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
United Parcel Service
(NY:
UPS
)
146.62
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Apr 24, 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 (%)
Jan 29, 2021
139.94
140.87
138.24
138.46
5,606,194
-2.03(-1.44%)
Jan 28, 2021
141.79
142.37
140.42
140.49
2,868,499
-0.34(-0.24%)
Jan 27, 2021
142.25
142.57
140.24
140.83
3,155,736
-3.38(-2.34%)
Jan 26, 2021
145.05
145.39
143.36
144.20
3,315,491
-0.29(-0.20%)
Jan 25, 2021
142.67
146.62
142.13
144.49
4,407,277
+2.47(+1.74%)
Jan 22, 2021
141.50
143.33
140.60
142.02
3,505,620
-0.99(-0.69%)
Jan 21, 2021
142.34
144.44
142.23
143.01
2,242,085
+0.23(+0.16%)
Jan 20, 2021
140.16
143.18
139.38
142.78
3,389,250
+3.18(+2.28%)
Jan 19, 2021
142.66
142.75
139.40
139.60
5,075,554
-2.34(-1.65%)
Jan 15, 2021
145.36
145.58
141.33
141.94
5,391,591
-4.08(-2.80%)
Jan 14, 2021
146.23
147.92
145.80
146.02
2,936,363
+0.32(+0.22%)
Jan 13, 2021
146.10
146.90
144.67
145.70
2,958,434
-0.72(-0.49%)
Jan 12, 2021
145.04
146.90
142.86
146.42
5,162,540
+1.83(+1.27%)
Jan 11, 2021
141.91
144.66
140.91
144.59
6,859,914
+3.10(+2.19%)
Jan 08, 2021
142.13
142.84
140.66
141.49
5,423,608
-0.54(-0.38%)
Jan 07, 2021
144.37
144.59
141.26
142.03
6,734,835
-1.82(-1.27%)
Jan 06, 2021
143.18
145.72
142.93
143.85
5,664,578
-0.43(-0.30%)
Jan 05, 2021
145.32
146.51
144.02
144.28
4,434,881
-2.04(-1.39%)
Jan 04, 2021
150.43
150.55
144.60
146.32
4,816,427
-4.11(-2.73%)
Dec 31, 2020
150.43
150.43
150.43
3,477,283
+1.94(+1.31%)
Dec 30, 2020
151.70
151.70
148.42
148.49
3,477,283
-2.50(-1.66%)
Dec 29, 2020
153.42
153.65
150.43
150.99
3,204,478
-2.08(-1.36%)
Dec 28, 2020
154.18
154.72
152.66
153.07
2,083,363
-0.74(-0.48%)
Dec 24, 2020
154.55
154.85
153.17
153.81
1,126,186
-0.40(-0.26%)
Dec 23, 2020
155.77
157.16
154.20
154.22
2,858,272
-1.72(-1.10%)
Dec 22, 2020
153.94
156.55
153.65
155.93
2,786,545
+1.76(+1.14%)
Dec 21, 2020
154.02
155.82
152.78
154.17
3,556,650
-2.31(-1.48%)
Dec 18, 2020
154.58
156.76
152.88
156.49
9,606,508
+0.62(+0.40%)
Dec 17, 2020
152.52
156.60
151.89
155.87
4,901,235
+3.89(+2.56%)
Dec 16, 2020
149.53
153.34
149.53
151.97
3,829,134
+2.64(+1.77%)
Dec 15, 2020
149.27
150.42
148.41
149.33
2,860,603
+0.49(+0.33%)
Dec 14, 2020
153.45
153.45
148.81
148.84
3,788,835
-1.59(-1.06%)
Dec 11, 2020
147.84
150.98
147.70
150.43
5,348,268
+3.72(+2.53%)
Dec 10, 2020
149.18
149.59
146.17
146.71
5,255,633
-4.41(-2.92%)
Dec 09, 2020
149.66
151.72
149.19
151.12
3,709,627
+2.49(+1.68%)
Dec 08, 2020
149.82
150.28
148.21
148.63
4,344,927
-0.97(-0.65%)
Dec 07, 2020
150.19
150.33
148.37
149.60
3,486,549
+0.20(+0.13%)
Dec 04, 2020
150.13
150.61
148.59
149.40
3,096,678
-0.52(-0.35%)
Dec 03, 2020
151.07
152.06
149.55
149.92
3,179,363
-0.89(-0.59%)
Dec 02, 2020
149.94
150.93
148.73
150.81
4,310,230
+0.78(+0.52%)
Dec 01, 2020
154.99
155.61
149.98
150.03
6,013,375
-2.78(-1.82%)
Nov 30, 2020
151.47
152.96
150.17
152.81
5,266,712
+1.95(+1.29%)
Nov 27, 2020
152.72
153.13
149.97
150.87
2,481,417
-1.44(-0.94%)
Nov 25, 2020
153.74
154.53
151.30
152.30
3,915,458
-1.96(-1.27%)
Nov 24, 2020
150.03
154.64
149.69
154.26
6,013,481
+5.44(+3.66%)
Nov 23, 2020
147.84
148.94
146.42
148.82
4,221,530
+2.54(+1.73%)
Nov 20, 2020
148.58
149.00
146.24
146.28
4,466,125
-2.43(-1.63%)
Nov 19, 2020
150.07
150.07
148.02
148.71
3,513,480
-1.76(-1.17%)
Nov 18, 2020
150.92
153.26
150.47
150.47
3,796,589
-0.38(-0.25%)
Nov 17, 2020
150.63
151.32
147.84
150.86
4,059,995
+0.39(+0.26%)
Nov 16, 2020
145.75
150.50
144.04
150.46
4,914,747
+4.26(+2.91%)
Nov 13, 2020
146.68
147.48
145.75
146.20
2,944,542
+0.50(+0.34%)
Nov 12, 2020
147.69
147.84
144.42
145.70
4,556,334
-2.25(-1.52%)
Nov 11, 2020
147.71
149.36
146.66
147.95
3,648,101
+1.70(+1.16%)
Nov 10, 2020
145.37
146.73
142.97
146.26
3,748,247
+1.34(+0.93%)
Nov 09, 2020
145.70
148.74
140.91
144.92
10,644,840
-3.96(-2.66%)
Nov 06, 2020
145.68
149.43
144.79
148.88
3,333,837
+3.66(+2.52%)
Nov 05, 2020
147.03
147.25
144.02
145.22
4,500,657
+0.87(+0.60%)
Nov 04, 2020
145.71
146.80
142.56
144.35
3,971,827
-0.80(-0.55%)
Nov 03, 2020
143.35
146.19
142.37
145.15
3,535,418
+3.49(+2.46%)
Nov 02, 2020
141.03
143.12
139.37
141.66
4,417,462
+2.17(+1.55%)
Oct 30, 2020
142.07
142.47
137.84
139.49
5,905,622
-3.77(-2.63%)
Oct 29, 2020
140.34
145.63
140.05
143.27
6,583,993
+4.95(+3.58%)
Oct 28, 2020
144.00
145.50
138.15
138.31
12,515,686
-13.37(-8.82%)
Oct 27, 2020
151.73
152.42
149.70
151.68
6,443,935
+2.52(+1.69%)
Oct 26, 2020
151.75
151.75
147.55
149.16
4,562,427
-3.46(-2.27%)
Oct 23, 2020
153.09
154.27
152.10
152.62
3,111,956
-0.97(-0.63%)
Oct 22, 2020
154.81
155.13
152.40
153.59
4,390,205
+0.23(+0.15%)
Oct 21, 2020
156.65
158.05
153.29
153.36
4,970,821
-1.91(-1.23%)
Oct 20, 2020
153.72
157.46
153.03
155.27
3,138,308
+2.47(+1.62%)
Oct 19, 2020
155.16
156.44
151.92
152.80
3,248,154
-2.08(-1.34%)
Oct 16, 2020
155.44
156.43
154.72
154.88
3,881,893
+0.35(+0.23%)
Oct 15, 2020
153.31
154.54
152.72
154.52
3,447,870
-0.84(-0.54%)
Oct 14, 2020
156.01
156.23
154.31
155.37
3,560,867
-0.30(-0.19%)
Oct 13, 2020
155.82
157.28
155.28
155.67
3,398,908
-1.07(-0.69%)
Oct 12, 2020
155.25
156.97
154.68
156.74
2,559,734
+1.64(+1.06%)
Oct 09, 2020
154.94
155.71
153.48
155.10
3,222,334
+0.43(+0.28%)
Oct 08, 2020
155.87
156.25
154.00
154.68
3,150,340
-0.69(-0.45%)
Oct 07, 2020
151.48
155.77
151.20
155.37
4,330,728
+5.01(+3.33%)
Oct 06, 2020
150.30
152.76
149.80
150.36
4,134,495
+0.17(+0.11%)
Oct 05, 2020
149.30
150.90
148.66
150.19
3,082,836
+1.95(+1.32%)
Oct 02, 2020
147.97
149.60
147.16
148.24
5,048,736
-0.61(-0.41%)
Oct 01, 2020
150.09
151.65
148.17
148.85
5,555,839
+0.91(+0.61%)
Sep 30, 2020
150.31
150.64
146.94
147.94
6,110,599
-1.66(-1.11%)
Sep 29, 2020
149.88
151.35
148.38
149.60
3,507,169
-0.36(-0.24%)
Sep 28, 2020
150.86
152.69
149.60
149.96
4,884,890
+2.47(+1.67%)
Sep 25, 2020
141.41
148.27
141.41
147.49
4,954,915
+5.07(+3.56%)
Sep 24, 2020
143.05
144.34
140.27
142.42
3,350,484
-1.01(-0.71%)
Sep 23, 2020
144.28
147.17
143.25
143.44
4,324,977
-0.30(-0.21%)
Sep 22, 2020
142.36
143.96
141.68
143.74
3,437,118
+0.74(+0.52%)
Sep 21, 2020
143.32
144.68
139.73
143.00
4,383,751
+1.24(+0.88%)
Sep 18, 2020
142.18
145.39
141.54
141.76
8,192,679
-0.08(-0.06%)
Sep 17, 2020
139.43
142.30
139.36
141.84
3,378,963
-0.11(-0.07%)
Sep 16, 2020
148.10
148.59
141.64
141.94
6,462,469
-1.47(-1.03%)
Sep 15, 2020
142.57
143.63
140.61
143.42
3,637,558
+1.23(+0.87%)
Sep 14, 2020
142.86
143.98
141.20
142.18
4,072,643
+1.13(+0.80%)
Sep 11, 2020
140.72
142.60
139.78
141.06
2,778,235
+0.87(+0.62%)
Sep 10, 2020
142.94
143.18
139.47
140.19
2,760,473
-1.70(-1.20%)
Sep 09, 2020
140.33
142.91
140.33
141.88
2,610,086
+2.97(+2.14%)
Sep 08, 2020
140.98
142.11
138.47
138.91
3,577,446
-3.84(-2.69%)
Sep 04, 2020
142.27
143.70
137.29
142.75
4,056,018
+2.45(+1.75%)
Sep 03, 2020
144.07
145.12
139.35
140.30
5,355,506
-6.89(-4.68%)
Sep 02, 2020
145.00
147.56
144.01
147.19
4,253,859
+2.78(+1.92%)
Sep 01, 2020
144.84
145.73
143.44
144.41
3,488,912
-0.86(-0.59%)
Aug 31, 2020
143.59
146.69
143.18
145.27
4,460,651
+1.12(+0.78%)
Aug 28, 2020
142.52
144.38
141.47
144.15
3,356,025
+1.91(+1.34%)
Aug 27, 2020
141.83
142.92
140.92
142.25
3,280,747
+1.16(+0.82%)
Aug 26, 2020
141.18
142.03
140.16
141.08
3,109,448
-0.12(-0.09%)
Aug 25, 2020
143.44
144.19
140.33
141.21
3,301,040
-1.16(-0.82%)
Aug 24, 2020
141.81
143.00
141.23
142.37
4,599,250
+1.17(+0.83%)
Aug 21, 2020
140.96
142.27
139.86
141.20
4,979,018
+0.44(+0.31%)
Aug 20, 2020
140.42
141.39
138.79
140.76
2,602,013
-0.70(-0.49%)
Aug 19, 2020
141.64
142.83
141.04
141.46
3,050,135
+0.31(+0.22%)
Aug 18, 2020
141.50
142.35
140.32
141.15
2,954,084
-0.27(-0.19%)
Aug 17, 2020
142.14
143.05
140.94
141.42
2,729,842
-0.39(-0.27%)
Aug 14, 2020
140.04
143.30
139.73
141.81
3,943,801
+1.28(+0.91%)
Aug 13, 2020
138.31
140.91
138.05
140.53
3,228,384
+1.32(+0.95%)
Aug 12, 2020
138.73
141.38
137.98
139.21
4,814,996
+1.71(+1.24%)
Aug 11, 2020
141.74
142.27
136.64
137.50
6,881,866
-3.30(-2.34%)
Aug 10, 2020
138.93
143.54
138.51
140.80
8,383,609
+2.37(+1.72%)
Aug 07, 2020
128.53
138.42
128.45
138.42
11,418,706
+10.08(+7.86%)
Aug 06, 2020
127.90
128.51
127.42
128.34
2,743,997
+0.34(+0.27%)
Aug 05, 2020
128.23
128.81
126.41
128.00
4,476,785
+0.32(+0.25%)
Aug 04, 2020
124.95
128.75
124.70
127.68
5,485,979
+2.24(+1.79%)
Aug 03, 2020
126.58
126.60
123.99
125.44
4,893,539
-0.51(-0.41%)
Jul 31, 2020
125.12
127.16
123.25
125.95
8,422,261
+1.15(+0.92%)
Jul 30, 2020
121.45
128.37
119.23
124.80
35,102,128
+15.69(+14.38%)
Jul 29, 2020
106.38
109.66
106.25
109.12
7,665,644
+3.58(+3.39%)
Jul 28, 2020
106.10
106.52
105.19
105.53
2,829,309
-1.23(-1.15%)
Jul 27, 2020
104.21
107.44
103.70
106.76
5,039,698
+2.35(+2.25%)
Jul 24, 2020
104.25
105.41
103.72
104.41
2,878,224
+0.19(+0.18%)
Jul 23, 2020
104.73
105.34
104.06
104.23
2,662,799
-0.51(-0.49%)
Jul 22, 2020
104.77
105.21
104.02
104.74
3,976,598
-0.28(-0.27%)
Jul 21, 2020
104.99
106.13
104.83
105.02
2,329,005
+0.61(+0.58%)
Jul 20, 2020
104.47
104.74
103.28
104.41
2,682,111
-0.18(-0.17%)
Jul 17, 2020
105.87
106.47
104.51
104.59
3,154,111
-1.05(-0.99%)
Jul 16, 2020
104.81
105.74
104.25
105.64
2,865,374
+0.47(+0.44%)
Jul 15, 2020
102.98
105.61
102.44
105.17
5,486,458
+3.42(+3.36%)
Jul 14, 2020
100.20
102.03
99.73
101.75
2,876,921
+1.38(+1.38%)
Jul 13, 2020
102.00
102.13
100.33
100.36
2,608,889
-1.16(-1.14%)
Jul 10, 2020
101.19
102.04
100.57
101.52
2,586,355
+0.55(+0.54%)
Jul 09, 2020
101.02
101.49
100.32
100.97
2,682,016
-0.02(-0.02%)
Jul 08, 2020
101.03
101.70
100.56
100.99
3,458,483
+0.02(+0.02%)
Jul 07, 2020
100.72
101.86
100.46
100.97
2,487,694
-0.80(-0.79%)
Jul 06, 2020
102.05
102.16
101.11
101.78
3,904,848
+0.88(+0.87%)
Jul 02, 2020
102.00
102.23
100.80
100.89
3,902,316
-0.05(-0.05%)
Jul 01, 2020
103.98
105.79
100.80
100.95
10,179,967
+2.86(+2.91%)
Jun 30, 2020
96.61
98.83
95.83
98.09
4,474,875
+1.50(+1.55%)
Jun 29, 2020
96.14
97.17
95.14
96.59
3,848,369
+1.91(+2.01%)
Jun 26, 2020
97.61
97.84
94.54
94.68
6,221,625
-2.82(-2.90%)
Jun 25, 2020
96.40
97.62
95.60
97.51
3,385,807
+0.90(+0.93%)
Jun 24, 2020
96.98
98.39
95.70
96.61
6,201,276
-0.98(-1.00%)
Jun 23, 2020
95.47
97.81
95.29
97.59
6,308,541
+3.27(+3.47%)
Jun 22, 2020
94.48
94.89
93.06
94.31
4,970,928
-0.77(-0.81%)
Jun 19, 2020
95.56
96.20
93.84
95.08
10,217,793
+0.17(+0.18%)
Jun 18, 2020
93.99
95.74
93.71
94.91
3,631,504
+0.52(+0.55%)
Jun 17, 2020
93.97
95.76
93.67
94.39
5,001,673
+1.02(+1.10%)
Jun 16, 2020
95.14
96.01
91.56
93.37
4,855,130
+0.17(+0.18%)
Jun 15, 2020
88.15
93.68
87.86
93.20
7,299,854
+3.67(+4.10%)
Jun 12, 2020
90.79
90.84
88.19
89.53
3,779,787
+0.89(+1.01%)
Jun 11, 2020
91.29
91.50
88.62
88.64
6,014,421
-5.43(-5.78%)
Jun 10, 2020
95.19
95.36
93.18
94.07
4,298,455
-1.06(-1.11%)
Jun 09, 2020
96.24
96.34
93.99
95.13
5,177,098
-2.31(-2.37%)
Jun 08, 2020
94.11
97.48
94.11
97.44
5,170,226
+3.35(+3.56%)
Jun 05, 2020
92.62
94.55
92.34
94.09
5,697,735
+3.04(+3.34%)
Jun 04, 2020
91.14
91.59
90.24
91.05
3,138,198
-0.40(-0.43%)
Jun 03, 2020
90.52
91.95
90.06
91.44
4,119,047
+2.19(+2.45%)
Jun 02, 2020
88.00
89.27
87.32
89.26
3,241,799
+1.67(+1.90%)
Jun 01, 2020
87.77
87.94
86.78
87.59
2,846,065
-0.38(-0.43%)
May 29, 2020
87.63
88.59
86.77
87.97
6,758,778
-0.01(-0.01%)
May 28, 2020
88.22
89.19
86.75
87.98
6,190,337
+0.09(+0.10%)
May 27, 2020
86.27
88.00
85.51
87.89
5,027,329
+2.25(+2.63%)
May 26, 2020
86.59
87.29
85.38
85.64
6,305,731
+0.31(+0.36%)
May 22, 2020
85.39
86.08
84.43
85.33
2,727,699
+0.37(+0.44%)
May 21, 2020
84.45
85.55
84.34
84.96
6,244,153
+0.11(+0.13%)
May 20, 2020
85.13
85.96
84.23
84.85
3,770,397
+0.65(+0.78%)
May 19, 2020
83.76
85.10
83.30
84.19
4,207,417
+0.29(+0.34%)
May 18, 2020
81.49
84.73
81.25
83.90
6,310,762
+4.43(+5.57%)
May 15, 2020
79.31
80.23
79.14
79.48
4,570,558
-0.58(-0.72%)
May 14, 2020
78.58
80.15
77.57
80.05
4,617,591
+0.83(+1.05%)
May 13, 2020
80.81
81.40
78.91
79.22
4,226,299
-1.84(-2.27%)
May 12, 2020
82.73
83.08
81.05
81.07
4,013,235
-0.93(-1.13%)
May 11, 2020
82.25
82.82
81.28
81.99
3,570,884
-0.80(-0.97%)
May 08, 2020
81.67
82.93
81.47
82.80
3,915,870
+1.75(+2.15%)
May 07, 2020
82.06
82.31
80.72
81.05
3,790,917
-0.09(-0.11%)
May 06, 2020
81.32
82.45
80.94
81.14
4,155,682
+0.19(+0.24%)
May 05, 2020
79.91
81.94
79.80
80.94
5,728,165
+1.98(+2.51%)
May 04, 2020
79.98
80.15
78.23
78.96
5,477,592
-1.27(-1.59%)
May 01, 2020
81.40
81.82
79.67
80.24
6,202,810
-2.41(-2.92%)
Apr 30, 2020
83.47
83.59
81.04
82.65
7,170,964
-1.27(-1.51%)
Apr 29, 2020
83.90
84.82
82.17
83.91
11,423,192
-0.28(-0.33%)
Apr 28, 2020
86.65
86.72
83.97
84.19
11,904,961
-5.34(-5.97%)
Apr 27, 2020
88.18
90.36
87.13
89.54
4,993,622
+2.07(+2.37%)
Apr 24, 2020
87.47
87.70
86.08
87.47
3,200,135
+0.64(+0.73%)
Apr 23, 2020
85.88
87.52
85.61
86.83
4,651,734
+1.61(+1.89%)
Apr 22, 2020
88.62
88.85
85.02
85.22
5,844,329
-2.63(-2.99%)
Apr 21, 2020
87.62
89.15
87.53
87.85
4,345,358
-0.51(-0.57%)
Apr 20, 2020
88.83
89.93
88.23
88.36
4,993,188
-1.35(-1.51%)
Apr 17, 2020
89.19
90.58
87.16
89.71
6,700,583
+0.46(+0.52%)
Apr 16, 2020
87.47
89.48
86.96
89.25
4,924,686
+2.01(+2.30%)
Apr 15, 2020
87.26
87.29
85.51
87.24
4,261,790
-1.29(-1.46%)
Apr 14, 2020
87.80
88.91
86.92
88.53
4,687,768
+2.60(+3.03%)
Apr 13, 2020
86.07
87.53
85.73
85.93
3,842,802
-0.24(-0.27%)
Apr 09, 2020
86.07
87.33
83.92
86.17
6,400,957
-0.09(-0.10%)
Apr 08, 2020
84.69
86.87
81.86
86.25
7,590,120
+5.13(+6.33%)
Apr 07, 2020
84.03
85.08
80.93
81.12
5,851,484
-2.42(-2.90%)
Apr 06, 2020
81.38
84.24
80.69
83.54
6,461,956
+4.96(+6.31%)
Apr 03, 2020
80.47
81.55
77.55
78.58
5,121,934
-2.65(-3.27%)
Apr 02, 2020
78.37
81.69
77.14
81.23
4,626,624
+2.31(+2.93%)
Apr 01, 2020
79.37
81.09
77.77
78.92
6,600,188
-2.65(-3.24%)
Mar 31, 2020
84.61
84.96
81.34
81.56
6,178,667
-3.86(-4.52%)
Mar 30, 2020
85.68
86.27
83.74
85.42
4,572,854
+0.28(+0.33%)
Mar 27, 2020
83.47
86.92
82.94
85.14
5,349,975
-1.97(-2.26%)
Mar 26, 2020
82.51
87.33
81.66
87.12
7,300,767
+4.61(+5.59%)
Mar 25, 2020
83.49
85.38
79.49
82.51
6,508,146
-0.66(-0.80%)
Mar 24, 2020
82.01
84.42
80.46
83.17
6,948,599
+2.93(+3.66%)
Mar 23, 2020
82.23
83.93
78.80
80.24
8,151,654
-1.36(-1.67%)
Mar 20, 2020
83.95
85.33
79.37
81.60
8,424,464
-2.44(-2.90%)
Mar 19, 2020
86.15
90.63
83.34
84.03
8,805,704
-2.63(-3.03%)
Mar 18, 2020
79.45
88.92
78.85
86.66
12,771,366
+2.16(+2.55%)
Mar 17, 2020
77.75
84.87
76.65
84.51
11,997,701
+8.50(+11.18%)
Mar 16, 2020
74.96
82.25
74.65
76.01
10,314,540
-6.26(-7.61%)
Mar 13, 2020
79.45
82.59
76.40
82.27
12,505,953
+7.04(+9.35%)
Mar 12, 2020
71.79
80.71
71.59
75.23
10,778,556
-1.59(-2.07%)
Mar 11, 2020
78.42
79.60
76.23
76.82
6,365,990
-4.22(-5.20%)
Mar 10, 2020
79.00
81.15
76.12
81.04
10,209,891
+4.92(+6.47%)
Mar 09, 2020
77.22
80.32
76.05
76.12
9,905,061
-5.95(-7.26%)
Mar 06, 2020
78.84
82.49
78.70
82.07
6,412,181
+0.88(+1.09%)
Mar 05, 2020
81.01
82.29
80.27
81.19
6,042,543
-2.47(-2.95%)
Mar 04, 2020
80.58
83.71
79.83
83.66
7,609,499
+3.95(+4.95%)
Mar 03, 2020
82.82
83.82
79.08
79.71
10,607,478
-1.27(-1.56%)
Mar 02, 2020
80.37
81.32
78.06
80.98
9,988,029
+1.97(+2.50%)
Feb 28, 2020
77.38
79.76
76.54
79.01
13,191,451
+0.22(+0.28%)
Feb 27, 2020
79.90
81.32
78.48
78.79
10,470,300
-3.05(-3.72%)
Feb 26, 2020
83.01
83.28
81.35
81.83
8,489,033
-0.15(-0.18%)
Feb 25, 2020
86.50
86.63
81.39
81.98
8,708,914
-4.01(-4.66%)
Feb 24, 2020
87.10
87.43
85.23
85.99
8,361,511
-3.00(-3.37%)
Feb 21, 2020
91.31
91.41
88.83
88.99
6,982,934
-3.06(-3.32%)
Feb 20, 2020
92.05
93.03
91.60
92.05
3,668,138
-0.24(-0.26%)
Feb 19, 2020
92.49
92.49
91.60
92.30
3,080,538
+0.29(+0.32%)
Feb 18, 2020
91.60
92.43
91.38
92.00
3,900,053
+0.41(+0.44%)
Feb 14, 2020
90.77
91.80
90.49
91.60
3,116,751
+0.61(+0.67%)
Feb 13, 2020
90.77
91.75
90.23
90.98
3,201,362
-0.26(-0.28%)
Feb 12, 2020
91.44
92.31
91.20
91.24
2,883,236
+0.58(+0.64%)
Feb 11, 2020
89.41
91.16
89.24
90.66
3,246,046
+1.56(+1.75%)
Feb 10, 2020
89.39
89.69
87.86
89.11
5,400,054
-0.04(-0.05%)
Feb 07, 2020
91.68
91.96
89.05
89.15
6,656,164
-2.93(-3.18%)
Feb 06, 2020
92.16
93.19
91.21
92.08
4,465,682
+0.41(+0.44%)
Feb 05, 2020
90.45
92.15
90.20
91.67
5,134,930
+2.30(+2.57%)
Feb 04, 2020
89.34
89.79
88.72
89.37
5,618,397
+1.17(+1.32%)
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
.