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
Nasdaq ETF
(NQ:
QQQ
)
455.80
+0.89 (+0.20%)
Official Closing Price
Updated: 4:15 PM EDT, May 21, 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
286.32
289.81
285.79
288.32
37,130,308
+2.62(+0.92%)
Aug 28, 2020
285.45
286.33
284.14
285.70
28,690,842
+1.44(+0.51%)
Aug 27, 2020
286.24
286.99
281.96
284.25
50,581,508
-0.89(-0.31%)
Aug 26, 2020
280.41
285.40
279.16
285.14
43,126,020
+5.96(+2.13%)
Aug 25, 2020
276.18
279.38
275.78
279.19
35,541,308
+1.97(+0.71%)
Aug 24, 2020
278.40
279.32
274.70
277.21
37,242,832
+1.92(+0.70%)
Aug 21, 2020
273.53
275.75
272.94
275.29
35,579,572
+1.89(+0.69%)
Aug 20, 2020
268.87
273.88
268.44
273.39
28,338,754
+3.74(+1.39%)
Aug 19, 2020
271.44
272.51
269.14
269.65
32,678,956
-1.83(-0.67%)
Aug 18, 2020
269.96
271.96
268.49
271.48
24,040,806
+2.59(+0.96%)
Aug 17, 2020
267.51
269.40
265.85
268.89
25,340,568
+3.09(+1.16%)
Aug 14, 2020
266.64
267.02
264.40
265.81
31,535,660
-0.31(-0.12%)
Aug 13, 2020
266.27
268.41
265.17
266.12
32,625,198
+1.05(+0.40%)
Aug 12, 2020
261.13
266.47
261.13
265.06
39,753,916
+6.06(+2.34%)
Aug 11, 2020
262.82
264.13
258.45
259.00
44,087,252
-5.00(-1.89%)
Aug 10, 2020
265.40
265.63
260.44
264.00
35,868,552
-1.13(-0.43%)
Aug 07, 2020
267.64
268.46
262.96
265.13
46,044,296
-3.10(-1.15%)
Aug 06, 2020
264.46
268.56
263.88
268.23
28,681,722
+3.51(+1.32%)
Aug 05, 2020
264.51
265.18
263.66
264.72
22,181,218
+0.65(+0.25%)
Aug 04, 2020
262.47
264.17
261.83
264.07
25,461,180
+0.98(+0.37%)
Aug 03, 2020
261.79
263.84
261.62
263.09
32,796,928
+3.51(+1.35%)
Jul 31, 2020
259.62
259.74
254.76
259.58
55,041,140
+4.55(+1.78%)
Jul 30, 2020
251.76
255.60
250.56
255.03
42,590,968
+1.33(+0.52%)
Jul 29, 2020
252.30
254.57
251.89
253.71
28,150,534
+2.89(+1.15%)
Jul 28, 2020
253.18
253.78
250.52
250.81
31,982,226
-3.23(-1.27%)
Jul 27, 2020
251.35
254.44
250.46
254.05
37,216,040
+4.45(+1.78%)
Jul 24, 2020
248.19
250.93
245.45
249.59
55,346,672
-2.39(-0.95%)
Jul 23, 2020
258.37
259.05
250.56
251.99
52,252,968
-6.04(-2.34%)
Jul 22, 2020
258.29
259.68
256.42
258.02
30,515,476
+0.19(+0.07%)
Jul 21, 2020
262.14
262.14
256.99
257.84
44,400,364
-2.72(-1.04%)
Jul 20, 2020
254.05
261.19
252.75
260.55
41,522,808
+7.19(+2.84%)
Jul 17, 2020
253.65
254.23
251.17
253.36
35,977,768
+0.29(+0.12%)
Jul 16, 2020
251.95
253.72
249.65
253.07
48,680,932
-1.74(-0.68%)
Jul 15, 2020
255.57
256.56
251.48
254.81
55,760,012
+0.52(+0.20%)
Jul 14, 2020
250.09
254.70
246.86
254.29
73,822,360
+1.79(+0.71%)
Jul 13, 2020
260.64
263.49
251.67
252.50
65,509,684
-5.30(-2.06%)
Jul 10, 2020
255.88
258.06
253.21
257.81
33,671,320
+1.75(+0.68%)
Jul 09, 2020
255.78
256.73
251.62
256.06
41,134,172
+2.14(+0.84%)
Jul 08, 2020
251.98
253.95
250.51
253.92
31,074,426
+3.02(+1.20%)
Jul 07, 2020
252.07
254.79
250.32
250.90
37,369,272
-1.46(-0.58%)
Jul 06, 2020
249.50
252.88
249.47
252.36
35,270,020
+6.06(+2.46%)
Jul 02, 2020
247.06
248.33
245.83
246.30
32,720,318
+1.66(+0.68%)
Jul 01, 2020
241.88
245.65
241.31
244.64
35,443,176
+2.91(+1.20%)
Jun 30, 2020
237.10
242.37
236.92
241.73
39,792,144
+4.56(+1.92%)
Jun 29, 2020
234.38
237.18
231.81
237.17
35,146,720
+2.56(+1.09%)
Jun 26, 2020
240.01
240.22
234.08
234.61
54,087,272
-5.67(-2.36%)
Jun 25, 2020
238.22
240.59
235.51
240.29
37,735,668
+2.27(+0.95%)
Jun 24, 2020
242.20
243.50
236.51
238.02
47,029,304
-5.01(-2.06%)
Jun 23, 2020
242.59
245.29
242.03
243.03
33,498,544
+2.05(+0.85%)
Jun 22, 2020
238.08
241.11
237.70
240.98
24,566,186
+2.86(+1.20%)
Jun 19, 2020
240.56
240.81
236.38
238.12
50,691,584
-0.04(-0.02%)
Jun 18, 2020
237.20
238.41
236.42
238.16
31,311,408
+0.64(+0.27%)
Jun 17, 2020
238.28
239.35
236.65
237.52
35,532,684
+0.75(+0.32%)
Jun 16, 2020
237.68
238.27
233.11
236.77
50,072,296
+4.00(+1.72%)
Jun 15, 2020
226.62
233.45
225.67
232.77
46,355,052
+2.80(+1.22%)
Jun 12, 2020
233.10
234.38
225.94
229.97
73,885,032
+1.81(+0.80%)
Jun 11, 2020
236.22
237.49
228.10
228.16
74,618,752
-11.73(-4.89%)
Jun 10, 2020
238.86
241.61
238.39
239.89
59,467,772
+2.68(+1.13%)
Jun 09, 2020
234.63
238.06
234.45
237.21
35,842,320
+1.71(+0.72%)
Jun 08, 2020
233.54
235.63
231.95
235.50
33,739,844
+1.81(+0.78%)
Jun 05, 2020
230.15
234.28
229.73
233.69
48,582,152
+4.54(+1.98%)
Jun 04, 2020
230.40
231.84
227.83
229.14
39,627,932
-1.62(-0.70%)
Jun 03, 2020
230.31
231.52
229.46
230.76
38,082,020
+1.03(+0.45%)
Jun 02, 2020
228.55
229.79
226.20
229.73
34,030,956
+1.53(+0.67%)
Jun 01, 2020
226.58
228.58
226.19
228.20
26,609,412
+0.68(+0.30%)
May 29, 2020
224.66
227.75
223.03
227.52
52,185,396
+3.29(+1.47%)
May 28, 2020
223.31
227.62
223.31
224.23
43,953,612
-0.29(-0.13%)
May 27, 2020
222.79
224.64
218.33
224.52
57,040,776
+1.22(+0.55%)
May 26, 2020
227.59
227.72
223.06
223.30
33,840,608
-0.60(-0.27%)
May 22, 2020
222.74
224.11
221.80
223.91
29,501,106
+0.77(+0.35%)
May 21, 2020
225.69
226.32
222.62
223.14
44,618,288
-2.46(-1.09%)
May 20, 2020
223.73
225.96
223.73
225.59
38,289,332
+4.42(+2.00%)
May 19, 2020
221.96
224.09
221.03
221.18
37,061,440
-1.11(-0.50%)
May 18, 2020
220.61
222.95
219.82
222.29
43,625,840
+4.61(+2.12%)
May 15, 2020
213.29
217.74
212.86
217.68
57,179,156
+1.40(+0.65%)
May 14, 2020
212.66
216.31
210.58
216.28
52,747,260
+2.43(+1.14%)
May 13, 2020
217.07
218.99
211.28
213.85
67,074,716
-1.59(-0.74%)
May 12, 2020
221.78
222.39
215.44
215.44
41,948,892
-5.75(-2.60%)
May 11, 2020
217.90
222.22
217.66
221.19
36,496,744
+1.96(+0.89%)
May 08, 2020
217.95
219.37
216.91
219.23
32,785,456
+2.96(+1.37%)
May 07, 2020
216.20
217.15
214.90
216.26
39,484,596
+2.75(+1.29%)
May 06, 2020
213.88
215.50
212.65
213.52
37,295,904
+1.31(+0.62%)
May 05, 2020
211.96
214.63
211.42
212.21
38,697,232
+2.38(+1.13%)
May 04, 2020
206.31
210.05
205.83
209.83
33,644,948
+2.42(+1.17%)
May 01, 2020
209.17
211.24
206.38
207.41
50,048,276
-6.02(-2.82%)
Apr 30, 2020
214.50
214.53
211.91
213.43
44,331,912
-0.09(-0.04%)
Apr 29, 2020
210.79
214.46
209.75
213.52
49,824,636
+7.31(+3.55%)
Apr 28, 2020
211.83
211.88
205.92
206.20
47,980,596
-3.96(-1.88%)
Apr 27, 2020
210.77
211.21
209.13
210.16
37,346,020
+1.68(+0.80%)
Apr 24, 2020
205.66
208.93
204.25
208.49
35,184,436
+3.24(+1.58%)
Apr 23, 2020
206.50
209.06
204.84
205.25
44,295,144
-0.44(-0.21%)
Apr 22, 2020
203.90
207.03
203.11
205.69
41,163,140
+5.93(+2.97%)
Apr 21, 2020
205.35
205.87
198.53
199.76
74,735,104
-7.66(-3.69%)
Apr 20, 2020
207.93
210.47
207.25
207.42
39,177,784
-2.48(-1.18%)
Apr 17, 2020
210.55
211.09
206.77
209.90
64,477,940
+1.99(+0.96%)
Apr 16, 2020
206.48
209.00
204.44
207.91
65,800,732
+3.72(+1.82%)
Apr 15, 2020
203.26
206.53
201.93
204.19
48,163,732
-2.37(-1.15%)
Apr 14, 2020
201.98
207.18
201.25
206.55
65,502,680
+8.61(+4.35%)
Apr 13, 2020
194.91
198.33
193.77
197.94
43,903,416
+2.11(+1.08%)
Apr 09, 2020
197.20
198.13
194.04
195.83
70,078,912
+0.28(+0.14%)
Apr 08, 2020
193.12
196.13
191.26
195.55
46,986,352
+4.07(+2.12%)
Apr 07, 2020
197.08
197.59
191.09
191.48
71,557,032
-0.08(-0.04%)
Apr 06, 2020
185.61
192.70
184.45
191.56
66,285,760
+12.78(+7.15%)
Apr 03, 2020
180.85
182.39
176.75
178.78
48,707,392
-2.57(-1.42%)
Apr 02, 2020
177.04
185.34
176.44
181.35
57,810,420
+3.61(+2.03%)
Apr 01, 2020
180.18
182.96
176.33
177.74
55,049,604
-6.20(-3.37%)
Mar 31, 2020
186.73
190.36
183.94
183.94
64,182,092
-3.29(-1.76%)
Mar 30, 2020
182.41
187.67
181.67
187.23
50,570,168
+6.57(+3.64%)
Mar 27, 2020
182.25
185.74
180.04
180.66
60,356,424
-6.44(-3.44%)
Mar 26, 2020
179.01
187.89
179.01
187.09
81,787,584
+9.36(+5.27%)
Mar 25, 2020
179.80
184.76
175.47
177.74
90,868,376
-1.33(-0.74%)
Mar 24, 2020
175.40
179.23
173.49
179.06
97,180,040
+12.87(+7.74%)
Mar 23, 2020
166.64
169.85
160.80
166.19
127,567,032
+0.12(+0.07%)
Mar 20, 2020
176.81
177.91
165.49
166.07
122,299,944
-6.77(-3.92%)
Mar 19, 2020
170.93
178.51
166.98
172.84
123,912,336
+1.03(+0.60%)
Mar 18, 2020
166.95
174.36
162.28
171.81
117,097,696
-5.39(-3.04%)
Mar 17, 2020
170.71
179.39
165.18
177.20
124,385,512
+10.71(+6.43%)
Mar 16, 2020
169.43
179.67
164.57
166.49
94,474,936
-20.63(-11.03%)
Mar 13, 2020
182.00
189.21
173.30
187.12
138,641,136
+14.61(+8.47%)
Mar 12, 2020
177.15
185.61
172.14
172.51
141,499,264
-17.41(-9.17%)
Mar 11, 2020
193.94
195.31
187.50
189.93
91,391,872
-6.75(-3.43%)
Mar 10, 2020
195.60
198.76
188.43
196.68
103,195,360
+8.36(+4.44%)
Mar 09, 2020
189.20
195.71
186.90
188.32
119,221,680
-14.06(-6.95%)
Mar 06, 2020
199.12
203.48
197.41
202.38
92,331,872
-3.47(-1.69%)
Mar 05, 2020
206.92
210.49
204.40
205.85
80,615,672
-6.45(-3.04%)
Mar 04, 2020
207.54
212.41
205.64
212.30
74,831,960
+8.50(+4.17%)
Mar 03, 2020
211.22
213.66
201.99
203.80
135,054,928
-6.75(-3.21%)
Mar 02, 2020
203.22
210.70
200.36
210.55
115,215,376
+10.33(+5.16%)
Feb 28, 2020
193.53
201.55
192.80
200.22
153,406,608
+1.85(+0.93%)
Feb 27, 2020
205.33
210.55
198.37
198.37
124,038,760
-12.24(-5.81%)
Feb 26, 2020
210.79
214.31
209.07
210.61
81,754,368
-0.41(-0.19%)
Feb 25, 2020
217.14
217.92
208.92
211.02
99,545,472
-4.37(-2.03%)
Feb 24, 2020
215.82
218.17
214.29
215.39
86,109,672
-8.64(-3.86%)
Feb 21, 2020
227.31
227.66
223.10
224.03
67,899,688
-4.39(-1.92%)
Feb 20, 2020
230.05
230.53
225.59
228.41
43,481,092
-2.14(-0.93%)
Feb 19, 2020
229.67
231.03
229.46
230.55
22,759,916
+2.19(+0.96%)
Feb 18, 2020
227.14
228.79
226.93
228.37
25,098,424
+0.09(+0.04%)
Feb 14, 2020
227.93
228.49
227.22
228.28
24,091,746
+0.65(+0.29%)
Feb 13, 2020
226.31
228.56
226.06
227.63
23,327,642
-0.29(-0.13%)
Feb 12, 2020
227.01
228.03
226.49
227.92
24,587,220
+2.20(+0.97%)
Feb 11, 2020
226.89
227.68
225.13
225.72
30,943,094
+0.04(+0.02%)
Feb 10, 2020
222.24
225.69
222.19
225.68
21,971,014
+2.69(+1.21%)
Feb 07, 2020
222.95
224.19
222.34
222.99
26,606,328
-0.96(-0.43%)
Feb 06, 2020
222.57
224.01
221.80
223.95
22,965,524
+1.92(+0.86%)
Feb 05, 2020
223.98
224.01
220.70
222.03
39,546,848
+0.73(+0.33%)
Feb 04, 2020
219.28
221.68
218.56
221.30
31,382,776
+4.95(+2.29%)
Feb 03, 2020
214.17
216.84
214.03
216.35
26,120,300
+3.22(+1.51%)
Jan 31, 2020
217.44
217.50
212.37
213.13
53,465,512
-3.43(-1.59%)
Jan 30, 2020
214.40
216.66
213.73
216.56
40,509,232
+0.77(+0.36%)
Jan 29, 2020
216.62
216.88
214.84
215.80
29,717,154
+0.35(+0.16%)
Jan 28, 2020
213.65
215.94
213.12
215.44
27,298,260
+3.26(+1.54%)
Jan 27, 2020
211.82
213.33
211.29
212.19
42,377,148
-4.48(-2.07%)
Jan 24, 2020
219.50
219.75
215.66
216.66
38,479,772
-1.84(-0.84%)
Jan 23, 2020
217.64
218.60
216.66
218.50
27,136,686
+0.70(+0.32%)
Jan 22, 2020
218.30
219.04
217.53
217.80
21,242,940
+0.57(+0.26%)
Jan 21, 2020
216.69
217.77
216.62
217.23
21,664,090
-0.10(-0.04%)
Jan 17, 2020
217.19
217.50
216.10
217.32
25,003,054
+1.07(+0.49%)
Jan 16, 2020
215.24
216.29
214.81
216.25
19,267,308
+2.05(+0.96%)
Jan 15, 2020
214.21
215.20
213.50
214.20
26,390,306
+0.09(+0.04%)
Jan 14, 2020
214.76
215.21
213.78
214.11
25,098,748
-0.85(-0.39%)
Jan 13, 2020
213.36
214.99
213.04
214.96
23,391,136
+2.45(+1.15%)
Jan 10, 2020
213.80
213.91
212.13
212.51
22,525,372
-0.54(-0.26%)
Jan 09, 2020
212.97
213.46
211.81
213.05
24,203,356
+1.14(+0.54%)
Jan 08, 2020
209.63
212.22
209.33
211.91
27,136,200
+2.23(+1.06%)
Jan 07, 2020
209.79
210.28
209.02
209.69
22,824,114
-0.03(-0.01%)
Jan 06, 2020
206.73
209.74
206.49
209.72
22,258,706
+1.34(+0.64%)
Jan 03, 2020
207.51
209.63
207.50
208.37
28,299,950
-1.93(-0.92%)
Jan 02, 2020
208.59
210.30
208.18
210.30
31,832,580
+3.45(+1.67%)
Dec 31, 2019
205.88
206.99
205.47
206.84
18,708,786
+0.39(+0.19%)
Dec 30, 2019
207.72
207.84
205.43
206.46
22,423,642
-1.36(-0.66%)
Dec 27, 2019
208.73
208.74
207.26
207.82
18,647,834
-0.17(-0.08%)
Dec 26, 2019
206.50
208.01
206.47
207.99
17,543,186
+1.82(+0.88%)
Dec 24, 2019
206.22
206.34
205.71
206.17
7,286,574
+0.03(+0.01%)
Dec 23, 2019
206.28
206.40
205.89
206.15
24,437,306
+0.62(+0.30%)
Dec 20, 2019
205.62
206.31
205.10
205.52
28,524,326
+0.82(+0.40%)
Dec 19, 2019
203.51
204.77
203.50
204.70
18,403,596
+1.27(+0.63%)
Dec 18, 2019
203.48
203.99
203.21
203.43
15,908,169
+0.16(+0.08%)
Dec 17, 2019
203.38
203.58
202.93
203.27
16,480,836
+0.12(+0.06%)
Dec 16, 2019
202.41
203.41
202.39
203.16
21,946,094
+2.02(+1.00%)
Dec 13, 2019
200.33
201.84
199.94
201.14
33,513,500
+0.66(+0.33%)
Dec 12, 2019
198.79
201.26
198.51
200.48
33,598,276
+1.48(+0.75%)
Dec 11, 2019
198.40
199.19
198.08
198.99
19,346,248
+1.05(+0.53%)
Dec 10, 2019
198.21
198.89
197.50
197.94
22,456,520
-0.16(-0.08%)
Dec 09, 2019
198.65
199.58
198.02
198.11
14,404,848
-0.90(-0.45%)
Dec 06, 2019
198.28
199.15
198.19
199.01
17,060,680
+2.11(+1.07%)
Dec 05, 2019
197.21
197.21
195.94
196.90
15,414,899
+0.39(+0.20%)
Dec 04, 2019
196.57
196.98
196.23
196.51
15,763,473
+0.99(+0.51%)
Dec 03, 2019
194.47
195.60
188.13
195.53
32,302,394
-1.32(-0.67%)
Dec 02, 2019
199.12
199.19
195.88
196.84
28,856,630
-2.26(-1.14%)
Nov 29, 2019
199.58
199.82
199.01
199.11
10,151,095
-0.91(-0.46%)
Nov 27, 2019
199.14
200.03
198.90
200.02
17,573,668
+1.39(+0.70%)
Nov 26, 2019
198.35
198.88
198.09
198.63
15,226,171
+0.38(+0.19%)
Nov 25, 2019
196.75
198.29
196.75
198.25
18,287,164
+2.32(+1.18%)
Nov 22, 2019
196.26
196.41
194.88
195.93
17,714,586
+0.13(+0.06%)
Nov 21, 2019
196.04
196.17
195.19
195.81
18,422,604
-0.44(-0.22%)
Nov 20, 2019
196.92
197.51
194.76
196.24
37,731,944
-1.18(-0.60%)
Nov 19, 2019
197.88
197.88
196.67
197.43
17,432,670
+0.29(+0.15%)
Nov 18, 2019
196.69
197.45
195.88
197.14
18,924,916
+0.16(+0.08%)
Nov 15, 2019
196.69
196.98
196.10
196.98
18,989,332
+1.44(+0.73%)
Nov 14, 2019
194.96
195.67
194.37
195.54
17,458,630
-0.16(-0.08%)
Nov 13, 2019
194.97
195.88
194.85
195.70
16,536,272
+0.23(+0.12%)
Nov 12, 2019
195.25
196.30
194.95
195.47
15,194,924
+0.38(+0.19%)
Nov 11, 2019
194.38
195.17
194.10
195.09
10,455,014
-0.26(-0.13%)
Nov 08, 2019
194.18
195.37
193.71
195.35
15,732,164
+0.78(+0.40%)
Nov 07, 2019
194.89
195.83
194.01
194.57
18,296,092
+0.65(+0.34%)
Nov 06, 2019
194.14
194.16
192.98
193.92
20,274,070
-0.44(-0.22%)
Nov 05, 2019
194.50
194.69
193.72
194.36
15,466,759
+0.11(+0.06%)
Nov 04, 2019
194.34
194.67
193.06
194.25
19,409,826
+1.19(+0.62%)
Nov 01, 2019
192.15
193.07
191.86
193.06
22,797,912
+1.74(+0.91%)
Oct 31, 2019
191.79
191.88
190.22
191.32
27,585,414
+0.09(+0.05%)
Oct 30, 2019
190.68
191.56
189.58
191.23
22,395,014
+0.92(+0.48%)
Oct 29, 2019
191.48
191.77
190.28
190.31
19,116,526
-1.48(-0.77%)
Oct 28, 2019
190.83
192.05
190.81
191.80
19,397,552
+1.87(+0.99%)
Oct 25, 2019
187.45
190.02
187.41
189.92
22,154,410
+1.50(+0.80%)
Oct 24, 2019
187.96
188.54
187.11
188.42
19,817,692
+1.81(+0.97%)
Oct 23, 2019
185.84
186.64
185.56
186.60
15,604,425
+0.36(+0.19%)
Oct 22, 2019
188.39
188.74
186.19
186.25
23,646,394
-1.55(-0.83%)
Oct 21, 2019
187.02
187.87
186.53
187.80
16,335,979
+1.71(+0.92%)
Oct 18, 2019
187.61
188.01
185.13
186.09
28,553,272
-1.81(-0.96%)
Oct 17, 2019
188.51
188.82
187.18
187.90
19,721,644
+0.50(+0.26%)
Oct 16, 2019
187.24
187.88
186.81
187.40
21,281,424
-0.47(-0.25%)
Oct 15, 2019
186.05
188.30
185.96
187.87
24,424,456
+2.36(+1.27%)
Oct 14, 2019
185.25
186.10
185.08
185.51
15,804,519
-0.02(-0.01%)
Oct 11, 2019
185.22
187.00
185.15
185.53
42,675,804
+2.36(+1.29%)
Oct 10, 2019
181.78
183.90
181.65
183.17
27,445,792
+1.41(+0.77%)
Oct 09, 2019
181.80
182.59
180.98
181.76
21,382,248
+1.76(+0.98%)
Oct 08, 2019
181.55
182.37
179.86
180.00
34,185,420
-2.74(-1.50%)
Oct 07, 2019
182.73
184.20
182.42
182.74
22,037,970
-0.55(-0.30%)
Oct 04, 2019
181.53
183.56
181.42
183.29
33,738,372
+2.66(+1.47%)
Oct 03, 2019
178.69
180.77
176.51
180.63
40,779,828
+1.96(+1.10%)
Oct 02, 2019
180.57
181.73
177.67
178.67
50,379,076
-3.13(-1.72%)
Oct 01, 2019
184.00
185.02
181.50
181.80
33,602,128
-1.50(-0.82%)
Sep 30, 2019
182.26
183.59
181.93
183.29
27,326,134
+1.73(+0.95%)
Sep 27, 2019
184.16
184.28
180.32
181.56
42,032,304
-2.28(-1.24%)
Sep 26, 2019
184.32
184.45
182.49
183.85
27,828,592
-0.68(-0.37%)
Sep 25, 2019
182.30
185.01
180.77
184.53
37,577,120
+2.05(+1.12%)
Sep 24, 2019
185.78
186.19
181.68
182.48
42,292,400
-2.46(-1.33%)
Sep 23, 2019
184.80
185.49
184.18
184.93
23,575,264
+0.08(+0.04%)
Sep 20, 2019
187.09
187.28
184.23
184.85
31,100,996
-1.98(-1.06%)
Sep 19, 2019
186.85
187.99
186.47
186.83
27,048,228
+0.31(+0.17%)
Sep 18, 2019
186.21
186.60
184.18
186.52
32,137,222
-0.08(-0.04%)
Sep 17, 2019
185.72
186.60
185.33
186.60
21,785,248
+0.89(+0.48%)
Sep 16, 2019
185.34
186.09
185.15
185.71
20,950,372
-0.83(-0.45%)
Sep 13, 2019
186.94
187.37
186.30
186.54
28,559,986
-0.67(-0.36%)
Sep 12, 2019
187.60
188.64
186.96
187.21
29,563,464
+0.78(+0.42%)
Sep 11, 2019
185.03
186.53
184.62
186.43
25,697,524
+1.73(+0.94%)
Sep 10, 2019
184.26
184.79
183.02
184.70
24,494,896
-0.53(-0.29%)
Sep 09, 2019
186.19
186.28
184.28
185.23
25,179,434
-0.39(-0.21%)
Sep 06, 2019
186.04
186.18
185.21
185.62
20,114,830
-0.18(-0.10%)
Sep 05, 2019
184.46
186.32
184.41
185.80
35,041,468
+3.34(+1.83%)
Sep 04, 2019
181.59
182.61
181.07
182.46
22,334,784
+2.60(+1.44%)
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
.