.50
238.01
238.73
720,400
-0.18(-0.08%)
Apr 23, 2020
243.25
249.90
238.01
238.91
704,783
-5.25(-2.15%)
Apr 22, 2020
240.22
247.76
238.43
244.16
695,429
+9.58(+4.08%)
Apr 21, 2020
251.05
255.94
230.35
234.58
1,623,521
-18.53(-7.32%)
Apr 20, 2020
236.27
254.94
235.00
253.11
1,979,568
+16.60(+7.02%)
Apr 17, 2020
231.91
237.00
224.37
236.51
923,800
+3.54(+1.52%)
Apr 16, 2020
238.72
244.47
232.72
232.97
1,135,265
+1.53(+0.66%)
Apr 15, 2020
218.42
232.58
213.88
231.44
1,170,019
+9.41(+4.24%)
Apr 14, 2020
218.99
229.84
217.03
222.03
1,174,137
+11.05(+5.24%)
Apr 13, 2020
206.41
213.21
202.59
210.98
923,180
+5.84(+2.85%)
Apr 09, 2020
219.87
221.80
200.30
205.14
1,903,900
-12.38(-5.69%)
Apr 08, 2020
200.69
223.49
196.45
217.52
2,164,398
+22.53(+11.55%)
Apr 07, 2020
225.00
225.00
194.99
194.99
2,940,090
-28.11(-12.60%)
Apr 06, 2020
226.53
228.00
213.53
223.10
1,657,143
-0.66(-0.29%)
Apr 03, 2020
219.00
227.98
216.05
223.76
1,760,400
+3.73(+1.70%)
Apr 02, 2020
210.67
223.41
205.08
220.03
2,628,298
+9.36(+4.44%)
Apr 01, 2020
204.34
222.66
203.00
210.67
1,204,177
-1.24(-0.59%)
Mar 31, 2020
225.43
227.99
208.11
211.91
1,795,863
-16.12(-7.07%)
Mar 30, 2020
241.72
256.60
223.19
228.03
2,669,805
-10.94(-4.58%)
Mar 27, 2020
214.40
252.85
207.53
238.97
2,872,100
+21.17(+9.72%)
Mar 26, 2020
194.51
218.88
191.14
217.80
1,761,749
+27.44(+14.41%)
Mar 25, 2020
207.43
210.82
183.76
190.36
1,550,958
-14.72(-7.18%)
Mar 24, 2020
198.71
212.67
197.82
205.08
1,523,886
+13.49(+7.04%)
Mar 23, 2020
184.49
193.99
174.15
191.59
1,893,049
+7.73(+4.20%)
Mar 20, 2020
190.48
201.69
178.85
183.86
2,833,000
-0.37(-0.20%)
Mar 19, 2020
165.00
190.54
164.18
184.23
2,011,602
+19.61(+11.91%)
Mar 18, 2020
152.29
165.00
144.02
164.62
1,814,468
+1.37(+0.84%)
Mar 17, 2020
141.00
165.63
134.85
163.25
2,905,112
+24.29(+17.48%)
Mar 16, 2020
156.03
165.96
136.51
138.96
2,265,696
-35.64(-20.41%)
Mar 13, 2020
188.95
194.30
163.59
174.60
2,218,100
-24.74(-12.41%)
Mar 12, 2020
186.85
199.34
179.54
199.34
1,629,440
+0.00(+0.00%)
Mar 11, 2020
209.05
213.34
187.56
199.34
1,900,700
-14.53(-6.79%)
Mar 10, 2020
211.66
214.55
204.23
213.87
1,516,252
+4.39(+2.10%)
Mar 09, 2020
204.00
213.26
195.58
209.48
1,747,036
-7.16(-3.31%)
Mar 06, 2020
223.69
227.21
209.38
216.64
1,833,900
-8.88(-3.94%)
Mar 05, 2020
231.23
234.95
224.41
225.52
1,267,001
-7.32(-3.14%)
Mar 04, 2020
230.90
232.84
226.91
232.84
980,190
+6.94(+3.07%)
Mar 03, 2020
240.50
243.88
223.67
225.90
2,158,105
-13.99(-5.83%)
Mar 02, 2020
237.63
240.56
228.80
239.89
1,644,420
+4.14(+1.76%)
Feb 28, 2020
228.91
238.42
222.52
235.75
2,932,100
+0.08(+0.03%)
Feb 27, 2020
228.25
247.87
228.00
235.67
4,026,304
+0.74(+0.31%)
Feb 26, 2020
234.60
241.51
232.51
234.93
793,038
-0.38(-0.16%)
Feb 25, 2020
236.32
237.07
229.36
235.31
949,994
+1.16(+0.50%)
Feb 24, 2020
225.51
235.60
225.11
234.15
1,418,936
-1.76(-0.75%)
Feb 21, 2020
242.87
242.87
232.35
235.91
1,096,100
-7.85(-3.22%)
Feb 20, 2020
247.85
249.74
235.21
243.76
1,264,719
-5.03(-2.02%)
Feb 19, 2020
247.03
252.20
247.03
248.79
1,063,828
+3.06(+1.25%)
Feb 18, 2020
242.30
246.28
242.30
245.73
898,332
+3.34(+1.38%)
Feb 14, 2020
243.79
246.46
239.71
242.39
1,182,200
-0.46(-0.19%)
Feb 13, 2020
234.03
244.63
234.01
242.85
1,668,986
+7.70(+3.27%)
Feb 12, 2020
228.00
236.59
224.86
235.15
1,967,783
+8.13(+3.58%)
Feb 11, 2020
228.40
233.81
222.16
227.02
3,535,186
+14.41(+6.78%)
Feb 10, 2020
207.47
213.55
206.80
212.61
1,752,642
+5.14(+2.48%)
Feb 07, 2020
205.28
210.13
203.59
207.47
1,095,800
+2.31(+1.13%)
Feb 06, 2020
205.55
207.52
203.26
205.16
765,352
-1.10(-0.53%)
Feb 05, 2020
210.57
211.77
202.11
206.26
873,871
-2.89(-1.38%)
Feb 04, 2020
207.68
211.31
207.27
209.15
964,877
+3.39(+1.65%)
Feb 03, 2020
206.95
208.11
197.75
205.76
1,138,261
+0.18(+0.09%)
Jan 31, 2020
204.90
206.62
202.03
205.58
1,034,600
-0.45(-0.22%)
Jan 30, 2020
202.92
206.09
202.21
206.03
748,084
+2.80(+1.38%)
Jan 29, 2020
201.51
204.14
200.44
203.23
779,014
+2.61(+1.30%)
Jan 28, 2020
196.81
202.30
195.75
200.62
980,388
+5.47(+2.80%)
Jan 27, 2020
192.34
196.85
190.57
195.15
602,599
-2.19(-1.11%)
Jan 24, 2020
199.45
201.61
195.16
197.34
767,000
-0.31(-0.16%)
Jan 23, 2020
195.51
198.62
193.50
197.65
558,605
+2.53(+1.30%)
Jan 22, 2020
197.51
200.27
194.94
195.12
713,163
-1.14(-0.58%)
Jan 21, 2020
196.74
200.00
195.11
196.26
1,077,542
+3.37(+1.75%)
Jan 17, 2020
191.38
193.18
188.90
192.89
619,900
+2.06(+1.08%)
Jan 16, 2020
190.00
192.60
189.20
190.83
925,989
+1.12(+0.59%)
Jan 15, 2020
185.54
190.93
185.54
189.71
836,817
+3.92(+2.11%)
Jan 14, 2020
186.29
188.85
184.00
185.79
820,785
-0.90(-0.48%)
Jan 13, 2020
184.05
187.62
183.70
186.69
1,207,801
+3.21(+1.75%)
Jan 10, 2020
185.00
185.88
182.43
183.48
569,300
-0.89(-0.48%)
Jan 09, 2020
182.29
186.79
182.00
184.37
1,147,394
+3.48(+1.92%)
Jan 08, 2020
176.55
183.00
176.23
180.89
849,094
+4.16(+2.35%)
Jan 07, 2020
176.69
180.40
175.42
176.73
1,224,085
-0.32(-0.18%)
Jan 06, 2020
170.20
177.98
170.00
177.05
1,650,219
+6.55(+3.84%)
Jan 03, 2020
170.65
173.12
169.59
170.50
536,100
-2.69(-1.55%)
Jan 02, 2020
170.00
173.59
169.95
173.19
2,557,429
+4.52(+2.68%)
Dec 31, 2019
166.28
169.23
165.44
168.67
564,300
+1.89(+1.13%)
Dec 30, 2019
168.64
168.99
164.10
166.78
658,941
-2.19(-1.30%)
Dec 27, 2019
169.50
169.50
167.72
168.97
459,900
+0.44(+0.26%)
Dec 26, 2019
169.00
169.50
167.10
168.53
566,039
-0.03(-0.02%)
Dec 24, 2019
168.94
169.39
167.61
168.56
203,600
-0.31(-0.18%)
Dec 23, 2019
169.00
169.99
168.23
168.87
523,987
-0.45(-0.27%)
Dec 20, 2019
168.04
169.70
167.83
169.32
1,553,800
+1.83(+1.09%)
Dec 19, 2019
166.35
168.12
165.41
167.49
980,691
+0.27(+0.16%)
Dec 18, 2019
166.32
169.58
165.91
167.22
2,066,442
+1.46(+0.88%)
Dec 17, 2019
166.63
166.74
164.15
165.76
856,731
+0.09(+0.05%)
Dec 16, 2019
164.50
167.31
163.17
165.67
999,036
+1.92(+1.17%)
Dec 13, 2019
159.96
164.13
159.25
163.75
817,400
+3.00(+1.87%)
Dec 12, 2019
161.96
163.37
159.94
160.75
560,606
-1.62(-1.00%)
Dec 11, 2019
165.57
166.56
157.27
162.37
932,933
-3.19(-1.93%)
Dec 10, 2019
167.00
167.22
164.17
165.56
1,033,863
-0.26(-0.16%)
Dec 09, 2019
167.75
168.84
165.40
165.82
700,644
-0.35(-0.21%)
Dec 06, 2019
164.85
167.41
162.62
166.17
1,031,700
+1.26(+0.76%)
Dec 05, 2019
164.84
166.58
164.17
164.91
983,725
-0.04(-0.02%)
Dec 04, 2019
168.87
168.87
164.41
164.95
850,236
-2.15(-1.29%)
Dec 03, 2019
161.50
168.00
160.75
167.10
978,842
+1.62(+0.98%)
Dec 02, 2019
172.10
172.92
161.65
165.48
1,438,800
-6.99(-4.05%)
Nov 29, 2019
171.92
173.39
170.24
172.47
322,000
+0.64(+0.37%)
Nov 27, 2019
172.55
173.56
169.75
171.83
1,354,200
-0.17(-0.10%)
Nov 26, 2019
170.99
172.72
170.61
172.00
3,403,881
+1.67(+0.98%)
Nov 25, 2019
169.46
172.21
169.25
170.33
779,047
+1.45(+0.86%)
Nov 22, 2019
169.86
170.95
167.13
168.88
749,700
-0.87(-0.51%)
Nov 21, 2019
174.51
175.30
167.93
169.75
705,538
-1.69(-0.99%)
Nov 20, 2019
173.01
176.67
170.11
171.44
1,039,923
-1.37(-0.79%)
Nov 19, 2019
169.79
173.51
168.76
172.81
861,294
+2.81(+1.65%)
Nov 18, 2019
169.55
170.71
168.19
170.00
978,022
-0.19(-0.11%)
Nov 15, 2019
170.25
170.78
167.58
170.19
745,300
+0.37(+0.22%)
Nov 14, 2019
167.55
170.06
165.85
169.82
859,715
+1.80(+1.07%)
Nov 13, 2019
167.85
169.06
165.75
168.02
1,718,960
-4.69(-2.72%)
Nov 12, 2019
169.83
174.13
169.83
172.71
1,203,847
+2.50(+1.47%)
Nov 11, 2019
168.77
172.10
168.15
170.21
953,922
+0.38(+0.22%)
Nov 08, 2019
168.76
172.99
167.51
169.83
1,242,700
+0.44(+0.26%)
Nov 07, 2019
165.87
170.57
165.08
169.39
880,132
+2.36(+1.41%)
Nov 06, 2019
162.10
168.17
161.16
167.03
2,104,343
+5.07(+3.13%)
Nov 05, 2019
171.00
171.00
157.23
161.96
3,451,744
+4.31(+2.73%)
Nov 04, 2019
164.06
164.73
156.63
157.65
1,915,152
-4.26(-2.63%)
Nov 01, 2019
161.22
162.79
159.45
161.91
1,054,100
+0.39(+0.24%)
Oct 31, 2019
162.47
164.31
160.00
161.52
1,110,180
-2.21(-1.35%)
Oct 30, 2019
159.25
164.00
157.82
163.73
726,425
+5.86(+3.71%)
Oct 29, 2019
157.32
161.35
156.02
157.87
1,320,135
-1.12(-0.70%)
Oct 28, 2019
165.36
166.12
158.74
158.99
1,017,439
-1.37(-0.85%)
Oct 25, 2019
153.75
161.89
152.71
160.36
1,051,000
+5.65(+3.65%)
Oct 24, 2019
149.99
158.09
149.99
154.71
1,390,109
+5.82(+3.91%)
Oct 23, 2019
153.36
157.36
148.43
148.89
1,162,985
-4.51(-2.94%)
Oct 22, 2019
161.91
162.45
152.02
153.40
946,142
-7.10(-4.42%)
Oct 21, 2019
162.74
163.28
159.01
160.50
917,094
-1.17(-0.72%)
Oct 18, 2019
169.50
169.64
157.84
161.67
2,076,700
-8.50(-5.00%)
Oct 17, 2019
171.82
172.48
168.21
170.17
689,555
-0.75(-0.44%)
Oct 16, 2019
174.35
174.44
164.56
170.92
1,640,482
-5.78(-3.27%)
Oct 15, 2019
176.97
177.99
173.55
176.70
586,521
+0.24(+0.14%)
Oct 14, 2019
173.43
177.20
172.30
176.46
777,834
+3.02(+1.74%)
Oct 11, 2019
176.80
177.50
172.76
173.44
997,400
-1.01(-0.58%)
Oct 10, 2019
173.90
174.99
172.00
174.45
769,641
+3.69(+2.16%)
Oct 09, 2019
173.50
177.00
172.58
170.76
1,516,011
-1.18(-0.69%)
Oct 08, 2019
171.80
175.70
169.77
171.94
2,403,403
-0.78(-0.45%)
Oct 07, 2019
171.10
177.99
168.01
172.72
6,235,431
+9.42(+5.77%)
Oct 04, 2019
145.29
169.58
145.01
163.30
9,242,000
+35.76(+28.04%)
Oct 03, 2019
121.99
128.57
120.03
127.54
1,064,041
+6.03(+4.96%)
Oct 02, 2019
122.29
123.84
120.43
121.51
727,658
-2.08(-1.68%)
Oct 01, 2019
125.49
125.97
122.94
123.59
774,009
-2.07(-1.65%)
Sep 30, 2019
123.97
126.26
120.80
125.66
607,573
+1.81(+1.46%)
Sep 27, 2019
127.54
127.54
121.76
123.85
760,400
-2.87(-2.26%)
Sep 26, 2019
129.01
129.86
126.52
126.72
525,380
-1.34(-1.05%)
Sep 25, 2019
127.08
128.54
123.86
128.06
575,125
+0.80(+0.63%)
Sep 24, 2019
133.77
134.19
125.97
127.26
1,104,568
-5.84(-4.39%)
Sep 23, 2019
132.83
134.34
132.04
133.10
502,613
-0.46(-0.34%)
Sep 20, 2019
133.58
134.65
131.53
133.56
886,200
+0.23(+0.17%)
Sep 19, 2019
130.62
133.74
130.28
133.33
750,467
+2.72(+2.08%)
Sep 18, 2019
130.00
130.99
127.87
130.61
458,806
-0.07(-0.05%)
Sep 17, 2019
126.97
130.86
126.26
130.68
569,110
+4.31(+3.41%)
Sep 16, 2019
125.62
128.23
125.00
126.37
692,792
-0.78(-0.61%)
Sep 13, 2019
125.93
127.34
123.50
127.15
877,800
-0.21(-0.16%)
Sep 12, 2019
127.40
130.98
126.97
127.36
1,099,434
+3.24(+2.61%)
Sep 11, 2019
123.75
126.65
122.50
124.12
1,021,341
+0.06(+0.05%)
Sep 10, 2019
129.70
130.24
123.38
124.06
1,539,740
-7.53(-5.72%)
Sep 09, 2019
135.95
135.95
125.85
131.59
1,644,108
-4.02(-2.96%)
Sep 06, 2019
140.45
140.45
135.17
135.61
769,400
-4.90(-3.49%)
Sep 05, 2019
141.28
141.90
138.11
140.51
614,992
-0.85(-0.60%)
Sep 04, 2019
142.12
142.94
141.06
141.36
389,445
+0.57(+0.40%)
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
.