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
Berkshire Hathaway
(NY:
BRK-B
)
416.94
+3.82 (+0.92%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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, 2017
180.35
181.87
180.25
181.16
4,376,189
+0.81(+0.45%)
Aug 30, 2017
178.71
181.03
178.51
180.35
3,304,304
+1.73(+0.97%)
Aug 29, 2017
177.72
178.70
177.20
178.62
2,497,962
-0.08(-0.04%)
Aug 28, 2017
179.77
179.90
178.02
178.70
2,986,279
-0.90(-0.50%)
Aug 25, 2017
179.00
180.16
178.86
179.60
2,284,637
+1.17(+0.66%)
Aug 24, 2017
179.98
180.00
178.13
178.43
3,250,035
-1.55(-0.86%)
Aug 23, 2017
179.25
180.52
179.00
179.98
2,444,598
-0.47(-0.26%)
Aug 22, 2017
178.50
180.61
178.46
180.45
2,928,481
+2.11(+1.18%)
Aug 21, 2017
177.62
178.50
177.07
178.34
2,878,449
+0.78(+0.44%)
Aug 18, 2017
176.57
178.82
176.30
177.56
3,586,077
+0.40(+0.23%)
Aug 17, 2017
178.25
178.70
177.16
177.16
4,189,507
-1.38(-0.77%)
Aug 16, 2017
178.20
178.97
177.60
178.54
2,299,204
+1.07(+0.60%)
Aug 15, 2017
177.74
178.15
177.24
177.47
2,669,907
+0.18(+0.10%)
Aug 14, 2017
176.75
177.73
176.45
177.29
2,709,596
+1.95(+1.11%)
Aug 11, 2017
176.32
177.17
175.27
175.34
2,580,408
-1.02(-0.58%)
Aug 10, 2017
177.13
177.60
176.26
176.36
3,084,091
-1.70(-0.95%)
Aug 09, 2017
175.50
178.16
175.05
178.06
2,804,069
+1.63(+0.92%)
Aug 08, 2017
177.71
178.29
176.20
176.43
2,909,285
-1.61(-0.90%)
Aug 07, 2017
177.04
178.41
177.04
178.04
3,279,196
-1.88(-1.04%)
Aug 04, 2017
179.80
179.99
178.69
179.92
2,636,647
+0.93(+0.52%)
Aug 03, 2017
177.50
179.00
177.44
178.99
2,855,761
+1.14(+0.64%)
Aug 02, 2017
176.29
177.92
175.91
177.85
3,174,397
+1.56(+0.88%)
Aug 01, 2017
175.93
176.38
174.85
176.29
2,664,464
+1.32(+0.75%)
Jul 31, 2017
174.70
175.60
174.20
174.97
3,476,886
+0.97(+0.56%)
Jul 28, 2017
173.06
174.34
172.13
174.00
2,401,766
+0.95(+0.55%)
Jul 27, 2017
173.17
173.18
172.22
173.05
3,523,365
+0.03(+0.02%)
Jul 26, 2017
173.00
173.79
172.50
173.02
2,849,544
+0.08(+0.05%)
Jul 25, 2017
172.15
173.37
172.15
172.94
2,921,074
+1.57(+0.92%)
Jul 24, 2017
171.50
171.88
171.07
171.37
2,649,623
+0.03(+0.02%)
Jul 21, 2017
171.57
171.69
170.66
171.34
2,419,774
+0.01(+0.01%)
Jul 20, 2017
171.33
171.87
171.07
171.33
2,137,923
+0.13(+0.08%)
Jul 19, 2017
170.31
171.33
170.35
171.20
1,923,215
+0.89(+0.52%)
Jul 18, 2017
170.04
170.69
169.56
170.31
2,599,866
+0.15(+0.09%)
Jul 17, 2017
169.44
170.73
168.95
170.16
3,044,421
+0.69(+0.41%)
Jul 14, 2017
168.90
169.92
168.52
169.47
2,941,549
-0.22(-0.13%)
Jul 13, 2017
170.06
170.07
169.25
169.69
3,170,520
-0.23(-0.14%)
Jul 12, 2017
169.79
170.09
169.06
169.92
3,018,227
+0.68(+0.40%)
Jul 11, 2017
169.94
170.20
168.00
169.24
3,525,366
-1.01(-0.59%)
Jul 10, 2017
170.61
171.31
169.90
170.25
2,504,422
-0.89(-0.52%)
Jul 07, 2017
170.84
171.32
169.90
171.14
2,967,228
+0.94(+0.55%)
Jul 06, 2017
171.56
171.97
170.09
170.20
3,181,221
-1.65(-0.96%)
Jul 05, 2017
172.06
172.50
171.28
171.85
2,558,551
+0.05(+0.03%)
Jul 03, 2017
170.40
172.70
169.95
171.80
2,493,428
+2.43(+1.43%)
Jun 30, 2017
170.01
170.15
169.27
169.37
3,627,697
+0.07(+0.04%)
Jun 29, 2017
170.68
171.37
168.60
169.30
3,545,467
-0.59(-0.35%)
Jun 28, 2017
167.93
170.15
167.90
169.89
3,210,677
+2.54(+1.52%)
Jun 27, 2017
167.72
168.06
166.78
167.35
2,995,631
-0.14(-0.08%)
Jun 26, 2017
167.80
168.28
166.97
167.49
2,542,983
+0.27(+0.16%)
Jun 23, 2017
169.27
169.27
166.64
167.22
4,046,778
-1.10(-0.65%)
Jun 22, 2017
169.33
169.67
168.31
168.32
2,673,903
-1.30(-0.77%)
Jun 21, 2017
170.61
170.78
169.34
169.62
2,365,080
-0.93(-0.55%)
Jun 20, 2017
171.68
171.68
170.45
170.55
2,470,054
-1.00(-0.58%)
Jun 19, 2017
171.39
171.95
170.78
171.55
2,869,039
+1.07(+0.63%)
Jun 16, 2017
170.60
171.01
169.75
170.48
6,505,945
-0.07(-0.04%)
Jun 15, 2017
170.60
170.92
169.57
170.55
3,275,236
-0.90(-0.52%)
Jun 14, 2017
170.92
171.50
169.55
171.45
3,343,536
-0.02(-0.01%)
Jun 13, 2017
171.50
171.82
170.90
171.47
3,145,426
+0.97(+0.57%)
Jun 12, 2017
169.43
170.65
169.26
170.50
4,662,716
+0.50(+0.29%)
Jun 09, 2017
167.67
170.14
167.42
170.00
3,781,306
+3.06(+1.83%)
Jun 08, 2017
167.94
166.23
166.94
4,387,416
+0.44(+0.26%)
Jun 07, 2017
166.14
166.75
165.87
166.50
2,987,775
+0.37(+0.22%)
Jun 06, 2017
166.12
166.72
165.88
166.13
2,752,247
-0.39(-0.23%)
Jun 05, 2017
166.43
167.13
166.33
166.52
2,303,226
+0.23(+0.14%)
Jun 02, 2017
166.13
166.92
165.85
166.29
3,919,875
-0.37(-0.22%)
Jun 01, 2017
165.80
166.69
164.75
166.66
3,330,121
+1.38(+0.83%)
May 31, 2017
165.27
165.45
164.10
165.28
5,674,262
+0.17(+0.10%)
May 30, 2017
165.79
165.87
164.47
165.11
3,048,078
-0.58(-0.35%)
May 26, 2017
165.25
165.88
165.02
165.69
2,156,256
+0.39(+0.24%)
May 25, 2017
165.23
165.50
164.71
165.30
2,604,261
+0.37(+0.22%)
May 24, 2017
165.90
165.90
164.55
164.93
2,628,081
-0.55(-0.33%)
May 23, 2017
165.40
165.77
164.87
165.48
3,352,163
+0.35(+0.21%)
May 22, 2017
164.80
165.48
163.94
165.13
4,350,609
+1.89(+1.16%)
May 19, 2017
161.86
164.08
161.58
163.24
4,164,932
+1.62(+1.00%)
May 18, 2017
161.50
162.62
160.93
161.62
3,645,585
+0.36(+0.22%)
May 17, 2017
163.61
162.86
161.18
161.26
4,796,934
-2.35(-1.44%)
May 16, 2017
164.10
164.29
163.25
163.61
2,434,884
-0.19(-0.12%)
May 15, 2017
163.81
164.08
163.26
163.80
2,958,749
+0.48(+0.29%)
May 12, 2017
163.06
163.49
162.47
163.32
3,592,274
+0.05(+0.03%)
May 11, 2017
163.58
163.77
162.39
163.27
3,285,904
-0.45(-0.27%)
May 10, 2017
163.36
163.88
163.03
163.72
3,237,260
+0.26(+0.16%)
May 09, 2017
165.17
165.24
163.00
163.46
3,840,518
-1.56(-0.95%)
May 08, 2017
166.50
166.60
164.10
165.02
5,163,917
-1.53(-0.92%)
May 05, 2017
167.12
167.14
165.88
166.55
3,578,534
+0.21(+0.13%)
May 04, 2017
167.64
168.04
166.22
166.34
3,643,242
-0.39(-0.23%)
May 03, 2017
165.70
167.08
165.50
166.73
2,982,067
+0.68(+0.41%)
May 02, 2017
165.90
166.33
165.16
166.05
2,781,223
+0.61(+0.37%)
May 01, 2017
165.80
166.32
165.35
165.44
3,135,253
+0.23(+0.14%)
Apr 28, 2017
166.28
166.55
164.68
165.21
3,045,003
-1.34(-0.80%)
Apr 27, 2017
167.65
167.81
165.50
166.55
4,289,900
-1.08(-0.64%)
Apr 26, 2017
167.50
168.95
167.25
167.63
4,084,078
+0.10(+0.06%)
Apr 25, 2017
166.92
167.96
166.60
167.53
4,268,409
+1.75(+1.06%)
Apr 24, 2017
165.70
165.99
164.40
165.78
4,135,454
+2.37(+1.45%)
Apr 21, 2017
164.40
164.95
163.34
163.41
5,122,410
-1.57(-0.95%)
Apr 20, 2017
163.29
165.24
163.04
164.98
3,728,137
+2.22(+1.36%)
Apr 19, 2017
164.10
164.49
162.28
162.76
3,932,804
-0.93(-0.57%)
Apr 18, 2017
163.87
164.23
163.09
163.69
2,984,999
-0.66(-0.40%)
Apr 17, 2017
163.61
164.63
162.67
164.35
3,414,133
+1.45(+0.89%)
Apr 13, 2017
164.98
165.28
162.87
162.90
3,655,089
-2.21(-1.34%)
Apr 12, 2017
165.07
165.48
164.66
165.11
3,419,653
-0.59(-0.36%)
Apr 11, 2017
165.80
166.22
164.85
165.70
3,488,171
-0.65(-0.39%)
Apr 10, 2017
166.20
167.00
165.97
166.35
3,015,946
+0.18(+0.11%)
Apr 07, 2017
165.62
166.89
165.48
166.17
2,594,128
-0.30(-0.18%)
Apr 06, 2017
165.64
167.00
165.02
166.47
3,892,319
+0.64(+0.39%)
Apr 05, 2017
167.45
168.23
165.67
165.83
5,230,878
-1.03(-0.62%)
Apr 04, 2017
166.61
167.00
166.14
166.86
2,852,644
-0.01(-0.01%)
Apr 03, 2017
166.72
167.00
165.32
166.87
3,986,871
+0.19(+0.11%)
Mar 31, 2017
167.41
167.60
166.34
166.68
3,564,732
-0.68(-0.41%)
Mar 30, 2017
166.30
167.69
166.00
167.36
3,393,184
+0.77(+0.46%)
Mar 29, 2017
168.00
168.30
166.44
166.59
4,775,648
-1.72(-1.02%)
Mar 28, 2017
167.28
168.61
166.36
168.31
4,597,988
+0.87(+0.52%)
Mar 27, 2017
166.89
167.51
165.80
167.44
4,873,976
-1.22(-0.72%)
Mar 24, 2017
170.45
170.45
168.02
168.66
4,131,882
-1.23(-0.72%)
Mar 23, 2017
169.66
171.36
169.21
169.89
3,142,744
+0.59(+0.35%)
Mar 22, 2017
169.27
170.04
168.02
169.30
3,256,713
-0.17(-0.10%)
Mar 21, 2017
172.16
172.44
169.03
169.47
4,973,020
-2.60(-1.51%)
Mar 20, 2017
172.30
172.87
171.60
172.07
3,340,555
-0.75(-0.43%)
Mar 17, 2017
173.89
173.89
172.32
172.82
6,710,690
-1.26(-0.72%)
Mar 16, 2017
175.15
175.43
173.70
174.08
3,117,182
-0.59(-0.34%)
Mar 15, 2017
174.98
175.08
173.77
174.67
3,928,288
-0.06(-0.03%)
Mar 14, 2017
175.22
175.43
174.23
174.73
2,972,427
-0.66(-0.38%)
Mar 13, 2017
175.29
175.60
174.69
175.39
3,333,268
+0.41(+0.23%)
Mar 10, 2017
176.00
176.14
174.45
174.98
3,789,669
-0.39(-0.22%)
Mar 09, 2017
175.70
175.85
174.81
175.37
2,955,501
+0.40(+0.23%)
Mar 08, 2017
175.89
176.00
174.80
174.97
3,333,027
-0.33(-0.19%)
Mar 07, 2017
175.58
175.76
174.90
175.30
2,644,695
-0.10(-0.06%)
Mar 06, 2017
175.44
175.88
174.51
175.40
3,374,885
-0.28(-0.16%)
Mar 03, 2017
175.97
176.46
175.04
175.68
3,572,889
-0.21(-0.12%)
Mar 02, 2017
177.86
177.86
175.48
175.89
4,154,719
-1.39(-0.78%)
Mar 01, 2017
173.70
177.41
173.70
177.28
7,136,220
+5.86(+3.42%)
Feb 28, 2017
170.90
172.20
170.51
171.42
6,463,839
+0.79(+0.46%)
Feb 27, 2017
170.90
171.20
170.32
170.63
3,738,375
+0.41(+0.24%)
Feb 24, 2017
169.40
170.28
169.22
170.22
4,023,408
+0.07(+0.04%)
Feb 23, 2017
169.96
170.16
169.11
170.15
3,377,038
+0.54(+0.32%)
Feb 22, 2017
168.92
169.70
168.33
169.61
3,298,651
+0.69(+0.41%)
Feb 21, 2017
168.92
169.65
168.47
168.92
4,415,535
+0.35(+0.21%)
Feb 17, 2017
168.57
168.57
168.57
0
+0.83(+0.49%)
Feb 16, 2017
167.28
167.80
166.10
167.74
3,152,206
+0.46(+0.27%)
Feb 15, 2017
167.21
167.34
166.12
167.28
4,349,247
+0.33(+0.20%)
Feb 14, 2017
165.85
167.00
165.17
166.95
3,056,621
+1.10(+0.66%)
Feb 13, 2017
164.71
166.24
164.44
165.85
2,958,849
+1.84(+1.12%)
Feb 10, 2017
164.59
164.68
163.60
164.01
3,066,201
-0.03(-0.02%)
Feb 09, 2017
162.87
164.42
162.82
164.04
2,878,246
+1.17(+0.72%)
Feb 08, 2017
162.90
163.13
162.15
162.87
2,246,063
-0.06(-0.04%)
Feb 07, 2017
163.62
163.85
162.58
162.93
2,446,760
-0.49(-0.30%)
Feb 06, 2017
163.88
163.93
163.04
163.42
2,798,165
-0.52(-0.32%)
Feb 03, 2017
164.00
164.19
162.52
163.94
3,352,667
+0.94(+0.58%)
Feb 02, 2017
163.31
163.31
162.27
163.00
3,041,788
-0.61(-0.37%)
Feb 01, 2017
164.75
165.20
163.30
163.61
2,906,858
-0.53(-0.32%)
Jan 31, 2017
164.64
165.06
163.08
164.14
3,099,519
-0.66(-0.40%)
Jan 30, 2017
164.20
164.91
163.22
164.80
3,194,354
+0.40(+0.24%)
Jan 27, 2017
164.93
165.30
163.46
164.40
2,520,335
-0.52(-0.32%)
Jan 26, 2017
164.88
165.03
164.08
164.92
3,131,811
+0.67(+0.41%)
Jan 25, 2017
162.00
164.63
161.39
164.25
4,498,645
+3.53(+2.20%)
Jan 24, 2017
159.26
161.09
158.77
160.72
4,009,555
+1.91(+1.20%)
Jan 23, 2017
160.19
160.28
158.61
158.81
3,434,228
-1.40(-0.87%)
Jan 20, 2017
160.21
160.78
159.58
160.21
4,176,128
+0.80(+0.50%)
Jan 19, 2017
160.82
161.12
159.11
159.41
3,171,507
-1.08(-0.67%)
Jan 18, 2017
160.04
160.86
159.43
160.49
3,074,731
+0.85(+0.53%)
Jan 17, 2017
161.96
162.00
159.30
159.64
4,711,905
-2.26(-1.40%)
Jan 13, 2017
161.90
161.90
161.90
0
+0.49(+0.30%)
Jan 12, 2017
162.00
162.15
160.33
161.41
3,229,373
-0.82(-0.51%)
Jan 11, 2017
161.47
162.45
161.03
162.23
3,305,259
+0.76(+0.47%)
Jan 10, 2017
162.00
162.74
161.41
161.47
2,670,499
-0.55(-0.34%)
Jan 09, 2017
163.04
163.25
162.05
162.02
3,562,691
-1.39(-0.85%)
Jan 06, 2017
163.44
163.80
162.64
163.41
2,697,027
+0.11(+0.07%)
Jan 05, 2017
164.06
164.14
162.18
163.30
2,982,446
-0.78(-0.48%)
Jan 04, 2017
164.45
164.57
163.02
164.08
3,568,039
+0.25(+0.15%)
Jan 03, 2017
164.34
164.71
162.44
163.83
4,091,067
+0.85(+0.52%)
Dec 30, 2016
162.98
162.98
162.98
0
-0.07(-0.04%)
Dec 29, 2016
163.93
164.47
163.01
163.05
2,545,291
-0.70(-0.43%)
Dec 28, 2016
165.45
165.64
163.56
163.75
2,626,801
-1.20(-0.73%)
Dec 27, 2016
165.51
165.82
164.78
164.95
2,133,794
-0.37(-0.22%)
Dec 23, 2016
165.32
165.32
165.32
0
-0.71(-0.43%)
Dec 22, 2016
165.77
166.12
164.89
166.03
2,511,395
+0.08(+0.05%)
Dec 21, 2016
166.40
166.67
165.55
165.95
2,480,653
-0.41(-0.25%)
Dec 20, 2016
166.15
166.42
165.40
166.36
3,103,082
+1.01(+0.61%)
Dec 19, 2016
165.19
165.65
164.48
165.35
2,971,409
+0.59(+0.36%)
Dec 16, 2016
166.14
166.15
164.33
164.76
7,046,167
-0.97(-0.59%)
Dec 15, 2016
165.50
167.02
164.80
165.73
3,984,094
+0.67(+0.41%)
Dec 14, 2016
166.59
167.25
164.54
165.06
4,537,123
-1.56(-0.94%)
Dec 13, 2016
166.49
166.99
165.40
166.62
4,223,037
+0.50(+0.30%)
Dec 12, 2016
164.65
166.64
164.35
166.12
6,758,263
+1.26(+0.76%)
Dec 09, 2016
164.28
165.16
163.07
164.86
3,887,883
+0.75(+0.46%)
Dec 08, 2016
164.98
165.95
163.52
164.11
4,901,877
-0.58(-0.35%)
Dec 07, 2016
161.94
164.69
161.40
164.69
6,041,962
+3.35(+2.08%)
Dec 06, 2016
160.57
161.55
159.93
161.34
3,542,964
+1.13(+0.71%)
Dec 05, 2016
160.25
160.66
159.27
160.21
4,868,947
+0.82(+0.51%)
Dec 02, 2016
160.05
160.12
158.70
159.39
3,854,366
-0.73(-0.46%)
Dec 01, 2016
157.58
160.24
157.51
160.12
4,578,619
+2.68(+1.70%)
Nov 30, 2016
158.42
158.89
157.42
157.44
5,145,459
-0.24(-0.15%)
Nov 29, 2016
157.51
157.98
156.82
157.68
2,970,736
+0.71(+0.45%)
Nov 28, 2016
157.90
158.49
156.89
156.97
4,187,372
-1.21(-0.76%)
Nov 25, 2016
158.63
158.63
157.60
158.18
1,777,189
+0.07(+0.04%)
Nov 23, 2016
158.11
158.11
158.11
0
-0.55(-0.35%)
Nov 22, 2016
159.01
159.09
157.83
158.66
3,143,225
-0.05(-0.03%)
Nov 21, 2016
158.10
158.71
157.42
158.71
2,846,460
+0.96(+0.61%)
Nov 18, 2016
158.35
158.48
157.17
157.75
3,383,264
-0.64(-0.40%)
Nov 17, 2016
156.81
158.64
156.30
158.39
4,169,112
+1.31(+0.83%)
Nov 16, 2016
157.02
157.59
156.02
157.08
4,468,711
-0.38(-0.24%)
Nov 15, 2016
157.61
157.82
156.09
157.46
4,780,061
-0.47(-0.30%)
Nov 14, 2016
157.48
158.16
156.53
157.93
5,519,493
+1.01(+0.64%)
Nov 11, 2016
155.30
157.28
155.15
156.92
4,514,407
+0.86(+0.55%)
Nov 10, 2016
152.00
156.61
151.68
156.06
8,141,632
+4.78(+3.16%)
Nov 09, 2016
146.10
151.64
145.10
151.28
8,680,069
+3.49(+2.36%)
Nov 08, 2016
146.89
148.14
146.40
147.79
3,631,270
+0.88(+0.60%)
Nov 07, 2016
144.71
147.17
144.30
146.91
5,228,387
+3.96(+2.77%)
Nov 04, 2016
143.45
143.80
142.35
142.95
3,493,290
-0.69(-0.48%)
Nov 03, 2016
143.25
144.45
143.20
143.64
2,690,136
+0.45(+0.31%)
Nov 02, 2016
143.18
143.86
142.91
143.19
3,177,890
-0.44(-0.31%)
Nov 01, 2016
144.68
144.86
143.11
143.63
3,339,391
-0.67(-0.46%)
Oct 31, 2016
144.30
144.69
144.00
144.30
3,229,545
+0.30(+0.21%)
Oct 28, 2016
144.84
145.29
142.90
144.00
2,789,915
-0.45(-0.31%)
Oct 27, 2016
144.19
144.78
143.87
144.45
2,914,800
+0.51(+0.35%)
Oct 26, 2016
143.38
144.46
143.12
143.94
2,769,592
+0.52(+0.36%)
Oct 25, 2016
143.70
144.16
143.21
143.42
2,349,615
-0.41(-0.29%)
Oct 24, 2016
144.09
144.89
143.68
143.83
2,223,555
+0.23(+0.16%)
Oct 21, 2016
143.54
143.95
142.80
143.60
3,075,401
-0.89(-0.62%)
Oct 20, 2016
144.62
145.43
144.19
144.49
2,504,989
-0.37(-0.26%)
Oct 19, 2016
144.87
145.71
144.48
144.86
2,309,724
+0.56(+0.39%)
Oct 18, 2016
144.65
145.09
144.13
144.30
2,378,323
+0.50(+0.35%)
Oct 17, 2016
144.50
144.76
143.37
143.80
2,552,831
-0.38(-0.26%)
Oct 14, 2016
143.91
144.89
143.58
144.18
2,932,812
+0.96(+0.67%)
Oct 13, 2016
143.79
144.05
141.92
143.22
4,657,504
-1.69(-1.17%)
Oct 12, 2016
143.86
145.29
143.86
144.91
2,558,082
+0.96(+0.67%)
Oct 11, 2016
145.13
145.14
143.53
143.95
2,722,896
-1.25(-0.86%)
Oct 10, 2016
145.05
145.68
144.98
145.20
1,884,076
+0.68(+0.47%)
Oct 07, 2016
143.93
144.94
143.78
144.52
3,093,774
+0.65(+0.45%)
Oct 06, 2016
144.00
144.10
143.30
143.87
2,279,720
-0.28(-0.19%)
Oct 05, 2016
143.65
144.29
143.21
144.15
2,998,844
+0.98(+0.68%)
Oct 04, 2016
143.74
144.20
142.80
143.17
3,058,897
-0.59(-0.41%)
Oct 03, 2016
144.27
144.31
143.21
143.76
3,479,079
-0.71(-0.49%)
Sep 30, 2016
144.27
145.38
144.27
144.47
4,402,570
+0.88(+0.61%)
Sep 29, 2016
145.18
145.52
143.36
143.59
3,307,577
-1.69(-1.16%)
Sep 28, 2016
145.28
145.42
144.03
145.28
3,213,581
-0.06(-0.04%)
Sep 27, 2016
144.28
145.38
144.01
145.34
2,934,558
+1.16(+0.80%)
Sep 26, 2016
144.52
144.96
144.00
144.18
2,862,232
-0.82(-0.57%)
Sep 23, 2016
146.32
146.49
145.00
145.00
3,697,765
-1.53(-1.04%)
Sep 22, 2016
146.75
147.00
146.13
146.53
2,770,814
+0.07(+0.05%)
Sep 21, 2016
145.65
146.49
144.98
146.46
3,768,904
+1.54(+1.06%)
Sep 20, 2016
145.98
145.98
144.76
144.92
2,366,965
-0.32(-0.22%)
Sep 19, 2016
145.34
146.19
144.93
145.24
3,031,127
+0.23(+0.16%)
Sep 16, 2016
146.11
146.23
144.68
145.01
11,133,658
-1.65(-1.13%)
Sep 15, 2016
146.00
147.08
145.47
146.66
3,300,335
+0.88(+0.60%)
Sep 14, 2016
146.02
146.91
145.33
145.78
3,097,233
-0.45(-0.31%)
Sep 13, 2016
147.95
148.13
145.55
146.23
5,505,863
-2.74(-1.84%)
Sep 12, 2016
146.37
149.39
145.94
148.97
4,323,777
+2.35(+1.60%)
Sep 09, 2016
149.10
149.59
146.56
146.62
4,342,691
-3.16(-2.11%)
Sep 08, 2016
149.60
150.10
149.30
149.78
2,963,446
+0.20(+0.13%)
Sep 07, 2016
150.00
150.49
149.34
149.58
2,437,112
-0.85(-0.57%)
Sep 06, 2016
150.54
150.98
149.31
150.43
4,460,728
-0.29(-0.19%)
Sep 02, 2016
150.69
150.72
150.72
150.72
2,247,600
+0.37(+0.25%)
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
.