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
)
435.48
+8.58 (+2.01%)
Official Closing Price
Updated: 4:15 PM EDT, May 3, 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
373.75
373.78
371.63
373.25
30,136,366
-0.25(-0.07%)
Aug 30, 2021
370.15
373.99
370.14
373.50
27,740,852
+4.14(+1.12%)
Aug 27, 2021
366.44
369.87
365.95
369.36
27,595,286
+3.56(+0.97%)
Aug 26, 2021
367.27
367.96
365.36
365.80
29,635,626
-2.34(-0.64%)
Aug 25, 2021
367.97
368.72
367.21
368.14
20,788,446
+0.42(+0.12%)
Aug 24, 2021
367.19
368.32
366.72
367.71
22,107,142
+1.12(+0.31%)
Aug 23, 2021
362.24
367.29
362.23
366.60
34,625,612
+5.42(+1.50%)
Aug 20, 2021
358.57
361.60
358.26
361.17
40,201,040
+3.68(+1.03%)
Aug 19, 2021
353.82
359.18
353.56
357.49
49,325,736
+1.72(+0.48%)
Aug 18, 2021
358.69
360.10
355.43
355.77
39,193,648
-3.46(-0.96%)
Aug 17, 2021
359.64
360.62
356.77
359.23
45,789,100
-3.19(-0.88%)
Aug 16, 2021
361.13
362.46
357.25
362.42
35,635,036
+0.16(+0.04%)
Aug 13, 2021
361.35
362.60
360.85
362.26
19,686,232
+1.27(+0.35%)
Aug 12, 2021
359.19
361.36
357.82
361.00
27,100,836
+1.29(+0.36%)
Aug 11, 2021
361.60
362.10
358.36
359.71
34,834,048
-0.62(-0.17%)
Aug 10, 2021
362.70
362.99
359.12
360.33
36,270,812
-1.85(-0.51%)
Aug 09, 2021
361.97
362.71
360.86
362.18
26,420,676
+0.67(+0.18%)
Aug 06, 2021
361.82
362.80
360.38
361.51
33,935,540
-1.59(-0.44%)
Aug 05, 2021
361.63
363.33
360.92
363.10
21,790,938
+2.29(+0.63%)
Aug 04, 2021
360.25
361.77
359.13
360.81
30,091,838
+0.55(+0.15%)
Aug 03, 2021
358.79
360.41
355.56
360.26
36,157,056
+2.14(+0.60%)
Aug 02, 2021
359.77
360.36
357.40
358.12
27,773,296
-0.01(-0.00%)
Jul 30, 2021
356.00
358.68
355.97
358.13
37,145,360
-1.85(-0.51%)
Jul 29, 2021
358.76
361.14
358.76
359.98
26,022,154
+0.65(+0.18%)
Jul 28, 2021
359.10
360.92
356.78
359.33
42,801,688
+1.38(+0.38%)
Jul 27, 2021
361.67
361.67
353.76
357.95
58,888,260
-3.99(-1.10%)
Jul 26, 2021
360.96
362.33
360.08
361.94
28,931,142
+0.29(+0.08%)
Jul 23, 2021
358.82
361.94
357.45
361.65
32,539,234
+4.17(+1.17%)
Jul 22, 2021
355.34
357.49
355.34
357.48
30,746,570
+2.35(+0.66%)
Jul 21, 2021
351.98
355.13
351.75
355.13
30,835,852
+2.72(+0.77%)
Jul 20, 2021
349.31
353.88
347.51
352.41
42,922,312
+4.05(+1.16%)
Jul 19, 2021
347.76
348.87
345.78
348.37
65,513,040
-2.88(-0.82%)
Jul 16, 2021
354.98
355.97
350.89
351.24
48,117,448
-2.87(-0.81%)
Jul 15, 2021
356.53
356.73
352.09
354.11
54,332,220
-2.51(-0.71%)
Jul 14, 2021
358.35
358.99
355.78
356.63
35,930,280
+0.65(+0.18%)
Jul 13, 2021
355.60
358.97
355.11
355.98
40,352,948
+0.00(+0.00%)
Jul 12, 2021
356.01
356.44
354.42
355.98
26,153,202
+1.38(+0.39%)
Jul 09, 2021
351.80
355.06
351.21
354.59
35,821,364
+2.20(+0.62%)
Jul 08, 2021
349.42
353.26
348.12
352.39
51,748,508
-2.14(-0.60%)
Jul 07, 2021
356.01
356.31
352.56
354.53
35,872,540
+0.75(+0.21%)
Jul 06, 2021
352.87
354.07
350.15
353.79
39,495,532
+1.52(+0.43%)
Jul 02, 2021
350.18
352.59
349.95
352.26
33,518,976
+4.00(+1.15%)
Jul 01, 2021
347.78
348.78
346.41
348.27
29,806,636
+0.14(+0.04%)
Jun 30, 2021
348.52
348.92
347.54
348.13
33,121,408
-0.55(-0.16%)
Jun 29, 2021
347.25
348.71
346.40
348.68
29,859,938
+1.26(+0.36%)
Jun 28, 2021
344.54
347.56
344.49
347.42
39,806,360
+4.16(+1.21%)
Jun 25, 2021
344.24
344.49
342.64
343.26
29,201,894
-0.41(-0.12%)
Jun 24, 2021
343.51
345.21
342.96
343.67
33,139,708
+2.11(+0.62%)
Jun 23, 2021
341.33
342.72
340.71
341.56
27,648,652
+0.17(+0.05%)
Jun 22, 2021
338.03
341.84
337.73
341.39
29,430,506
+3.15(+0.93%)
Jun 21, 2021
336.34
338.56
334.10
338.24
33,521,222
+2.09(+0.62%)
Jun 18, 2021
337.13
338.29
335.39
336.15
56,635,176
-2.66(-0.78%)
Jun 17, 2021
333.54
339.83
333.49
338.81
60,789,868
+4.15(+1.24%)
Jun 16, 2021
336.26
337.34
331.07
334.66
56,371,916
-1.17(-0.35%)
Jun 15, 2021
337.64
337.95
335.06
335.83
36,596,820
-2.17(-0.64%)
Jun 14, 2021
335.22
338.00
334.02
337.99
28,319,570
+3.21(+0.96%)
Jun 11, 2021
333.92
334.80
333.26
334.79
21,632,052
+0.87(+0.26%)
Jun 10, 2021
330.81
334.02
330.36
333.91
34,316,228
+3.44(+1.04%)
Jun 09, 2021
331.77
332.56
330.28
330.47
21,862,512
+0.08(+0.02%)
Jun 08, 2021
331.99
332.87
328.69
330.39
27,789,394
+0.16(+0.05%)
Jun 07, 2021
328.71
330.29
328.02
330.23
33,170,624
+0.98(+0.30%)
Jun 04, 2021
325.57
329.70
325.50
329.25
39,486,996
+5.49(+1.70%)
Jun 03, 2021
324.30
325.58
322.07
323.76
37,707,076
-3.39(-1.04%)
Jun 02, 2021
326.95
328.02
325.42
327.15
22,437,220
+0.63(+0.19%)
Jun 01, 2021
328.96
329.43
325.16
326.52
31,707,762
-1.09(-0.33%)
May 28, 2021
327.80
329.22
327.29
327.61
30,504,398
+1.03(+0.32%)
May 27, 2021
327.36
328.21
326.38
326.58
28,366,050
-1.17(-0.36%)
May 26, 2021
327.35
328.28
326.65
327.75
25,876,488
+1.08(+0.33%)
May 25, 2021
327.75
328.48
325.50
326.67
31,849,700
+0.45(+0.14%)
May 24, 2021
323.14
327.36
320.72
326.22
33,040,450
+5.41(+1.69%)
May 21, 2021
324.18
324.60
320.46
320.81
51,691,240
-1.80(-0.56%)
May 20, 2021
317.99
323.47
317.76
322.61
47,272,312
+6.12(+1.93%)
May 19, 2021
310.67
316.79
310.32
316.49
67,511,768
+0.36(+0.11%)
May 18, 2021
319.24
320.47
315.86
316.13
37,123,228
-2.15(-0.67%)
May 17, 2021
318.49
320.20
315.37
318.27
40,076,844
-1.94(-0.61%)
May 14, 2021
316.50
321.14
315.99
320.22
45,225,816
+6.92(+2.21%)
May 13, 2021
313.87
316.30
310.91
313.30
71,099,392
+2.40(+0.77%)
May 12, 2021
314.17
316.52
310.02
310.90
92,861,992
-8.26(-2.59%)
May 11, 2021
313.65
319.96
312.99
319.16
73,295,792
-0.44(-0.14%)
May 10, 2021
326.49
326.66
319.39
319.60
61,804,076
-8.28(-2.53%)
May 07, 2021
328.05
330.28
325.42
327.88
54,352,464
+2.64(+0.81%)
May 06, 2021
322.54
325.40
320.28
325.24
47,715,944
+2.43(+0.75%)
May 05, 2021
325.97
326.84
322.02
322.81
47,042,260
-1.09(-0.34%)
May 04, 2021
327.25
327.57
320.04
323.90
66,325,616
-5.94(-1.80%)
May 03, 2021
332.81
333.57
329.38
329.83
30,260,256
-1.77(-0.53%)
Apr 30, 2021
331.31
333.82
330.68
331.60
39,001,052
-2.19(-0.66%)
Apr 29, 2021
335.89
336.32
330.53
333.79
38,347,892
+1.20(+0.36%)
Apr 28, 2021
333.38
334.40
331.93
332.59
34,234,596
-1.13(-0.34%)
Apr 27, 2021
335.46
335.68
332.75
333.72
33,785,748
-1.56(-0.46%)
Apr 26, 2021
333.25
335.45
332.49
335.28
31,360,514
+2.28(+0.68%)
Apr 23, 2021
329.50
334.32
329.50
333.00
37,116,916
+4.14(+1.26%)
Apr 22, 2021
332.48
333.47
327.69
328.86
46,771,204
-4.01(-1.21%)
Apr 21, 2021
328.75
333.06
327.65
332.87
37,167,304
+2.83(+0.86%)
Apr 20, 2021
331.80
333.10
328.06
330.05
38,710,956
-2.42(-0.73%)
Apr 19, 2021
333.95
335.12
330.53
332.47
35,144,032
-3.07(-0.91%)
Apr 16, 2021
335.68
335.76
333.65
335.54
41,647,812
+0.39(+0.12%)
Apr 15, 2021
333.05
335.54
329.86
335.15
36,987,984
+5.00(+1.52%)
Apr 14, 2021
334.40
334.53
329.32
330.14
43,312,752
-4.01(-1.20%)
Apr 13, 2021
331.84
334.63
331.63
334.16
30,887,478
+3.86(+1.17%)
Apr 12, 2021
329.68
330.72
328.40
330.30
26,287,566
-0.43(-0.13%)
Apr 09, 2021
327.37
330.94
326.62
330.73
37,371,632
+1.99(+0.61%)
Apr 08, 2021
328.23
328.93
327.43
328.74
30,217,688
+3.39(+1.04%)
Apr 07, 2021
324.08
326.19
323.14
325.35
32,587,574
+0.79(+0.24%)
Apr 06, 2021
324.48
326.54
323.78
324.56
34,131,904
-0.23(-0.07%)
Apr 05, 2021
320.94
325.56
318.50
324.79
42,939,052
+6.36(+2.00%)
Apr 01, 2021
316.96
318.57
316.70
318.43
56,759,120
+5.34(+1.70%)
Mar 31, 2021
310.18
314.67
309.84
313.09
56,004,524
+4.72(+1.53%)
Mar 30, 2021
307.95
308.95
305.65
308.38
45,447,140
-1.56(-0.50%)
Mar 29, 2021
309.48
311.00
306.56
309.94
55,609,148
-0.09(-0.03%)
Mar 26, 2021
305.23
310.35
303.81
310.02
64,744,148
+4.58(+1.50%)
Mar 25, 2021
304.11
306.97
301.58
305.44
80,136,520
-0.53(-0.17%)
Mar 24, 2021
312.60
312.64
305.82
305.97
65,987,600
-5.25(-1.69%)
Mar 23, 2021
313.68
315.02
310.40
311.22
54,463,028
-1.36(-0.44%)
Mar 22, 2021
309.25
314.67
309.25
312.58
57,198,436
+5.75(+1.88%)
Mar 19, 2021
305.59
308.39
303.42
306.83
80,059,400
+1.08(+0.35%)
Mar 18, 2021
310.49
311.48
305.29
305.75
84,559,168
-9.66(-3.06%)
Mar 17, 2021
311.05
317.32
309.32
315.41
79,769,208
+1.29(+0.41%)
Mar 16, 2021
314.62
317.67
312.67
314.12
56,009,232
+1.71(+0.55%)
Mar 15, 2021
309.43
312.57
307.77
312.41
43,934,520
+3.30(+1.07%)
Mar 12, 2021
307.54
311.82
305.12
309.10
70,741,040
-2.53(-0.81%)
Mar 11, 2021
309.41
313.42
308.51
311.63
54,342,656
+7.01(+2.30%)
Mar 10, 2021
309.79
310.09
303.92
304.62
78,122,400
-0.87(-0.29%)
Mar 09, 2021
301.27
307.41
300.74
305.49
81,754,528
+11.59(+3.94%)
Mar 08, 2021
301.91
303.81
293.48
293.90
89,981,520
-8.56(-2.83%)
Mar 05, 2021
300.62
303.37
291.46
302.46
124,022,760
+4.49(+1.51%)
Mar 04, 2021
302.56
305.75
294.06
297.97
141,419,408
-4.96(-1.64%)
Mar 03, 2021
310.88
311.83
302.87
302.93
87,403,344
-9.05(-2.90%)
Mar 02, 2021
317.72
317.80
311.73
311.98
49,153,936
-5.09(-1.60%)
Mar 01, 2021
312.84
317.41
311.52
317.07
50,054,800
+9.26(+3.01%)
Feb 26, 2021
309.49
312.68
304.62
307.81
106,893,712
+1.28(+0.42%)
Feb 25, 2021
314.91
317.50
304.97
306.53
111,683,248
-11.07(-3.49%)
Feb 24, 2021
312.32
317.91
309.59
317.60
59,202,772
+2.60(+0.82%)
Feb 23, 2021
310.61
316.69
304.73
315.00
99,029,656
-0.94(-0.30%)
Feb 22, 2021
319.92
321.19
315.74
315.94
48,015,292
-8.41(-2.59%)
Feb 19, 2021
327.13
327.26
323.32
324.35
39,962,856
-1.42(-0.44%)
Feb 18, 2021
323.58
327.14
321.74
325.77
32,732,016
-1.43(-0.44%)
Feb 17, 2021
325.77
328.90
323.52
327.20
32,028,602
-1.58(-0.48%)
Feb 16, 2021
330.44
331.38
327.60
328.78
27,443,070
-0.89(-0.27%)
Feb 12, 2021
326.99
329.84
325.93
329.67
20,765,220
+1.83(+0.56%)
Feb 11, 2021
327.59
328.25
325.43
327.84
22,368,090
+1.79(+0.55%)
Feb 10, 2021
328.24
328.70
322.86
326.05
28,502,676
-0.75(-0.23%)
Feb 09, 2021
325.92
328.06
325.91
326.79
17,859,420
-0.07(-0.02%)
Feb 08, 2021
326.39
327.01
324.73
326.86
20,804,596
+2.18(+0.67%)
Feb 05, 2021
324.55
325.70
322.89
324.68
23,199,368
+1.10(+0.34%)
Feb 04, 2021
321.21
323.67
319.88
323.59
22,708,986
+3.78(+1.18%)
Feb 03, 2021
323.17
323.55
319.75
319.80
25,165,438
-1.27(-0.40%)
Feb 02, 2021
318.92
322.24
318.75
321.08
34,454,232
+5.15(+1.63%)
Feb 01, 2021
311.70
317.02
309.65
315.92
36,254,580
+7.70(+2.50%)
Jan 29, 2021
313.14
314.26
306.46
308.22
56,395,372
-6.62(-2.10%)
Jan 28, 2021
314.21
319.84
313.58
314.85
43,402,672
+1.85(+0.59%)
Jan 27, 2021
319.69
319.70
310.96
312.99
55,917,452
-8.98(-2.79%)
Jan 26, 2021
322.22
323.12
320.63
321.97
25,802,410
+0.47(+0.15%)
Jan 25, 2021
322.28
323.66
314.93
321.50
39,805,108
+2.64(+0.83%)
Jan 22, 2021
318.74
319.88
318.17
318.86
22,053,786
-0.92(-0.29%)
Jan 21, 2021
318.60
320.54
317.21
319.78
25,638,494
+2.54(+0.80%)
Jan 20, 2021
313.69
318.20
310.13
317.25
30,990,798
+7.21(+2.33%)
Jan 19, 2021
307.92
310.54
306.81
310.03
24,950,432
+4.46(+1.46%)
Jan 15, 2021
307.80
308.77
304.32
305.58
35,840,896
-2.44(-0.79%)
Jan 14, 2021
310.12
311.13
307.54
308.02
23,797,252
-1.66(-0.53%)
Jan 13, 2021
307.86
310.48
307.25
309.67
23,258,764
+2.08(+0.68%)
Jan 12, 2021
308.12
309.22
304.93
307.60
29,766,892
-0.49(-0.16%)
Jan 11, 2021
309.61
310.80
307.43
308.08
33,421,080
-4.52(-1.45%)
Jan 08, 2021
310.95
312.95
308.73
312.60
34,654,084
+3.97(+1.29%)
Jan 07, 2021
304.03
309.48
304.00
308.63
30,842,322
+7.29(+2.42%)
Jan 06, 2021
300.81
305.60
299.81
301.34
53,740,276
-4.23(-1.39%)
Jan 05, 2021
302.08
305.85
302.08
305.58
29,673,254
+2.50(+0.82%)
Jan 04, 2021
308.76
308.94
299.03
303.08
46,095,216
-4.34(-1.41%)
Dec 31, 2020
307.42
307.42
307.42
18,473,114
+0.75(+0.25%)
Dec 30, 2020
307.83
308.15
306.04
306.66
18,473,114
+0.01(+0.00%)
Dec 29, 2020
307.72
308.34
305.74
306.65
26,340,952
+0.27(+0.09%)
Dec 28, 2020
305.96
306.86
304.11
306.38
22,877,712
+3.06(+1.01%)
Dec 24, 2020
302.25
303.77
302.18
303.32
17,130,072
+1.33(+0.44%)
Dec 23, 2020
303.57
303.93
301.83
301.99
21,554,876
-1.53(-0.50%)
Dec 22, 2020
303.61
304.45
300.67
303.52
26,727,534
+0.82(+0.27%)
Dec 21, 2020
300.29
303.23
297.48
302.69
37,787,688
-0.57(-0.19%)
Dec 18, 2020
304.83
305.14
300.87
303.26
42,096,220
-0.92(-0.30%)
Dec 17, 2020
303.82
304.42
302.61
304.18
24,202,118
+1.98(+0.65%)
Dec 16, 2020
300.95
303.00
299.90
302.21
25,831,152
+1.65(+0.55%)
Dec 15, 2020
299.65
300.55
297.44
300.55
26,285,688
+3.18(+1.07%)
Dec 14, 2020
296.44
299.34
296.37
297.37
29,392,234
+2.14(+0.73%)
Dec 11, 2020
294.21
295.36
291.93
295.23
27,360,248
-0.66(-0.22%)
Dec 10, 2020
292.65
297.02
291.56
295.89
28,057,688
+1.18(+0.40%)
Dec 09, 2020
301.32
301.60
293.63
294.70
49,841,008
-6.83(-2.26%)
Dec 08, 2020
300.04
301.83
298.26
301.53
18,645,448
+1.02(+0.34%)
Dec 07, 2020
299.01
300.88
298.82
300.51
21,181,942
+1.69(+0.57%)
Dec 04, 2020
297.66
298.97
296.97
298.82
19,765,336
+1.21(+0.41%)
Dec 03, 2020
297.40
299.17
296.88
297.61
23,226,996
+0.42(+0.14%)
Dec 02, 2020
295.59
297.53
293.76
297.19
24,029,852
+0.38(+0.13%)
Dec 01, 2020
295.25
298.45
294.24
296.81
28,139,672
+3.76(+1.28%)
Nov 30, 2020
292.74
293.39
288.32
293.05
28,180,760
+0.60(+0.20%)
Nov 27, 2020
291.75
293.59
291.37
292.45
17,547,820
+2.67(+0.92%)
Nov 25, 2020
288.96
290.43
288.13
289.78
23,849,682
+1.77(+0.61%)
Nov 24, 2020
285.10
288.51
283.28
288.01
24,824,158
+3.99(+1.41%)
Nov 23, 2020
285.02
286.33
281.75
284.02
27,207,856
+0.01(+0.00%)
Nov 20, 2020
285.89
286.64
283.93
284.01
26,488,026
-1.96(-0.68%)
Nov 19, 2020
283.13
286.28
282.52
285.97
22,931,312
+2.22(+0.78%)
Nov 18, 2020
285.31
286.94
283.66
283.75
28,574,178
-2.11(-0.74%)
Nov 17, 2020
286.97
287.30
285.22
285.86
22,139,488
-0.91(-0.32%)
Nov 16, 2020
284.31
287.07
283.63
286.77
30,455,316
+2.22(+0.78%)
Nov 13, 2020
283.65
285.18
281.56
284.55
25,438,210
+2.48(+0.88%)
Nov 12, 2020
284.35
285.67
280.95
282.08
35,189,280
-1.33(-0.47%)
Nov 11, 2020
279.65
283.89
277.17
283.41
36,714,304
+6.20(+2.24%)
Nov 10, 2020
279.01
280.38
274.47
277.21
70,222,432
-5.06(-1.79%)
Nov 09, 2020
290.79
292.58
281.80
282.26
88,175,256
-5.89(-2.04%)
Nov 06, 2020
287.14
288.88
283.48
288.15
41,877,832
+0.22(+0.07%)
Nov 05, 2020
286.98
288.91
285.60
287.94
52,835,548
+7.32(+2.61%)
Nov 04, 2020
277.34
282.44
275.69
280.62
77,033,128
+11.99(+4.46%)
Nov 03, 2020
265.90
270.75
264.90
268.63
43,993,704
+4.57(+1.73%)
Nov 02, 2020
265.77
267.52
261.12
264.06
40,638,812
+0.59(+0.22%)
Oct 30, 2020
268.36
269.21
261.21
263.47
67,413,784
-6.86(-2.54%)
Oct 29, 2020
267.05
273.36
266.55
270.33
44,063,492
+4.64(+1.75%)
Oct 28, 2020
272.03
272.53
265.43
265.69
54,541,800
-10.78(-3.90%)
Oct 27, 2020
275.25
277.29
274.06
276.46
31,169,334
+2.14(+0.78%)
Oct 26, 2020
276.13
279.05
270.69
274.32
39,213,264
-4.18(-1.50%)
Oct 23, 2020
278.55
278.66
275.60
278.50
25,211,236
+0.55(+0.20%)
Oct 22, 2020
278.80
279.71
274.66
277.95
32,882,364
-0.01(-0.00%)
Oct 21, 2020
278.43
281.02
277.47
277.96
29,696,956
-0.22(-0.08%)
Oct 20, 2020
278.32
281.31
276.75
278.18
32,818,084
+0.60(+0.22%)
Oct 19, 2020
284.12
285.09
276.59
277.58
37,515,160
-4.61(-1.63%)
Oct 16, 2020
285.40
286.84
281.83
282.19
41,480,112
-1.56(-0.55%)
Oct 15, 2020
280.95
284.34
280.26
283.74
43,310,172
-1.92(-0.67%)
Oct 14, 2020
288.85
289.85
283.90
285.66
37,947,780
-2.41(-0.84%)
Oct 13, 2020
289.84
290.54
286.68
288.06
65,605,964
-0.01(-0.00%)
Oct 12, 2020
284.23
290.94
283.12
288.07
81,073,568
+8.63(+3.09%)
Oct 09, 2020
276.88
279.52
276.51
279.45
30,878,074
+4.21(+1.53%)
Oct 08, 2020
276.13
276.28
274.16
275.24
25,903,994
+1.46(+0.53%)
Oct 07, 2020
271.74
274.58
271.20
273.78
28,043,138
+4.66(+1.73%)
Oct 06, 2020
273.17
275.02
268.24
269.13
50,665,212
-4.89(-1.78%)
Oct 05, 2020
270.28
274.34
270.17
274.02
28,651,916
+5.72(+2.13%)
Oct 02, 2020
269.96
276.05
267.44
268.30
77,189,608
-7.77(-2.81%)
Oct 01, 2020
275.61
276.68
273.70
276.06
51,091,344
+4.31(+1.59%)
Sep 30, 2020
270.04
274.93
269.82
271.75
50,359,716
+1.85(+0.69%)
Sep 29, 2020
270.65
271.62
269.33
269.90
27,733,090
-1.22(-0.45%)
Sep 28, 2020
270.55
271.12
265.71
271.12
59,647,180
+5.52(+2.08%)
Sep 25, 2020
259.99
266.42
258.50
265.61
56,480,584
+6.03(+2.32%)
Sep 24, 2020
255.84
262.81
255.49
259.57
72,144,944
+1.20(+0.47%)
Sep 23, 2020
266.18
266.37
257.48
258.37
49,599,436
-8.14(-3.05%)
Sep 22, 2020
264.13
267.09
260.70
266.51
41,978,332
+4.86(+1.86%)
Sep 21, 2020
256.76
261.78
254.41
261.64
58,323,452
+1.01(+0.39%)
Sep 18, 2020
265.28
265.74
256.50
260.64
88,312,936
-3.37(-1.28%)
Sep 17, 2020
261.27
267.99
260.45
264.01
83,396,520
-4.19(-1.56%)
Sep 16, 2020
273.24
273.81
267.85
268.20
43,396,760
-4.35(-1.59%)
Sep 15, 2020
272.39
273.90
268.71
272.55
42,660,532
+3.81(+1.42%)
Sep 14, 2020
267.88
270.75
266.59
268.74
39,368,712
+4.60(+1.74%)
Sep 11, 2020
267.93
268.79
260.67
264.14
73,525,592
-1.85(-0.69%)
Sep 10, 2020
274.41
275.61
264.24
265.98
71,271,944
-5.41(-1.99%)
Sep 09, 2020
269.11
273.51
266.63
271.39
66,226,704
+7.74(+2.94%)
Sep 08, 2020
265.91
271.72
263.36
263.65
101,762,304
-13.31(-4.81%)
Sep 04, 2020
279.09
282.18
265.45
276.96
126,922,136
-3.23(-1.15%)
Sep 03, 2020
291.24
291.65
277.77
280.19
112,369,560
-15.50(-5.24%)
Sep 02, 2020
296.18
296.41
289.96
295.69
51,910,640
+2.77(+0.95%)
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
.