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
Vmware Inc
(NY:
VMW
)
142.48
UNCHANGED
Last Price
Updated: 7:00 PM EST, Nov 21, 2023
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 (%)
Mar 31, 2020
98.69
102.33
98.44
99.33
1,928,395
+0.48(+0.48%)
Mar 30, 2020
95.53
100.89
95.23
98.86
1,710,674
+3.92(+4.13%)
Mar 27, 2020
98.00
98.60
92.34
94.94
2,554,650
-7.37(-7.20%)
Mar 26, 2020
95.76
104.88
95.64
102.30
2,416,549
+6.99(+7.33%)
Mar 25, 2020
93.51
101.12
91.93
95.32
2,346,266
+3.01(+3.26%)
Mar 24, 2020
93.17
94.98
87.01
92.30
2,046,677
+5.57(+6.42%)
Mar 23, 2020
85.86
89.70
81.43
86.74
2,043,020
+0.02(+0.02%)
Mar 20, 2020
85.18
92.85
83.85
86.72
3,113,978
+4.54(+5.52%)
Mar 19, 2020
75.27
86.69
71.21
82.18
2,910,441
+5.89(+7.72%)
Mar 18, 2020
73.82
76.74
72.04
76.29
2,043,983
-2.32(-2.95%)
Mar 17, 2020
79.90
81.47
70.54
78.61
2,799,740
-0.08(-0.10%)
Mar 16, 2020
79.21
84.91
78.12
78.70
2,209,685
-9.79(-11.07%)
Mar 13, 2020
84.91
88.65
79.62
88.49
2,662,907
+8.23(+10.25%)
Mar 12, 2020
79.35
83.11
79.06
80.26
3,280,140
-6.69(-7.70%)
Mar 11, 2020
90.78
92.04
85.53
86.96
2,227,840
-6.42(-6.88%)
Mar 10, 2020
93.45
93.91
87.11
93.38
2,628,285
+3.60(+4.01%)
Mar 09, 2020
87.98
92.30
86.66
89.78
3,235,447
-6.30(-6.56%)
Mar 06, 2020
96.57
98.05
93.97
96.08
2,380,804
-3.90(-3.90%)
Mar 05, 2020
100.25
101.88
98.66
99.97
2,361,518
-3.03(-2.94%)
Mar 04, 2020
100.47
105.16
99.87
103.00
2,772,281
+4.08(+4.13%)
Mar 03, 2020
100.04
103.68
95.66
98.92
2,944,757
-0.94(-0.94%)
Mar 02, 2020
99.12
100.70
95.70
99.86
4,328,630
+1.00(+1.01%)
Feb 28, 2020
100.59
105.42
95.15
98.86
7,160,091
-12.39(-11.14%)
Feb 27, 2020
114.89
117.33
111.11
111.25
3,704,559
-7.09(-5.99%)
Feb 26, 2020
121.97
123.26
117.52
118.34
1,802,596
-2.27(-1.88%)
Feb 25, 2020
125.54
125.73
119.50
120.61
1,667,026
-3.82(-3.07%)
Feb 24, 2020
125.22
125.85
122.48
124.43
1,776,155
-6.71(-5.12%)
Feb 21, 2020
130.61
131.73
129.73
131.14
1,684,203
-1.91(-1.44%)
Feb 20, 2020
133.16
133.80
129.67
133.05
1,385,410
-0.11(-0.08%)
Feb 19, 2020
132.47
133.84
132.27
133.15
867,810
+1.62(+1.23%)
Feb 18, 2020
131.65
132.23
130.60
131.54
826,933
-1.20(-0.90%)
Feb 14, 2020
130.48
132.86
130.42
132.74
1,693,347
+2.30(+1.77%)
Feb 13, 2020
129.74
130.52
128.33
130.43
1,257,186
+0.12(+0.09%)
Feb 12, 2020
128.94
130.73
128.78
130.32
1,223,385
+2.20(+1.72%)
Feb 11, 2020
130.42
131.06
127.91
128.12
1,633,012
-1.38(-1.06%)
Feb 10, 2020
126.60
129.91
125.92
129.50
1,011,230
+1.31(+1.02%)
Feb 07, 2020
128.51
128.53
126.84
128.18
1,032,953
-1.01(-0.78%)
Feb 06, 2020
128.36
130.20
127.33
129.19
1,876,332
+4.87(+3.92%)
Feb 05, 2020
127.22
128.69
124.07
124.32
1,412,993
-1.67(-1.33%)
Feb 04, 2020
124.39
126.54
123.55
125.99
1,153,566
+3.51(+2.87%)
Feb 03, 2020
121.81
122.99
121.63
122.48
802,277
+1.03(+0.85%)
Jan 31, 2020
123.52
123.52
120.12
121.45
1,404,051
-2.60(-2.10%)
Jan 30, 2020
120.98
124.38
120.12
124.05
1,207,283
+2.32(+1.91%)
Jan 29, 2020
122.87
123.45
121.35
121.73
845,936
-0.34(-0.28%)
Jan 28, 2020
119.87
122.52
119.87
122.06
997,735
+2.93(+2.46%)
Jan 27, 2020
121.19
121.19
119.14
119.14
1,330,592
-4.42(-3.58%)
Jan 24, 2020
126.14
129.07
123.25
123.56
1,305,181
-2.01(-1.60%)
Jan 23, 2020
123.13
126.17
122.55
125.57
1,323,308
+2.56(+2.08%)
Jan 22, 2020
123.65
125.03
122.91
123.01
1,372,241
+1.05(+0.86%)
Jan 21, 2020
123.86
124.15
121.64
121.96
1,412,049
-2.20(-1.77%)
Jan 17, 2020
125.87
126.17
123.61
124.16
966,268
-0.69(-0.55%)
Jan 16, 2020
123.86
126.13
123.86
124.84
1,321,873
+2.10(+1.71%)
Jan 15, 2020
125.29
125.40
122.56
122.75
1,205,078
-2.01(-1.61%)
Jan 14, 2020
125.04
127.29
124.44
124.75
1,436,869
+0.07(+0.06%)
Jan 13, 2020
123.70
124.89
122.65
124.68
1,448,236
+1.75(+1.42%)
Jan 10, 2020
125.11
125.25
122.66
122.93
1,280,311
-1.58(-1.27%)
Jan 09, 2020
125.50
126.31
123.16
124.52
1,463,476
+0.20(+0.16%)
Jan 08, 2020
124.15
124.62
121.07
124.31
1,948,636
+0.99(+0.81%)
Jan 07, 2020
126.07
127.33
122.93
123.32
1,537,332
-3.05(-2.42%)
Jan 06, 2020
125.50
126.44
124.30
126.37
950,605
+0.03(+0.03%)
Jan 03, 2020
125.46
127.72
125.41
126.34
1,290,064
-1.33(-1.04%)
Jan 02, 2020
126.11
127.72
125.19
127.67
1,335,780
+3.16(+2.54%)
Dec 31, 2019
124.79
125.71
124.21
124.51
840,334
-0.53(-0.42%)
Dec 30, 2019
126.45
126.45
124.19
125.03
953,838
-1.42(-1.12%)
Dec 27, 2019
126.29
126.82
125.42
126.45
847,405
+0.58(+0.46%)
Dec 26, 2019
124.84
126.05
124.83
125.88
727,585
+2.00(+1.62%)
Dec 24, 2019
125.24
125.34
123.30
123.88
515,318
-1.36(-1.09%)
Dec 23, 2019
124.04
125.34
123.56
125.24
939,924
+1.35(+1.09%)
Dec 20, 2019
122.16
124.11
121.93
123.89
2,079,074
+1.94(+1.59%)
Dec 19, 2019
122.02
122.63
121.32
121.96
1,145,222
-0.26(-0.21%)
Dec 18, 2019
122.22
123.98
121.85
122.22
1,691,088
+0.05(+0.04%)
Dec 17, 2019
124.25
124.25
122.06
122.17
1,528,140
-1.60(-1.29%)
Dec 16, 2019
124.48
124.68
123.06
123.77
1,539,530
-0.34(-0.27%)
Dec 13, 2019
127.71
127.86
124.07
124.11
1,540,104
-3.97(-3.10%)
Dec 12, 2019
123.45
128.17
122.40
128.08
2,205,385
+4.29(+3.47%)
Dec 11, 2019
121.83
123.89
121.73
123.79
1,351,306
+1.79(+1.47%)
Dec 10, 2019
123.66
124.80
121.52
122.00
1,479,663
-0.57(-0.47%)
Dec 09, 2019
120.58
123.30
120.47
122.57
1,845,047
+1.93(+1.60%)
Dec 06, 2019
122.06
122.27
120.06
120.64
1,548,394
-1.02(-0.84%)
Dec 05, 2019
125.25
125.63
121.31
121.66
1,471,163
-2.27(-1.83%)
Dec 04, 2019
123.50
124.86
122.47
123.93
1,754,648
+1.38(+1.12%)
Dec 03, 2019
122.85
123.63
120.12
122.56
4,273,930
-3.64(-2.89%)
Dec 02, 2019
127.56
127.76
123.36
126.20
2,382,332
-1.45(-1.14%)
Nov 29, 2019
131.47
131.99
127.55
127.65
1,590,088
-4.54(-3.43%)
Nov 27, 2019
139.29
141.37
131.28
132.19
5,821,018
-5.51(-4.00%)
Nov 26, 2019
139.45
140.78
134.79
137.70
3,076,344
-0.70(-0.51%)
Nov 25, 2019
136.99
139.51
136.31
138.40
1,421,236
+2.35(+1.73%)
Nov 22, 2019
136.26
136.96
134.01
136.05
1,675,670
+0.13(+0.10%)
Nov 21, 2019
138.85
139.21
135.72
135.92
972,952
-3.21(-2.31%)
Nov 20, 2019
140.75
141.52
138.27
139.13
992,207
-2.62(-1.85%)
Nov 19, 2019
138.68
142.21
138.21
141.76
1,495,504
+4.48(+3.26%)
Nov 18, 2019
137.81
138.44
136.55
137.28
1,088,096
-0.83(-0.60%)
Nov 15, 2019
137.26
138.44
135.81
138.11
878,736
+1.99(+1.46%)
Nov 14, 2019
135.21
136.66
134.12
136.12
883,672
+0.10(+0.07%)
Nov 13, 2019
136.84
138.22
135.65
136.03
998,527
-1.76(-1.27%)
Nov 12, 2019
136.44
138.90
136.31
137.78
1,359,674
+1.84(+1.35%)
Nov 11, 2019
134.61
136.63
134.14
135.94
804,200
+0.64(+0.47%)
Nov 08, 2019
134.18
135.43
132.39
135.30
558,475
+1.07(+0.80%)
Nov 07, 2019
135.24
136.46
133.80
134.23
833,167
-0.22(-0.16%)
Nov 06, 2019
133.91
134.49
132.40
134.45
749,588
+0.54(+0.40%)
Nov 05, 2019
134.52
135.51
133.16
133.91
833,523
-0.25(-0.18%)
Nov 04, 2019
134.28
135.63
132.33
134.16
1,034,420
+0.40(+0.30%)
Nov 01, 2019
131.01
133.79
130.09
133.75
1,022,225
+3.93(+3.03%)
Oct 31, 2019
131.59
131.82
128.87
129.82
848,360
-2.42(-1.83%)
Oct 30, 2019
131.24
132.52
130.01
132.24
641,262
+1.40(+1.07%)
Oct 29, 2019
128.58
131.81
128.32
130.85
971,015
+2.47(+1.92%)
Oct 28, 2019
131.35
132.47
128.38
128.38
1,038,621
-2.20(-1.68%)
Oct 25, 2019
129.34
131.43
128.87
130.58
1,118,779
+1.16(+0.89%)
Oct 24, 2019
127.43
129.57
125.84
129.42
845,956
+3.06(+2.42%)
Oct 23, 2019
125.11
126.67
124.73
126.36
733,088
+0.84(+0.67%)
Oct 22, 2019
125.50
126.20
124.90
125.52
766,858
+0.54(+0.43%)
Oct 21, 2019
125.61
125.85
124.53
124.98
854,678
+0.18(+0.14%)
Oct 18, 2019
124.72
127.48
123.66
124.80
2,262,063
+0.05(+0.04%)
Oct 17, 2019
125.00
126.23
123.93
124.75
1,542,879
-0.26(-0.20%)
Oct 16, 2019
123.86
125.48
123.20
125.00
1,287,082
-1.75(-1.38%)
Oct 15, 2019
127.26
128.29
126.62
126.76
790,865
+0.13(+0.10%)
Oct 14, 2019
127.05
127.68
125.45
126.62
604,683
-0.48(-0.37%)
Oct 11, 2019
126.22
129.33
126.22
127.10
1,622,638
+2.69(+2.16%)
Oct 10, 2019
124.16
125.01
123.16
124.41
1,024,798
-0.36(-0.29%)
Oct 09, 2019
123.94
125.08
123.36
124.77
1,118,218
+2.22(+1.81%)
Oct 08, 2019
123.84
124.49
121.78
122.55
1,500,450
-2.64(-2.11%)
Oct 07, 2019
124.83
126.16
124.44
125.19
1,565,881
-1.09(-0.86%)
Oct 04, 2019
126.76
127.10
124.64
126.28
1,230,450
+0.38(+0.30%)
Oct 03, 2019
125.34
126.84
122.06
125.90
1,161,355
+0.76(+0.60%)
Oct 02, 2019
124.44
125.68
123.56
125.15
1,992,311
-1.01(-0.80%)
Oct 01, 2019
126.72
128.56
124.63
126.16
2,342,618
+3.07(+2.49%)
Sep 30, 2019
120.07
123.49
119.80
123.09
1,268,732
+3.43(+2.87%)
Sep 27, 2019
121.40
122.58
118.28
119.66
1,241,422
-1.21(-1.00%)
Sep 26, 2019
122.47
122.94
119.26
120.88
1,423,217
-1.39(-1.14%)
Sep 25, 2019
119.88
122.88
118.74
122.27
1,257,387
+2.39(+1.99%)
Sep 24, 2019
125.31
126.11
119.60
119.88
1,990,494
-4.84(-3.88%)
Sep 23, 2019
123.04
124.84
121.91
124.72
1,105,778
+1.04(+0.84%)
Sep 20, 2019
124.78
125.59
122.43
123.68
2,763,727
-0.75(-0.60%)
Sep 19, 2019
123.33
125.87
123.33
124.43
1,696,105
+1.10(+0.89%)
Sep 18, 2019
126.01
126.01
121.81
123.33
2,507,574
-2.82(-2.24%)
Sep 17, 2019
127.63
128.45
124.86
126.15
1,762,773
-1.71(-1.33%)
Sep 16, 2019
123.86
128.48
123.45
127.86
1,941,056
+3.90(+3.15%)
Sep 13, 2019
126.36
126.53
123.50
123.95
1,853,538
-2.40(-1.90%)
Sep 12, 2019
127.86
128.24
125.57
126.35
1,758,375
-0.32(-0.25%)
Sep 11, 2019
124.68
127.54
123.25
126.67
2,468,600
+0.92(+0.73%)
Sep 10, 2019
119.23
125.79
118.62
125.75
2,337,473
+4.81(+3.98%)
Sep 09, 2019
121.48
121.99
118.73
120.94
1,833,869
+0.22(+0.18%)
Sep 06, 2019
122.16
122.78
120.65
120.72
1,744,184
-0.60(-0.49%)
Sep 05, 2019
122.31
122.38
118.41
121.32
2,726,419
+2.03(+1.70%)
Sep 04, 2019
117.47
119.73
117.28
119.29
2,001,920
+2.53(+2.17%)
Sep 03, 2019
114.84
117.22
114.19
116.76
2,633,303
+0.74(+0.64%)
Aug 30, 2019
113.18
117.75
113.07
116.02
4,504,132
+4.68(+4.21%)
Aug 29, 2019
109.47
112.32
109.47
111.33
2,858,341
+2.69(+2.48%)
Aug 28, 2019
106.64
109.46
105.56
108.64
2,016,370
+1.55(+1.45%)
Aug 27, 2019
110.40
110.65
105.91
107.09
3,426,894
-1.84(-1.69%)
Aug 26, 2019
111.13
111.47
108.73
108.93
2,898,721
-0.51(-0.46%)
Aug 23, 2019
114.02
114.42
109.10
109.44
8,147,206
-12.08(-9.94%)
Aug 22, 2019
122.22
122.50
119.23
121.52
2,682,058
+0.05(+0.04%)
Aug 21, 2019
120.17
124.25
119.96
121.47
2,548,097
+3.01(+2.54%)
Aug 20, 2019
118.13
120.00
117.18
118.46
1,778,949
+0.20(+0.17%)
Aug 19, 2019
120.78
120.78
117.96
118.27
2,296,577
+0.38(+0.32%)
Aug 16, 2019
117.81
119.23
116.40
117.89
3,071,309
+1.12(+0.96%)
Aug 15, 2019
122.01
122.22
115.79
116.77
5,008,689
-8.81(-7.02%)
Aug 14, 2019
127.15
127.27
123.31
125.58
1,521,029
-4.03(-3.11%)
Aug 13, 2019
129.27
132.79
128.66
129.60
1,774,240
-0.21(-0.16%)
Aug 12, 2019
128.46
130.46
127.14
129.81
1,003,041
+0.62(+0.48%)
Aug 09, 2019
129.59
130.86
127.75
129.19
820,462
-0.96(-0.74%)
Aug 08, 2019
128.35
130.73
126.50
130.15
1,215,965
+2.44(+1.91%)
Aug 07, 2019
125.34
128.20
124.84
127.72
1,578,086
+0.57(+0.45%)
Aug 06, 2019
128.78
130.50
126.74
127.14
1,288,556
-0.62(-0.49%)
Aug 05, 2019
128.95
130.85
126.13
127.77
2,285,896
-5.68(-4.25%)
Aug 02, 2019
142.94
143.81
132.65
133.44
3,362,555
-12.07(-8.30%)
Aug 01, 2019
143.72
147.38
143.60
145.52
1,395,914
+2.39(+1.67%)
Jul 31, 2019
145.59
145.99
141.27
143.13
1,203,558
-2.25(-1.55%)
Jul 30, 2019
144.53
146.44
143.48
145.38
738,539
-0.35(-0.24%)
Jul 29, 2019
146.62
146.83
142.24
145.73
1,009,707
-0.53(-0.36%)
Jul 26, 2019
146.33
147.06
145.33
146.26
884,222
+0.02(+0.02%)
Jul 25, 2019
147.80
147.80
144.50
146.24
895,111
-1.88(-1.27%)
Jul 24, 2019
147.01
148.49
146.58
148.12
742,852
+1.47(+1.00%)
Jul 23, 2019
149.93
149.93
144.39
146.65
1,426,481
-2.53(-1.70%)
Jul 22, 2019
147.03
150.52
147.03
149.18
1,735,482
+1.94(+1.32%)
Jul 19, 2019
144.81
149.03
144.09
147.24
2,383,486
+4.24(+2.97%)
Jul 18, 2019
142.30
145.17
141.94
143.00
1,430,255
+0.23(+0.16%)
Jul 17, 2019
141.32
143.41
139.55
142.77
1,238,699
+1.68(+1.19%)
Jul 16, 2019
141.63
143.74
141.28
141.09
1,571,264
-0.17(-0.12%)
Jul 15, 2019
139.54
141.59
139.24
141.26
1,341,288
+2.06(+1.48%)
Jul 12, 2019
138.84
139.45
137.43
139.20
2,324,481
+0.99(+0.72%)
Jul 11, 2019
137.14
138.80
136.19
138.21
1,273,829
+1.57(+1.15%)
Jul 10, 2019
134.90
138.41
134.65
136.63
1,641,378
+2.73(+2.04%)
Jul 09, 2019
135.02
135.26
132.47
133.90
2,686,889
-1.56(-1.15%)
Jul 08, 2019
137.57
138.55
135.40
135.46
1,861,134
-3.31(-2.39%)
Jul 05, 2019
138.69
139.43
137.01
138.77
1,082,449
-0.23(-0.17%)
Jul 03, 2019
139.55
140.87
138.69
139.00
1,465,007
+0.39(+0.28%)
Jul 02, 2019
138.31
139.31
136.33
138.62
1,891,064
+0.18(+0.13%)
Jul 01, 2019
139.97
141.90
138.14
138.44
1,819,113
+1.28(+0.93%)
Jun 28, 2019
141.02
141.64
136.30
137.16
2,578,544
-3.65(-2.59%)
Jun 27, 2019
142.22
143.47
140.52
140.81
1,335,624
-0.49(-0.35%)
Jun 26, 2019
141.91
145.34
141.09
141.30
1,155,566
+1.14(+0.81%)
Jun 25, 2019
143.60
143.88
139.68
140.16
1,269,736
-3.81(-2.65%)
Jun 24, 2019
142.87
144.47
141.31
143.97
1,088,931
+1.75(+1.23%)
Jun 21, 2019
144.90
145.47
141.80
142.23
1,869,874
-2.90(-2.00%)
Jun 20, 2019
144.99
146.64
144.17
145.12
1,846,872
+2.87(+2.02%)
Jun 19, 2019
139.79
142.57
138.81
142.25
1,941,084
+3.07(+2.20%)
Jun 18, 2019
138.50
140.93
138.44
139.18
1,429,545
+2.31(+1.68%)
Jun 17, 2019
137.72
139.38
136.80
136.88
1,368,853
-1.17(-0.84%)
Jun 14, 2019
142.73
143.52
137.83
138.04
1,469,883
-5.09(-3.55%)
Jun 13, 2019
145.41
145.49
142.61
143.13
1,161,892
-1.15(-0.80%)
Jun 12, 2019
143.55
144.63
142.76
144.28
1,234,496
+0.67(+0.47%)
Jun 11, 2019
142.65
144.28
141.62
143.60
1,567,186
+2.51(+1.78%)
Jun 10, 2019
140.27
142.42
139.51
141.09
1,547,950
+2.28(+1.64%)
Jun 07, 2019
137.98
140.49
137.98
138.81
1,550,101
+1.89(+1.38%)
Jun 06, 2019
140.06
141.06
136.44
136.92
2,099,028
-2.81(-2.01%)
Jun 05, 2019
145.09
146.18
138.04
139.73
2,182,505
-3.32(-2.32%)
Jun 04, 2019
141.37
143.19
138.75
143.06
2,039,950
+4.37(+3.15%)
Jun 03, 2019
143.95
146.51
137.09
138.68
2,976,798
-6.49(-4.47%)
May 31, 2019
146.25
150.90
144.79
145.17
3,429,972
-11.57(-7.38%)
May 30, 2019
157.52
158.94
155.15
156.75
2,147,536
-0.15(-0.09%)
May 29, 2019
157.68
160.58
156.47
156.89
1,551,173
-1.90(-1.20%)
May 28, 2019
163.05
165.34
158.29
158.80
2,241,786
-3.61(-2.22%)
May 24, 2019
163.32
164.18
162.07
162.41
807,661
+1.06(+0.66%)
May 23, 2019
165.00
165.36
160.95
161.35
1,344,858
-5.76(-3.45%)
May 22, 2019
165.46
168.52
165.33
167.10
861,984
+0.51(+0.30%)
May 21, 2019
164.73
166.42
164.14
166.60
947,238
+4.74(+2.93%)
May 20, 2019
164.93
165.39
161.43
161.85
1,365,627
-5.19(-3.10%)
May 17, 2019
166.45
169.29
166.27
167.04
1,391,616
-1.54(-0.91%)
May 16, 2019
165.78
169.63
164.86
168.58
1,109,050
+3.50(+2.12%)
May 15, 2019
161.26
165.94
161.26
165.09
1,067,726
+2.73(+1.68%)
May 14, 2019
159.76
163.35
157.93
162.36
1,086,627
+4.83(+3.07%)
May 13, 2019
161.26
161.63
156.97
157.52
1,170,137
-6.59(-4.01%)
May 10, 2019
161.44
164.51
158.69
164.11
1,047,583
+1.95(+1.20%)
May 09, 2019
160.05
163.23
158.49
162.16
1,012,945
+0.02(+0.01%)
May 08, 2019
160.12
163.63
159.24
162.14
1,086,091
+2.08(+1.30%)
May 07, 2019
164.49
165.35
158.24
160.06
1,690,821
-6.12(-3.68%)
May 06, 2019
162.29
166.71
162.07
166.18
1,129,469
-0.57(-0.34%)
May 03, 2019
165.77
166.78
164.74
166.74
767,797
+2.69(+1.64%)
May 02, 2019
165.16
166.48
162.04
164.05
1,168,693
-2.02(-1.22%)
May 01, 2019
167.84
168.52
166.02
166.07
885,590
-1.37(-0.82%)
Apr 30, 2019
165.23
167.54
163.91
167.44
919,160
+2.25(+1.37%)
Apr 29, 2019
163.93
166.14
163.47
165.19
901,253
+1.37(+0.84%)
Apr 26, 2019
164.33
164.95
162.50
163.82
918,113
-0.37(-0.22%)
Apr 25, 2019
163.97
166.80
162.50
164.19
1,250,915
+1.37(+0.84%)
Apr 24, 2019
161.31
163.32
161.28
162.81
1,502,617
+1.95(+1.21%)
Apr 23, 2019
158.87
161.28
158.09
160.86
1,289,321
+3.73(+2.38%)
Apr 22, 2019
153.80
157.74
153.42
157.13
1,090,209
+2.85(+1.85%)
Apr 18, 2019
155.48
156.13
152.87
154.28
1,717,851
-0.80(-0.52%)
Apr 17, 2019
156.49
157.37
154.23
155.09
776,917
-0.63(-0.41%)
Apr 16, 2019
158.21
158.21
154.60
155.72
741,437
-1.89(-1.20%)
Apr 15, 2019
158.05
159.33
156.84
157.61
937,451
-0.55(-0.35%)
Apr 12, 2019
158.14
158.80
156.94
158.16
780,841
+0.30(+0.19%)
Apr 11, 2019
156.66
158.11
155.26
157.85
1,174,180
+2.57(+1.65%)
Apr 10, 2019
152.98
156.35
152.57
155.28
1,076,940
+2.96(+1.94%)
Apr 09, 2019
151.87
153.04
151.33
152.32
788,580
-0.67(-0.44%)
Apr 08, 2019
151.75
153.37
150.58
153.00
1,272,944
+0.60(+0.39%)
Apr 05, 2019
150.04
153.25
149.76
152.40
1,731,505
+3.61(+2.43%)
Apr 04, 2019
151.98
152.38
146.84
148.79
1,696,341
-3.97(-2.60%)
Apr 03, 2019
152.37
153.81
151.14
152.76
1,402,894
+0.97(+0.64%)
Apr 02, 2019
151.49
151.91
149.27
151.79
1,161,160
+0.62(+0.41%)
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
.