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
Baidu.com SP ADR
(NQ:
BIDU
)
97.20
-1.71 (-1.73%)
Official Closing Price
Updated: 4:15 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, 2021
155.50
157.25
153.36
157.02
5,828,127
+3.84(+2.51%)
Aug 30, 2021
154.20
154.61
150.16
153.18
5,533,814
-0.08(-0.05%)
Aug 27, 2021
153.55
155.07
151.89
153.26
3,618,791
-1.21(-0.78%)
Aug 26, 2021
154.99
158.37
153.78
154.47
4,330,678
-0.66(-0.43%)
Aug 25, 2021
152.46
155.32
150.09
155.13
4,646,161
+0.05(+0.03%)
Aug 24, 2021
149.29
155.83
149.27
155.08
10,232,443
+12.32(+8.63%)
Aug 23, 2021
139.70
143.30
137.17
142.76
7,044,501
+5.11(+3.71%)
Aug 20, 2021
139.77
141.84
136.43
137.65
7,196,798
+0.32(+0.23%)
Aug 19, 2021
137.98
139.62
135.91
137.33
8,180,576
-5.63(-3.94%)
Aug 18, 2021
144.10
145.58
141.58
142.96
5,019,582
+0.58(+0.41%)
Aug 17, 2021
141.59
144.12
140.11
142.38
7,620,569
-4.19(-2.86%)
Aug 16, 2021
149.50
149.98
145.91
146.57
6,649,304
-5.88(-3.86%)
Aug 13, 2021
157.72
157.72
152.10
152.45
8,019,301
-7.18(-4.50%)
Aug 12, 2021
160.26
161.00
156.80
159.63
6,747,667
-5.32(-3.23%)
Aug 11, 2021
167.41
167.41
162.69
164.95
3,804,186
-0.60(-0.36%)
Aug 10, 2021
168.54
169.00
164.95
165.55
2,189,221
-0.98(-0.59%)
Aug 09, 2021
164.75
167.56
163.57
166.53
2,661,411
+2.27(+1.38%)
Aug 06, 2021
165.99
166.79
163.34
164.26
2,783,098
-1.60(-0.96%)
Aug 05, 2021
163.59
166.16
162.80
165.86
3,794,959
+2.05(+1.25%)
Aug 04, 2021
165.19
167.42
163.58
163.81
3,288,107
-0.28(-0.17%)
Aug 03, 2021
165.00
165.00
161.51
164.09
3,197,865
-2.52(-1.51%)
Aug 02, 2021
166.00
167.99
164.23
166.61
2,864,287
+2.60(+1.59%)
Jul 30, 2021
164.25
166.60
162.48
164.01
3,238,845
-3.05(-1.83%)
Jul 29, 2021
169.69
170.00
163.57
167.06
5,497,476
+0.28(+0.17%)
Jul 28, 2021
163.99
168.12
161.93
166.78
7,405,850
+8.95(+5.67%)
Jul 27, 2021
155.25
161.50
153.14
157.83
12,974,476
-4.54(-2.80%)
Jul 26, 2021
165.17
168.39
162.05
162.37
10,220,722
-10.29(-5.96%)
Jul 23, 2021
172.65
173.52
167.84
172.66
7,606,420
-5.83(-3.27%)
Jul 22, 2021
181.41
181.41
177.25
178.49
2,280,669
-2.02(-1.12%)
Jul 21, 2021
177.86
181.30
177.01
180.51
2,273,778
+2.62(+1.47%)
Jul 20, 2021
177.16
178.97
172.63
177.89
4,155,981
+1.44(+0.82%)
Jul 19, 2021
175.31
177.55
172.70
176.45
3,996,846
-3.13(-1.74%)
Jul 16, 2021
185.45
185.50
179.13
179.58
3,795,610
-5.94(-3.20%)
Jul 15, 2021
182.78
186.29
181.71
185.52
3,911,001
+4.18(+2.31%)
Jul 14, 2021
185.11
185.95
180.61
181.34
4,459,418
-3.25(-1.76%)
Jul 13, 2021
183.03
187.48
182.58
184.59
5,073,449
+4.20(+2.33%)
Jul 12, 2021
180.30
181.50
177.99
180.39
3,377,444
-0.97(-0.53%)
Jul 09, 2021
180.10
181.91
177.66
181.36
4,651,702
+5.48(+3.12%)
Jul 08, 2021
176.76
177.46
172.77
175.88
8,242,616
-6.83(-3.74%)
Jul 07, 2021
189.00
189.31
182.22
182.71
5,704,304
-4.24(-2.27%)
Jul 06, 2021
191.55
191.70
186.77
186.95
6,482,744
-9.75(-4.96%)
Jul 02, 2021
200.00
200.68
196.25
196.70
3,474,229
-4.76(-2.36%)
Jul 01, 2021
203.91
205.41
199.68
201.46
2,871,407
-2.44(-1.20%)
Jun 30, 2021
205.16
207.38
203.74
203.90
3,214,188
-3.77(-1.82%)
Jun 29, 2021
203.95
208.92
201.33
207.67
4,626,780
+2.49(+1.21%)
Jun 28, 2021
205.09
209.17
202.95
205.18
6,404,174
+2.54(+1.25%)
Jun 25, 2021
199.00
203.03
197.71
202.64
7,371,709
+7.87(+4.04%)
Jun 24, 2021
190.84
195.71
190.45
194.77
4,400,991
+5.60(+2.96%)
Jun 23, 2021
190.14
192.31
188.85
189.17
3,071,921
+1.56(+0.83%)
Jun 22, 2021
184.81
188.18
184.63
187.61
2,652,980
+2.05(+1.10%)
Jun 21, 2021
185.04
185.59
182.70
185.56
2,887,269
-0.78(-0.42%)
Jun 18, 2021
184.74
187.49
182.60
186.34
8,321,245
+0.78(+0.42%)
Jun 17, 2021
184.44
186.68
183.83
185.56
3,123,489
+0.95(+0.51%)
Jun 16, 2021
185.06
185.69
182.65
184.61
4,143,648
-1.69(-0.91%)
Jun 15, 2021
189.82
189.97
186.10
186.30
3,086,067
-3.53(-1.86%)
Jun 14, 2021
188.07
190.77
186.59
189.83
2,305,928
+2.14(+1.14%)
Jun 11, 2021
190.71
190.95
186.67
187.69
3,286,299
-2.52(-1.32%)
Jun 10, 2021
187.79
190.80
187.11
190.21
3,333,467
+3.48(+1.86%)
Jun 09, 2021
188.84
189.28
185.74
186.73
5,080,345
-1.85(-0.98%)
Jun 08, 2021
190.00
190.30
187.00
188.58
3,046,632
-0.34(-0.18%)
Jun 07, 2021
191.98
192.50
188.50
188.92
4,271,436
-4.07(-2.11%)
Jun 04, 2021
190.50
193.50
189.88
192.99
4,273,416
+3.02(+1.59%)
Jun 03, 2021
193.31
195.00
188.30
189.97
6,793,386
-7.88(-3.98%)
Jun 02, 2021
202.24
203.00
195.80
197.85
4,422,491
-3.97(-1.97%)
Jun 01, 2021
200.71
204.25
198.68
201.82
5,617,598
+5.55(+2.83%)
May 28, 2021
194.18
197.22
194.18
196.27
3,751,794
+1.45(+0.74%)
May 27, 2021
195.69
195.89
191.50
194.82
3,274,112
-0.06(-0.03%)
May 26, 2021
194.78
195.95
193.50
194.88
3,519,967
+2.11(+1.09%)
May 25, 2021
192.96
196.02
191.80
192.77
4,770,381
+3.81(+2.02%)
May 24, 2021
189.01
190.54
187.60
188.96
4,170,758
-0.57(-0.30%)
May 21, 2021
193.91
193.99
189.25
189.53
4,037,633
-3.78(-1.96%)
May 20, 2021
190.37
194.20
189.79
193.31
5,239,468
+4.15(+2.19%)
May 19, 2021
184.99
189.99
184.15
189.16
5,123,202
+0.28(+0.15%)
May 18, 2021
197.59
197.75
187.20
188.88
15,637,654
-0.32(-0.17%)
May 17, 2021
188.49
191.86
185.68
189.20
8,688,848
+2.99(+1.61%)
May 14, 2021
181.35
187.82
177.58
186.21
9,591,065
+6.91(+3.85%)
May 13, 2021
186.79
189.50
177.38
179.30
6,839,099
-3.99(-2.18%)
May 12, 2021
188.19
190.62
182.66
183.29
6,024,491
-6.43(-3.39%)
May 11, 2021
178.19
189.99
176.90
189.72
8,235,289
+6.28(+3.42%)
May 10, 2021
190.04
190.32
182.50
183.44
8,962,732
-8.11(-4.23%)
May 07, 2021
194.20
198.49
189.51
191.55
7,427,161
-0.78(-0.41%)
May 06, 2021
195.71
196.65
190.00
192.33
8,159,139
-3.30(-1.69%)
May 05, 2021
201.42
203.33
194.95
195.63
5,888,014
-4.35(-2.18%)
May 04, 2021
205.80
207.75
199.23
199.98
8,321,606
-4.96(-2.42%)
May 03, 2021
210.55
212.71
204.32
204.94
5,706,559
-5.39(-2.56%)
Apr 30, 2021
210.49
214.42
209.66
210.33
3,908,900
-1.96(-0.92%)
Apr 29, 2021
218.79
218.87
210.73
212.29
6,118,045
-3.54(-1.64%)
Apr 28, 2021
216.50
219.56
215.14
215.83
4,001,374
-0.57(-0.26%)
Apr 27, 2021
218.20
221.74
215.92
216.40
4,819,523
-0.06(-0.03%)
Apr 26, 2021
218.10
219.32
214.20
216.46
5,840,693
-4.48(-2.03%)
Apr 23, 2021
218.50
222.68
217.25
220.94
5,414,600
+6.38(+2.97%)
Apr 22, 2021
215.79
220.06
213.34
214.56
5,461,136
-0.08(-0.04%)
Apr 21, 2021
206.40
214.65
205.51
214.64
4,406,593
+6.65(+3.20%)
Apr 20, 2021
209.99
210.44
204.88
207.99
6,293,218
-1.91(-0.91%)
Apr 19, 2021
216.21
218.00
208.45
209.90
7,314,473
-3.66(-1.71%)
Apr 16, 2021
212.29
215.47
209.03
213.56
5,852,000
+3.33(+1.58%)
Apr 15, 2021
216.94
217.82
208.30
210.23
9,033,452
-6.03(-2.79%)
Apr 14, 2021
218.91
222.95
215.21
216.26
6,305,360
-0.30(-0.14%)
Apr 13, 2021
209.60
217.39
207.69
216.56
9,228,322
+2.42(+1.13%)
Apr 12, 2021
217.49
219.12
211.56
214.14
8,165,811
-5.53(-2.52%)
Apr 09, 2021
222.95
224.53
217.08
219.67
7,438,500
-7.10(-3.13%)
Apr 08, 2021
223.50
228.46
221.74
226.77
7,037,120
+4.77(+2.15%)
Apr 07, 2021
223.80
226.20
220.50
222.00
7,118,533
-4.55(-2.01%)
Apr 06, 2021
223.30
228.53
221.27
226.55
8,286,431
+4.26(+1.92%)
Apr 05, 2021
222.00
223.49
216.08
222.29
9,333,644
+2.59(+1.18%)
Apr 01, 2021
224.00
227.39
215.62
219.70
14,936,500
+2.15(+0.99%)
Mar 31, 2021
222.00
222.11
213.66
217.55
20,348,770
-0.68(-0.31%)
Mar 30, 2021
208.75
223.50
205.85
218.23
42,225,008
+13.53(+6.61%)
Mar 29, 2021
212.49
215.39
195.95
204.70
58,786,136
-3.91(-1.87%)
Mar 26, 2021
190.84
209.32
174.05
208.61
121,644,896
+4.04(+1.97%)
Mar 25, 2021
224.98
235.57
199.36
204.57
24,251,898
-34.62(-14.47%)
Mar 24, 2021
258.12
260.00
236.84
239.19
11,809,089
-22.36(-8.55%)
Mar 23, 2021
258.22
263.71
249.20
261.55
15,351,238
-4.58(-1.72%)
Mar 22, 2021
262.36
267.15
256.68
266.13
8,205,746
+8.66(+3.36%)
Mar 19, 2021
263.00
264.26
255.03
257.47
9,759,300
-7.38(-2.79%)
Mar 18, 2021
269.29
271.84
263.37
264.85
9,286,228
-12.28(-4.43%)
Mar 17, 2021
260.00
278.21
256.00
277.13
10,562,311
+10.35(+3.88%)
Mar 16, 2021
264.01
274.06
262.99
266.78
7,164,655
+1.25(+0.47%)
Mar 15, 2021
262.97
270.75
259.38
265.53
6,929,481
+1.28(+0.48%)
Mar 12, 2021
264.11
266.59
257.56
264.25
6,225,800
-8.13(-2.98%)
Mar 11, 2021
263.68
272.79
260.98
272.38
11,824,093
+17.24(+6.76%)
Mar 10, 2021
268.50
272.49
246.48
255.14
12,911,835
-9.14(-3.46%)
Mar 09, 2021
249.37
265.65
246.00
264.28
12,633,415
+31.60(+13.58%)
Mar 08, 2021
254.00
256.04
226.78
232.68
11,451,925
-29.04(-11.10%)
Mar 05, 2021
266.25
271.00
233.90
261.72
15,975,600
+1.13(+0.43%)
Mar 04, 2021
272.22
279.16
253.54
260.59
20,130,088
-17.21(-6.20%)
Mar 03, 2021
304.20
311.18
271.89
277.80
12,373,279
-24.13(-7.99%)
Mar 02, 2021
296.88
308.50
294.00
301.93
10,475,893
+6.35(+2.15%)
Mar 01, 2021
303.34
303.90
291.08
295.58
9,766,724
+12.12(+4.28%)
Feb 26, 2021
288.61
295.49
274.18
283.46
15,213,900
-10.74(-3.65%)
Feb 25, 2021
303.99
309.51
288.80
294.20
13,586,292
-9.81(-3.23%)
Feb 24, 2021
309.76
313.50
300.00
304.01
12,235,342
-18.60(-5.77%)
Feb 23, 2021
315.00
324.80
290.00
322.61
16,817,560
-13.18(-3.93%)
Feb 22, 2021
322.45
354.82
317.24
335.79
20,596,556
-4.12(-1.21%)
Feb 19, 2021
305.63
346.00
301.19
339.91
17,149,400
+41.90(+14.06%)
Feb 18, 2021
296.30
298.49
288.14
298.01
13,620,639
-10.67(-3.46%)
Feb 17, 2021
318.36
321.50
306.03
308.68
8,417,806
-17.52(-5.37%)
Feb 16, 2021
317.14
326.50
315.85
326.20
9,381,299
+13.20(+4.22%)
Feb 12, 2021
303.00
319.00
298.20
313.00
5,009,600
+3.41(+1.10%)
Feb 11, 2021
308.97
312.20
301.11
309.59
5,529,949
+5.54(+1.82%)
Feb 10, 2021
309.92
322.89
296.60
304.05
17,245,748
+9.01(+3.05%)
Feb 09, 2021
279.60
304.24
279.04
295.04
10,960,877
+18.44(+6.67%)
Feb 08, 2021
275.00
282.00
272.88
276.60
6,981,388
+6.47(+2.40%)
Feb 05, 2021
261.56
271.53
256.72
270.13
8,173,200
+11.70(+4.53%)
Feb 04, 2021
255.36
261.36
255.11
258.43
6,816,652
+7.15(+2.85%)
Feb 03, 2021
249.07
255.38
248.13
251.28
5,471,172
+0.76(+0.30%)
Feb 02, 2021
245.09
250.87
242.88
250.52
4,844,753
+8.63(+3.57%)
Feb 01, 2021
239.35
243.55
235.88
241.89
4,352,940
+6.87(+2.92%)
Jan 29, 2021
240.30
241.80
233.10
235.02
7,357,700
-9.85(-4.02%)
Jan 28, 2021
233.11
245.95
230.08
244.87
7,094,322
+7.69(+3.24%)
Jan 27, 2021
234.82
244.44
233.40
237.18
9,181,075
-11.12(-4.48%)
Jan 26, 2021
254.57
256.88
246.68
248.30
5,749,334
-6.57(-2.58%)
Jan 25, 2021
261.12
261.90
242.13
254.87
8,509,768
+2.12(+0.84%)
Jan 22, 2021
253.39
259.70
251.08
252.75
6,743,100
+0.84(+0.33%)
Jan 21, 2021
263.50
263.93
250.68
251.91
8,328,056
-8.99(-3.45%)
Jan 20, 2021
260.00
264.94
253.32
260.90
13,969,403
+10.48(+4.18%)
Jan 19, 2021
250.00
257.43
247.88
250.42
9,938,524
+11.55(+4.84%)
Jan 15, 2021
245.27
251.21
237.86
238.87
8,408,300
-10.13(-4.07%)
Jan 14, 2021
240.10
258.73
240.00
249.00
15,888,798
+12.06(+5.09%)
Jan 13, 2021
242.01
243.43
230.45
236.94
11,287,126
-2.51(-1.05%)
Jan 12, 2021
227.00
244.20
221.62
239.45
17,821,232
+19.90(+9.06%)
Jan 11, 2021
244.51
248.98
218.41
219.55
17,602,488
-20.70(-8.62%)
Jan 08, 2021
227.06
241.00
218.00
240.25
22,768,800
+32.36(+15.57%)
Jan 07, 2021
207.71
213.39
204.30
207.89
11,001,077
+3.92(+1.92%)
Jan 06, 2021
212.78
213.34
203.62
203.97
8,386,116
-10.03(-4.69%)
Jan 05, 2021
213.43
218.11
212.13
214.00
7,461,108
-2.80(-1.29%)
Jan 04, 2021
219.51
227.58
213.76
216.80
12,424,055
+0.56(+0.26%)
Dec 31, 2020
216.24
216.24
216.24
25,356,566
-3.39(-1.54%)
Dec 30, 2020
198.10
220.60
198.05
219.63
25,356,566
+24.56(+12.59%)
Dec 29, 2020
195.97
199.88
192.65
195.07
5,718,596
+1.99(+1.03%)
Dec 28, 2020
189.63
198.74
189.34
193.08
5,681,127
+2.06(+1.08%)
Dec 24, 2020
189.75
192.88
189.00
191.02
2,978,800
-2.34(-1.21%)
Dec 23, 2020
191.35
195.49
185.16
193.36
5,433,187
+2.10(+1.10%)
Dec 22, 2020
197.85
199.00
187.88
191.26
6,203,976
-2.54(-1.31%)
Dec 21, 2020
188.95
202.79
188.51
193.80
12,729,614
+1.11(+0.58%)
Dec 18, 2020
191.97
199.80
190.17
192.69
15,076,100
+2.58(+1.36%)
Dec 17, 2020
185.14
193.99
184.80
190.11
10,786,774
-0.29(-0.15%)
Dec 16, 2020
189.34
201.11
185.53
190.40
32,263,978
+4.90(+2.64%)
Dec 15, 2020
169.75
186.61
168.16
185.50
19,006,960
+22.54(+13.83%)
Dec 14, 2020
164.80
167.29
162.82
162.96
4,903,909
+1.72(+1.07%)
Dec 11, 2020
158.03
163.40
157.68
161.24
6,179,800
+2.92(+1.84%)
Dec 10, 2020
154.12
158.80
151.73
158.32
5,259,610
+6.73(+4.44%)
Dec 09, 2020
148.00
156.56
147.01
151.59
6,939,185
+6.60(+4.55%)
Dec 08, 2020
146.61
147.07
143.50
144.99
3,874,690
+0.69(+0.48%)
Dec 07, 2020
143.73
145.20
142.54
144.30
2,302,279
+0.23(+0.16%)
Dec 04, 2020
144.30
146.20
143.80
144.07
2,450,200
-0.17(-0.12%)
Dec 03, 2020
143.70
145.10
142.06
144.24
3,058,544
+0.54(+0.38%)
Dec 02, 2020
139.00
143.84
139.00
143.70
3,503,580
+3.44(+2.45%)
Dec 01, 2020
139.06
142.20
137.57
140.26
3,168,291
+1.27(+0.91%)
Nov 30, 2020
137.27
139.40
135.01
138.99
5,714,662
-0.43(-0.31%)
Nov 27, 2020
136.75
139.99
135.09
139.42
3,292,900
+3.42(+2.51%)
Nov 25, 2020
133.07
136.20
132.25
136.00
3,101,700
+1.64(+1.22%)
Nov 24, 2020
134.70
135.38
132.44
134.36
4,693,743
+1.32(+0.99%)
Nov 23, 2020
136.21
136.74
132.50
133.04
5,672,692
-3.07(-2.26%)
Nov 20, 2020
137.10
137.97
136.00
136.11
5,842,400
-0.37(-0.27%)
Nov 19, 2020
138.67
139.00
135.26
136.48
5,904,821
-5.59(-3.93%)
Nov 18, 2020
143.48
147.29
141.95
142.07
5,817,114
-1.85(-1.29%)
Nov 17, 2020
145.00
145.48
141.02
143.92
5,057,036
-3.92(-2.65%)
Nov 16, 2020
146.71
151.18
146.22
147.84
4,868,763
+2.76(+1.90%)
Nov 13, 2020
144.51
145.20
142.50
145.08
2,442,200
+2.28(+1.60%)
Nov 12, 2020
144.27
145.99
142.00
142.80
2,788,508
-0.26(-0.18%)
Nov 11, 2020
142.34
143.44
140.68
143.06
2,670,860
-0.19(-0.13%)
Nov 10, 2020
141.20
145.44
141.20
143.25
3,691,096
-0.94(-0.65%)
Nov 09, 2020
148.38
148.38
143.06
144.19
3,227,157
+0.19(+0.13%)
Nov 06, 2020
143.87
145.36
141.79
144.00
2,501,000
+0.06(+0.04%)
Nov 05, 2020
144.97
145.05
141.90
143.94
4,294,525
+3.63(+2.59%)
Nov 04, 2020
137.84
143.77
135.79
140.31
4,857,976
+6.20(+4.62%)
Nov 03, 2020
134.66
134.96
131.00
134.11
2,604,191
+0.06(+0.04%)
Nov 02, 2020
134.31
137.87
132.89
134.05
2,703,229
+1.00(+0.75%)
Oct 30, 2020
131.00
133.31
130.47
133.05
5,496,500
+1.09(+0.83%)
Oct 29, 2020
130.94
132.93
130.06
131.96
5,311,863
+1.26(+0.96%)
Oct 28, 2020
132.07
132.43
128.02
130.70
5,819,011
-4.19(-3.11%)
Oct 27, 2020
132.00
135.31
131.75
134.89
3,597,323
+1.94(+1.46%)
Oct 26, 2020
132.85
134.90
131.13
132.95
3,636,636
-0.98(-0.73%)
Oct 23, 2020
133.00
134.15
130.30
133.93
1,782,200
+1.07(+0.81%)
Oct 22, 2020
134.51
135.13
130.48
132.86
2,298,280
-1.98(-1.47%)
Oct 21, 2020
132.63
136.17
132.01
134.84
3,684,937
+4.76(+3.66%)
Oct 20, 2020
130.01
131.79
128.49
130.08
2,177,050
+0.83(+0.64%)
Oct 19, 2020
131.50
133.46
128.70
129.25
2,232,048
-1.12(-0.86%)
Oct 16, 2020
131.90
132.91
130.23
130.37
2,525,300
+0.33(+0.25%)
Oct 15, 2020
133.20
134.70
129.68
130.04
6,414,700
-6.03(-4.43%)
Oct 14, 2020
127.80
138.98
127.35
136.07
11,027,291
+9.02(+7.10%)
Oct 13, 2020
127.83
128.01
126.38
127.05
2,341,597
-0.67(-0.52%)
Oct 12, 2020
129.03
129.10
127.13
127.72
3,462,348
+1.23(+0.97%)
Oct 09, 2020
126.79
127.64
126.11
126.49
1,353,700
-0.26(-0.21%)
Oct 08, 2020
128.70
128.70
126.39
126.75
1,340,833
+0.40(+0.32%)
Oct 07, 2020
125.80
126.99
125.32
126.35
1,714,876
+1.52(+1.22%)
Oct 06, 2020
124.98
127.07
124.18
124.83
1,609,112
+0.13(+0.10%)
Oct 05, 2020
124.83
126.12
124.10
124.70
1,931,371
+0.08(+0.06%)
Oct 02, 2020
124.66
126.09
123.50
124.62
2,035,000
-1.83(-1.45%)
Oct 01, 2020
126.53
127.29
125.52
126.45
1,842,906
-0.14(-0.11%)
Sep 30, 2020
123.83
129.00
123.07
126.59
3,862,038
+4.01(+3.27%)
Sep 29, 2020
125.04
125.80
122.47
122.58
3,908,537
-3.46(-2.75%)
Sep 28, 2020
124.49
126.12
124.23
126.04
3,997,054
+2.25(+1.82%)
Sep 25, 2020
122.24
123.95
121.00
123.79
3,209,000
+0.03(+0.02%)
Sep 24, 2020
121.28
123.88
120.79
123.76
2,644,190
+0.84(+0.68%)
Sep 23, 2020
123.42
126.39
122.61
122.92
2,463,912
-1.11(-0.89%)
Sep 22, 2020
125.24
125.24
122.72
124.03
1,887,883
-0.52(-0.42%)
Sep 21, 2020
121.36
124.66
120.24
124.55
2,659,513
-0.11(-0.09%)
Sep 18, 2020
124.60
125.10
122.51
124.66
3,237,700
-0.01(-0.01%)
Sep 17, 2020
123.00
124.84
122.62
124.67
2,437,115
-1.36(-1.08%)
Sep 16, 2020
125.17
127.25
124.47
126.03
2,461,276
+1.54(+1.24%)
Sep 15, 2020
123.89
124.58
122.37
124.49
2,405,209
+2.61(+2.14%)
Sep 14, 2020
121.35
122.89
120.87
121.88
1,231,216
+1.26(+1.04%)
Sep 11, 2020
119.97
122.14
118.86
120.62
2,322,100
+1.46(+1.23%)
Sep 10, 2020
119.70
119.78
117.77
119.16
3,459,235
-0.24(-0.20%)
Sep 09, 2020
120.14
120.52
118.38
119.40
1,960,168
+0.09(+0.08%)
Sep 08, 2020
117.59
120.25
116.41
119.31
3,534,677
-3.56(-2.90%)
Sep 04, 2020
120.91
123.08
119.77
122.87
3,144,500
+1.45(+1.19%)
Sep 03, 2020
123.47
124.21
119.63
121.42
3,778,839
-2.84(-2.29%)
Sep 02, 2020
127.55
129.03
123.58
124.26
2,714,677
-2.67(-2.10%)
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
.