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
Salesforce
(NY:
CRM
)
276.67
+1.50 (+0.55%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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
264.43
266.42
262.36
264.92
5,908,913
+0.30(+0.11%)
Aug 30, 2021
265.46
267.23
264.40
264.62
5,736,907
-1.56(-0.59%)
Aug 27, 2021
267.51
270.56
265.08
266.18
8,002,963
-1.26(-0.47%)
Aug 26, 2021
269.45
274.86
267.01
267.44
19,008,734
+6.93(+2.66%)
Aug 25, 2021
260.52
261.56
258.41
260.51
9,674,129
+1.19(+0.46%)
Aug 24, 2021
261.58
262.16
258.72
259.32
6,690,295
-0.86(-0.33%)
Aug 23, 2021
256.67
261.51
256.24
260.18
7,612,528
+4.38(+1.71%)
Aug 20, 2021
252.67
257.53
252.28
255.80
5,518,667
+3.06(+1.21%)
Aug 19, 2021
248.84
255.09
248.06
252.74
6,610,267
+1.85(+0.74%)
Aug 18, 2021
247.68
256.46
247.40
250.89
8,315,455
+4.22(+1.71%)
Aug 17, 2021
247.94
248.88
245.62
246.67
3,475,939
-2.21(-0.89%)
Aug 16, 2021
249.84
250.67
244.15
248.88
4,056,315
-2.36(-0.94%)
Aug 13, 2021
251.38
253.44
248.54
251.23
6,064,384
+3.17(+1.28%)
Aug 12, 2021
242.18
248.11
241.61
248.07
4,474,203
+6.10(+2.52%)
Aug 11, 2021
244.35
245.83
239.79
241.96
4,003,960
-1.11(-0.46%)
Aug 10, 2021
250.54
250.92
242.72
243.07
4,434,964
-5.92(-2.38%)
Aug 09, 2021
251.09
252.09
247.53
249.00
3,314,426
-1.27(-0.51%)
Aug 06, 2021
248.91
251.75
248.90
250.26
4,050,674
+0.03(+0.01%)
Aug 05, 2021
244.36
250.57
243.22
250.23
5,240,920
+6.38(+2.62%)
Aug 04, 2021
241.31
244.33
239.36
243.85
4,129,945
+3.04(+1.26%)
Aug 03, 2021
241.06
242.73
238.73
240.81
3,080,279
+0.27(+0.11%)
Aug 02, 2021
241.99
242.15
238.57
240.55
3,529,538
-1.07(-0.44%)
Jul 30, 2021
242.68
243.92
241.31
241.61
3,755,405
-2.11(-0.86%)
Jul 29, 2021
243.17
245.84
243.17
243.72
3,276,829
+0.08(+0.03%)
Jul 28, 2021
243.50
245.76
242.68
243.64
4,104,257
+0.45(+0.19%)
Jul 27, 2021
246.89
247.81
240.88
243.19
6,359,925
-4.08(-1.65%)
Jul 26, 2021
247.88
248.16
245.50
247.28
3,965,989
-0.65(-0.26%)
Jul 23, 2021
249.67
250.23
246.36
247.93
5,884,952
-0.03(-0.01%)
Jul 22, 2021
243.18
248.38
243.02
247.96
7,876,708
+6.16(+2.55%)
Jul 21, 2021
241.12
242.66
237.96
241.79
15,353,200
+2.00(+0.83%)
Jul 20, 2021
238.39
242.86
235.96
239.80
8,556,861
+2.56(+1.08%)
Jul 19, 2021
236.53
238.19
234.00
237.24
8,888,847
-0.88(-0.37%)
Jul 16, 2021
237.99
240.57
237.46
238.12
7,297,634
+0.85(+0.36%)
Jul 15, 2021
240.91
241.71
235.51
237.27
7,920,605
-4.84(-2.00%)
Jul 14, 2021
244.18
245.82
239.56
242.11
6,383,006
-1.59(-0.65%)
Jul 13, 2021
241.97
246.83
241.37
243.70
6,707,946
+1.11(+0.46%)
Jul 12, 2021
246.90
246.94
241.53
242.59
5,610,177
-2.15(-0.88%)
Jul 09, 2021
245.27
247.68
243.77
244.74
4,219,050
-0.74(-0.30%)
Jul 08, 2021
244.52
246.26
241.50
245.48
5,166,074
-2.64(-1.06%)
Jul 07, 2021
252.67
253.17
247.54
248.12
5,107,545
-1.81(-0.72%)
Jul 06, 2021
248.68
252.59
248.05
249.92
5,596,322
+2.05(+0.83%)
Jul 02, 2021
246.60
248.63
245.52
247.88
4,079,831
+3.22(+1.31%)
Jul 01, 2021
244.18
246.27
242.30
244.66
3,904,488
+0.71(+0.29%)
Jun 30, 2021
245.16
246.30
243.18
243.95
4,173,863
-1.54(-0.63%)
Jun 29, 2021
244.12
246.46
242.11
245.49
3,876,271
+1.24(+0.51%)
Jun 28, 2021
243.89
247.27
243.28
244.25
4,279,671
+2.70(+1.12%)
Jun 25, 2021
243.87
243.88
240.68
241.55
15,429,405
-1.90(-0.78%)
Jun 24, 2021
243.03
247.37
242.38
243.45
4,993,502
+1.93(+0.80%)
Jun 23, 2021
243.43
244.18
240.54
241.53
4,487,877
-1.27(-0.52%)
Jun 22, 2021
243.48
244.40
240.57
242.79
4,462,272
-1.37(-0.56%)
Jun 21, 2021
243.13
244.40
238.58
244.16
5,900,845
+1.70(+0.70%)
Jun 18, 2021
241.53
245.69
240.75
242.46
7,832,400
-1.65(-0.68%)
Jun 17, 2021
241.68
246.86
240.88
244.11
5,176,430
+2.04(+0.84%)
Jun 16, 2021
241.68
244.69
239.17
242.07
5,105,471
-0.19(-0.08%)
Jun 15, 2021
244.89
245.03
241.69
242.26
5,141,215
-3.67(-1.49%)
Jun 14, 2021
240.39
246.32
240.17
245.94
6,772,549
+5.94(+2.48%)
Jun 11, 2021
238.72
240.06
238.10
240.00
4,630,273
+0.12(+0.05%)
Jun 10, 2021
235.69
239.98
234.84
239.88
4,662,715
+4.09(+1.74%)
Jun 09, 2021
238.56
238.56
235.20
235.78
3,354,283
-0.33(-0.14%)
Jun 08, 2021
238.49
241.47
235.36
236.11
5,834,349
-1.72(-0.72%)
Jun 07, 2021
236.29
239.16
235.53
237.83
3,514,260
+0.66(+0.28%)
Jun 04, 2021
231.33
237.58
231.22
237.17
6,185,683
+6.63(+2.88%)
Jun 03, 2021
232.59
232.88
229.13
230.54
5,114,476
-3.78(-1.61%)
Jun 02, 2021
234.09
237.98
233.59
234.31
5,547,721
-1.58(-0.67%)
Jun 01, 2021
237.69
238.09
232.16
235.89
8,113,964
-1.90(-0.80%)
May 28, 2021
238.91
243.18
237.59
237.79
17,837,790
+12.25(+5.43%)
May 27, 2021
229.22
229.22
225.10
225.53
15,285,823
-3.84(-1.68%)
May 26, 2021
228.18
229.94
227.99
229.38
5,808,598
+1.97(+0.86%)
May 25, 2021
227.70
229.42
225.99
227.41
6,265,950
+0.72(+0.32%)
May 24, 2021
224.71
227.30
223.92
226.69
5,293,149
+4.40(+1.98%)
May 21, 2021
224.92
225.49
222.15
222.29
4,920,044
-1.20(-0.54%)
May 20, 2021
222.69
226.53
222.07
223.49
6,709,958
+2.44(+1.10%)
May 19, 2021
215.57
221.31
214.23
221.05
8,102,673
+7.00(+3.27%)
May 18, 2021
215.16
217.07
213.51
214.05
3,543,969
-0.73(-0.34%)
May 17, 2021
216.31
217.44
212.54
214.78
3,820,442
-2.60(-1.19%)
May 14, 2021
213.91
217.99
213.87
217.38
4,434,803
+5.79(+2.74%)
May 13, 2021
212.69
215.36
210.20
211.58
5,344,491
+1.32(+0.63%)
May 12, 2021
213.06
213.09
208.73
210.26
5,487,600
-5.01(-2.33%)
May 11, 2021
208.73
216.28
208.64
215.28
6,105,213
+1.67(+0.78%)
May 10, 2021
215.22
215.68
212.97
213.61
5,270,168
-2.61(-1.21%)
May 07, 2021
220.22
220.96
214.81
216.22
5,782,320
-1.55(-0.71%)
May 06, 2021
215.52
218.00
213.31
217.77
5,206,404
+2.65(+1.23%)
May 05, 2021
218.53
219.28
214.56
215.12
4,212,954
-1.78(-0.82%)
May 04, 2021
221.38
221.71
214.08
216.90
6,735,888
-6.57(-2.94%)
May 03, 2021
230.47
231.16
222.78
223.47
5,842,792
-6.55(-2.85%)
Apr 30, 2021
232.50
234.19
229.22
230.02
5,031,263
-4.03(-1.72%)
Apr 29, 2021
237.01
237.36
231.87
234.05
4,144,990
-2.52(-1.06%)
Apr 28, 2021
234.69
238.02
233.22
236.57
4,279,006
+2.67(+1.14%)
Apr 27, 2021
235.15
235.59
231.61
233.90
3,448,842
-1.25(-0.53%)
Apr 26, 2021
233.74
235.49
232.12
235.15
3,463,673
+1.95(+0.84%)
Apr 23, 2021
232.64
235.18
231.45
233.21
5,455,617
+2.16(+0.93%)
Apr 22, 2021
229.70
233.59
228.71
231.05
4,981,679
+0.79(+0.34%)
Apr 21, 2021
226.81
230.49
226.37
230.26
4,027,359
+2.60(+1.14%)
Apr 20, 2021
229.70
231.15
226.59
227.66
4,083,955
-2.54(-1.10%)
Apr 19, 2021
230.53
231.90
228.57
230.20
4,260,359
-1.41(-0.61%)
Apr 16, 2021
233.69
233.69
229.59
231.61
5,095,347
-1.09(-0.47%)
Apr 15, 2021
229.57
232.78
229.20
232.70
5,076,865
+4.97(+2.18%)
Apr 14, 2021
232.55
232.84
227.36
227.72
4,622,911
-3.97(-1.72%)
Apr 13, 2021
228.70
233.19
228.20
231.70
5,403,039
+3.24(+1.42%)
Apr 12, 2021
229.22
229.55
226.85
228.46
6,212,614
-2.52(-1.09%)
Apr 09, 2021
224.04
231.01
223.34
230.98
7,328,761
+6.82(+3.04%)
Apr 08, 2021
222.71
225.42
222.16
224.16
6,175,654
+3.66(+1.66%)
Apr 07, 2021
221.67
222.39
219.10
220.50
4,408,510
-0.30(-0.14%)
Apr 06, 2021
219.53
221.26
217.97
220.80
5,455,145
+0.80(+0.36%)
Apr 05, 2021
219.32
221.55
218.64
220.00
5,559,861
+1.57(+0.72%)
Apr 01, 2021
213.32
218.64
213.09
218.44
7,773,641
+6.84(+3.23%)
Mar 31, 2021
210.16
213.39
209.84
211.59
6,845,277
+1.87(+0.89%)
Mar 30, 2021
208.37
211.01
207.08
209.73
4,723,090
-0.77(-0.37%)
Mar 29, 2021
208.74
211.38
205.72
210.50
5,692,436
+1.68(+0.80%)
Mar 26, 2021
205.37
209.14
204.50
208.82
7,342,679
+3.65(+1.78%)
Mar 25, 2021
205.90
207.90
204.10
205.17
7,982,282
-4.09(-1.95%)
Mar 24, 2021
214.85
215.00
209.14
209.26
4,621,833
-5.46(-2.54%)
Mar 23, 2021
214.48
217.15
214.05
214.72
4,582,119
-0.17(-0.08%)
Mar 22, 2021
211.20
216.70
211.09
214.89
5,007,645
+2.97(+1.40%)
Mar 19, 2021
209.54
212.47
208.80
211.92
7,097,659
+2.72(+1.30%)
Mar 18, 2021
210.43
211.10
208.13
209.21
5,588,359
-3.64(-1.71%)
Mar 17, 2021
213.24
214.53
210.59
212.84
5,810,374
-1.36(-0.63%)
Mar 16, 2021
214.56
216.41
213.20
214.20
5,317,008
+1.68(+0.79%)
Mar 15, 2021
211.57
212.66
209.23
212.52
5,746,343
+0.59(+0.28%)
Mar 12, 2021
213.17
213.57
209.03
211.93
6,122,587
-3.74(-1.73%)
Mar 11, 2021
214.72
217.88
214.07
215.67
6,433,267
+3.99(+1.88%)
Mar 10, 2021
214.40
215.87
211.49
211.68
7,190,588
+0.43(+0.20%)
Mar 09, 2021
211.90
215.51
210.90
211.25
9,736,075
+3.80(+1.83%)
Mar 08, 2021
213.34
214.62
207.30
207.45
9,578,163
-3.04(-1.44%)
Mar 05, 2021
209.74
212.07
202.96
210.49
11,420,799
+5.42(+2.64%)
Mar 04, 2021
206.57
208.82
201.25
205.06
12,801,476
-0.67(-0.33%)
Mar 03, 2021
212.55
213.04
205.13
205.73
11,455,617
-7.46(-3.50%)
Mar 02, 2021
218.12
218.31
213.06
213.19
10,210,892
-4.06(-1.87%)
Mar 01, 2021
219.61
219.91
214.75
217.26
14,011,537
+1.04(+0.48%)
Feb 26, 2021
229.05
230.20
216.06
216.22
20,399,512
-14.56(-6.31%)
Feb 25, 2021
238.22
240.04
229.47
230.78
8,716,326
-9.38(-3.90%)
Feb 24, 2021
235.22
241.19
231.21
240.16
6,126,158
+4.82(+2.05%)
Feb 23, 2021
234.62
238.65
228.71
235.33
8,647,271
-5.30(-2.20%)
Feb 22, 2021
243.94
244.20
240.07
240.64
5,053,174
-5.60(-2.28%)
Feb 19, 2021
247.68
249.06
245.66
246.24
4,653,671
-0.45(-0.18%)
Feb 18, 2021
245.65
247.69
242.25
246.69
4,158,155
-0.65(-0.26%)
Feb 17, 2021
247.94
249.18
245.18
247.34
5,896,579
-0.93(-0.37%)
Feb 16, 2021
244.68
250.90
243.48
248.27
10,840,459
+8.21(+3.42%)
Feb 12, 2021
240.64
241.25
238.60
240.06
4,320,036
-0.87(-0.36%)
Feb 11, 2021
238.62
242.57
238.27
240.93
6,082,047
+4.51(+1.91%)
Feb 10, 2021
237.14
237.91
233.66
236.41
5,538,028
+0.02(+0.01%)
Feb 09, 2021
239.25
239.77
235.93
236.39
5,151,314
-2.23(-0.93%)
Feb 08, 2021
239.20
240.79
236.82
238.62
4,338,636
+0.04(+0.02%)
Feb 05, 2021
238.84
239.05
236.10
238.58
5,026,457
+0.91(+0.38%)
Feb 04, 2021
235.21
237.92
235.16
237.67
4,766,246
+3.16(+1.35%)
Feb 03, 2021
234.69
235.69
231.96
234.51
5,360,073
+0.62(+0.27%)
Feb 02, 2021
231.17
235.64
231.08
233.89
7,136,618
+5.73(+2.51%)
Feb 01, 2021
226.91
229.60
224.45
228.16
5,688,018
+2.90(+1.29%)
Jan 29, 2021
224.70
228.49
222.73
225.27
6,481,355
-0.94(-0.42%)
Jan 28, 2021
224.71
229.30
224.71
226.21
7,245,506
+1.72(+0.77%)
Jan 27, 2021
223.41
227.51
221.29
224.49
7,628,823
-1.48(-0.65%)
Jan 26, 2021
227.50
227.61
224.25
225.97
5,005,035
+0.34(+0.15%)
Jan 25, 2021
229.39
230.00
221.03
225.62
8,216,578
+0.15(+0.07%)
Jan 22, 2021
224.61
227.49
223.46
225.47
10,199,306
+3.59(+1.62%)
Jan 21, 2021
223.40
224.45
220.53
221.88
6,793,892
-1.27(-0.57%)
Jan 20, 2021
221.70
224.35
219.68
223.15
9,852,150
+6.67(+3.08%)
Jan 19, 2021
215.07
217.00
213.42
216.48
7,741,098
+3.62(+1.70%)
Jan 15, 2021
215.89
217.59
212.71
212.86
8,536,637
-2.46(-1.14%)
Jan 14, 2021
217.94
219.21
215.27
215.32
6,538,518
-2.58(-1.18%)
Jan 13, 2021
216.72
218.61
215.25
217.90
6,843,933
+2.66(+1.23%)
Jan 12, 2021
217.72
218.01
213.81
215.24
10,742,105
-2.73(-1.25%)
Jan 11, 2021
219.34
220.29
215.95
217.97
7,208,534
-3.78(-1.71%)
Jan 08, 2021
219.71
222.03
218.93
221.75
7,311,238
+4.05(+1.86%)
Jan 07, 2021
216.75
220.37
216.22
217.70
8,438,560
+1.83(+0.85%)
Jan 06, 2021
217.72
220.17
215.50
215.87
9,787,059
-5.36(-2.42%)
Jan 05, 2021
219.20
222.71
217.71
221.23
8,659,232
+1.21(+0.55%)
Jan 04, 2021
222.35
223.46
215.44
220.02
10,327,631
-2.22(-1.00%)
Dec 31, 2020
222.24
222.24
222.24
4,722,627
+0.13(+0.06%)
Dec 30, 2020
222.84
223.35
221.29
222.11
4,722,627
-0.06(-0.03%)
Dec 29, 2020
224.68
225.01
220.57
222.17
6,122,079
-2.18(-0.97%)
Dec 28, 2020
226.92
227.54
221.76
224.35
6,416,868
-1.14(-0.50%)
Dec 24, 2020
228.00
228.89
224.53
225.49
6,154,228
-1.65(-0.73%)
Dec 23, 2020
232.20
232.88
226.81
227.13
7,088,939
-3.73(-1.62%)
Dec 22, 2020
226.70
231.57
226.30
230.87
10,353,602
+4.69(+2.07%)
Dec 21, 2020
224.61
227.14
224.42
226.18
9,216,695
-0.96(-0.42%)
Dec 18, 2020
226.72
227.52
224.11
227.13
11,860,873
+1.51(+0.67%)
Dec 17, 2020
224.61
226.43
224.21
225.62
9,952,274
+2.30(+1.03%)
Dec 16, 2020
221.19
223.71
219.96
223.33
8,821,158
+3.47(+1.58%)
Dec 15, 2020
221.78
221.85
217.91
219.86
10,781,011
-1.12(-0.51%)
Dec 14, 2020
222.80
223.18
220.16
220.98
8,506,123
-1.15(-0.52%)
Dec 11, 2020
221.63
222.45
219.69
222.13
8,225,130
-0.50(-0.22%)
Dec 10, 2020
220.28
224.02
219.87
222.63
9,261,978
+2.35(+1.07%)
Dec 09, 2020
227.75
228.54
219.78
220.28
15,650,568
-7.28(-3.20%)
Dec 08, 2020
228.35
229.20
225.37
227.56
12,106,008
+0.16(+0.07%)
Dec 07, 2020
227.81
229.57
225.96
227.40
12,848,231
+1.84(+0.81%)
Dec 04, 2020
223.53
228.30
221.53
225.56
20,531,484
+4.88(+2.21%)
Dec 03, 2020
225.81
225.81
219.84
220.68
21,384,366
+0.19(+0.09%)
Dec 02, 2020
225.19
225.71
215.35
220.49
52,240,296
-20.54(-8.52%)
Dec 01, 2020
244.68
246.38
238.39
241.03
18,920,648
-4.44(-1.81%)
Nov 30, 2020
245.16
247.31
235.76
245.48
18,957,728
-1.83(-0.74%)
Nov 27, 2020
250.67
251.51
246.71
247.31
7,404,660
+0.81(+0.33%)
Nov 25, 2020
263.39
265.75
244.73
246.50
26,429,378
-14.00(-5.38%)
Nov 24, 2020
259.66
261.97
257.48
260.50
5,808,543
+3.20(+1.24%)
Nov 23, 2020
260.89
261.40
254.28
257.30
5,390,671
-0.40(-0.15%)
Nov 20, 2020
263.25
264.67
257.48
257.70
7,299,122
-6.60(-2.50%)
Nov 19, 2020
256.50
266.74
255.33
264.31
8,090,476
+7.48(+2.91%)
Nov 18, 2020
256.06
262.32
255.52
256.82
5,887,167
+0.99(+0.39%)
Nov 17, 2020
253.41
257.93
250.13
255.84
5,096,339
+6.27(+2.51%)
Nov 16, 2020
249.19
253.16
247.86
249.56
5,718,290
+0.38(+0.15%)
Nov 13, 2020
252.51
253.46
247.24
249.18
5,169,644
+0.09(+0.04%)
Nov 12, 2020
247.08
254.64
246.04
249.09
5,614,660
-4.75(-1.87%)
Nov 11, 2020
253.18
256.40
250.88
253.85
4,167,757
+6.51(+2.63%)
Nov 10, 2020
257.72
258.66
242.58
247.34
6,866,303
-11.61(-4.48%)
Nov 09, 2020
260.86
270.57
256.91
258.94
8,783,636
-0.87(-0.33%)
Nov 06, 2020
259.66
261.41
254.16
259.81
3,803,562
-0.07(-0.03%)
Nov 05, 2020
257.77
260.58
255.11
259.88
8,969,845
+9.47(+3.78%)
Nov 04, 2020
245.70
252.55
242.92
250.41
6,512,065
+13.59(+5.74%)
Nov 03, 2020
234.79
240.63
232.98
236.82
4,150,824
+4.67(+2.01%)
Nov 02, 2020
234.81
238.19
228.69
232.15
3,956,188
+0.18(+0.08%)
Oct 30, 2020
235.51
237.44
228.36
231.97
5,750,602
-4.86(-2.05%)
Oct 29, 2020
242.20
242.20
236.82
236.83
4,593,062
-1.29(-0.54%)
Oct 28, 2020
244.28
245.13
237.70
238.12
4,430,296
-11.85(-4.74%)
Oct 27, 2020
247.68
251.42
245.44
249.97
4,290,235
+8.31(+3.44%)
Oct 26, 2020
244.98
247.79
237.07
241.66
5,867,508
-8.53(-3.41%)
Oct 23, 2020
249.77
250.24
246.49
250.19
3,163,727
+0.85(+0.34%)
Oct 22, 2020
253.56
254.89
245.81
249.34
3,692,622
-4.55(-1.79%)
Oct 21, 2020
256.12
257.97
251.52
253.90
2,796,107
-1.74(-0.68%)
Oct 20, 2020
255.79
258.84
253.72
255.64
2,993,371
+0.96(+0.38%)
Oct 19, 2020
259.42
261.14
254.17
254.68
3,245,965
-3.54(-1.37%)
Oct 16, 2020
258.90
262.18
258.15
258.21
3,102,046
+0.83(+0.32%)
Oct 15, 2020
257.77
260.18
253.69
257.38
5,267,096
-4.10(-1.57%)
Oct 14, 2020
269.65
269.81
258.41
261.49
5,138,921
-4.99(-1.87%)
Oct 13, 2020
266.07
268.44
263.88
266.48
3,716,915
-0.24(-0.09%)
Oct 12, 2020
269.65
269.65
264.94
266.72
4,322,119
+1.09(+0.41%)
Oct 09, 2020
262.56
265.70
261.16
265.63
4,230,519
+5.75(+2.21%)
Oct 08, 2020
263.86
264.27
256.75
259.88
4,154,904
+0.24(+0.09%)
Oct 07, 2020
251.87
260.40
251.87
259.64
4,968,356
+9.83(+3.93%)
Oct 06, 2020
252.40
256.95
248.68
249.81
4,451,340
-1.39(-0.55%)
Oct 05, 2020
249.67
252.95
248.68
251.20
3,407,601
+3.68(+1.48%)
Oct 02, 2020
249.42
254.62
246.89
247.53
4,500,271
-5.59(-2.21%)
Oct 01, 2020
252.85
254.34
250.48
253.12
4,322,457
+2.13(+0.85%)
Sep 30, 2020
246.33
255.08
245.90
250.99
8,195,280
+3.86(+1.56%)
Sep 29, 2020
244.94
247.58
244.18
247.13
3,989,973
+0.78(+0.32%)
Sep 28, 2020
247.24
248.26
241.89
246.35
4,092,095
+3.93(+1.62%)
Sep 25, 2020
237.08
243.63
234.74
242.42
5,124,485
+5.18(+2.18%)
Sep 24, 2020
235.53
239.65
233.32
237.24
4,171,478
+1.56(+0.66%)
Sep 23, 2020
248.17
248.44
235.04
235.68
7,510,790
-11.78(-4.76%)
Sep 22, 2020
246.42
248.25
240.94
247.46
3,601,995
+2.73(+1.11%)
Sep 21, 2020
238.66
244.81
236.49
244.73
5,568,043
+2.27(+0.93%)
Sep 18, 2020
244.81
247.79
238.40
242.46
6,604,115
-1.75(-0.72%)
Sep 17, 2020
245.80
248.50
241.00
244.21
5,284,515
-6.06(-2.42%)
Sep 16, 2020
254.34
255.10
249.90
250.27
5,449,224
-1.08(-0.43%)
Sep 15, 2020
251.04
251.61
248.19
251.35
4,135,608
+5.03(+2.04%)
Sep 14, 2020
245.99
248.54
243.72
246.32
4,259,805
+3.54(+1.46%)
Sep 11, 2020
250.39
250.97
239.14
242.78
5,462,326
-4.69(-1.90%)
Sep 10, 2020
254.48
256.18
246.65
247.48
5,950,592
-2.63(-1.05%)
Sep 09, 2020
246.08
253.12
242.64
250.10
9,999,176
+9.15(+3.80%)
Sep 08, 2020
240.26
253.35
239.83
240.96
15,246,664
-13.41(-5.27%)
Sep 04, 2020
262.64
265.32
242.88
254.37
14,392,977
-10.30(-3.89%)
Sep 03, 2020
269.22
271.39
257.07
264.66
14,014,135
-11.67(-4.22%)
Sep 02, 2020
283.10
284.13
268.22
276.33
12,975,436
-4.55(-1.62%)
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
.