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
Autodesk
(NQ:
ADSK
)
215.19
+5.24 (+2.50%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Jan 31, 2019
146.20
148.57
145.86
147.20
1,361,360
+1.20(+0.82%)
Jan 30, 2019
141.68
146.06
140.61
146.00
1,295,761
+5.84(+4.17%)
Jan 29, 2019
140.92
141.77
139.01
140.16
806,088
-0.61(-0.43%)
Jan 28, 2019
140.65
141.09
138.74
140.77
1,314,649
-1.31(-0.92%)
Jan 25, 2019
138.11
142.48
137.75
142.08
1,958,300
+6.03(+4.43%)
Jan 24, 2019
136.02
137.50
135.24
136.05
2,117,948
-1.44(-1.05%)
Jan 23, 2019
139.46
141.13
136.55
137.49
1,637,905
-1.57(-1.13%)
Jan 22, 2019
140.28
141.52
138.12
139.06
2,015,485
-2.67(-1.88%)
Jan 18, 2019
138.29
141.84
135.46
141.73
2,684,400
+5.23(+3.83%)
Jan 17, 2019
134.63
137.90
134.26
136.50
2,093,283
+1.20(+0.89%)
Jan 16, 2019
136.18
137.50
134.80
135.30
1,428,547
-0.58(-0.43%)
Jan 15, 2019
131.88
137.45
131.88
135.88
1,573,952
+1.13(+0.84%)
Jan 14, 2019
135.37
136.18
134.12
134.75
906,326
-1.99(-1.46%)
Jan 11, 2019
135.78
137.50
135.25
136.74
903,100
+0.03(+0.02%)
Jan 10, 2019
135.21
137.53
134.85
136.71
1,517,630
-0.06(-0.04%)
Jan 09, 2019
134.72
137.78
133.41
136.77
1,770,496
+2.90(+2.17%)
Jan 08, 2019
134.26
135.70
132.24
133.87
1,324,802
+1.15(+0.87%)
Jan 07, 2019
128.27
133.40
128.15
132.72
1,626,025
+4.44(+3.46%)
Jan 04, 2019
124.37
129.37
121.81
128.28
2,480,600
+6.43(+5.28%)
Jan 03, 2019
126.49
127.50
121.12
121.85
2,564,690
-7.11(-5.51%)
Jan 02, 2019
125.39
129.64
124.65
128.96
1,362,952
+0.35(+0.27%)
Dec 31, 2018
129.19
129.50
127.17
128.61
1,394,700
+1.38(+1.08%)
Dec 28, 2018
128.71
130.11
125.07
127.23
1,349,200
-0.18(-0.14%)
Dec 27, 2018
122.66
127.49
121.26
127.41
1,773,333
+1.48(+1.18%)
Dec 26, 2018
119.54
125.93
118.19
125.93
1,842,419
+7.61(+6.43%)
Dec 24, 2018
118.72
122.14
117.72
118.32
1,641,900
-1.98(-1.65%)
Dec 21, 2018
125.84
126.70
120.11
120.30
3,894,400
-4.63(-3.71%)
Dec 20, 2018
127.64
129.44
121.04
124.93
2,581,674
-3.20(-2.50%)
Dec 19, 2018
130.44
134.82
127.00
128.13
2,705,263
-2.45(-1.88%)
Dec 18, 2018
128.36
131.54
128.29
130.58
1,654,920
+3.31(+2.60%)
Dec 17, 2018
130.99
131.95
126.51
127.27
2,024,941
-4.23(-3.22%)
Dec 14, 2018
133.60
135.83
130.99
131.50
1,463,000
-4.07(-3.00%)
Dec 13, 2018
136.46
138.94
133.66
135.57
1,345,604
-2.22(-1.61%)
Dec 12, 2018
137.50
140.42
136.22
137.79
1,772,664
+3.92(+2.93%)
Dec 11, 2018
138.28
138.98
133.24
133.87
2,140,007
-1.15(-0.85%)
Dec 10, 2018
132.43
135.63
130.50
135.02
1,657,355
+2.45(+1.85%)
Dec 07, 2018
138.71
139.87
131.62
132.57
2,111,800
-7.57(-5.40%)
Dec 06, 2018
136.36
140.14
133.30
140.14
2,588,255
+0.30(+0.21%)
Dec 04, 2018
146.64
148.85
139.38
139.84
2,790,200
-8.18(-5.53%)
Dec 03, 2018
148.03
150.41
146.52
148.02
2,729,612
+3.52(+2.44%)
Nov 30, 2018
145.92
146.50
142.19
144.50
2,624,700
-1.05(-0.72%)
Nov 29, 2018
141.95
147.44
141.95
145.55
3,242,045
+2.39(+1.67%)
Nov 28, 2018
141.34
145.21
140.31
143.16
3,333,628
+3.00(+2.14%)
Nov 27, 2018
137.34
143.00
136.63
140.16
3,639,849
+1.36(+0.98%)
Nov 26, 2018
134.98
139.10
134.16
138.80
2,884,038
+6.11(+4.60%)
Nov 23, 2018
132.89
134.74
131.70
132.69
2,256,900
-2.35(-1.74%)
Nov 21, 2018
135.04
135.04
135.04
0
+11.99(+9.74%)
Nov 20, 2018
123.17
125.90
120.10
123.05
3,646,743
-2.69(-2.14%)
Nov 19, 2018
134.21
134.96
125.05
125.74
2,682,191
-8.30(-6.19%)
Nov 16, 2018
134.80
135.96
132.53
134.04
1,956,400
+0.04(+0.03%)
Nov 15, 2018
128.63
134.70
127.94
134.00
1,771,610
+4.57(+3.53%)
Nov 14, 2018
133.00
133.99
128.23
129.43
1,520,673
-1.49(-1.14%)
Nov 13, 2018
131.11
134.16
129.72
130.92
1,527,032
+0.81(+0.62%)
Nov 12, 2018
134.18
134.49
128.85
130.11
1,787,610
-5.44(-4.01%)
Nov 09, 2018
139.28
139.29
133.78
135.55
1,602,900
-5.06(-3.60%)
Nov 08, 2018
138.78
140.71
137.89
140.61
1,617,438
+1.69(+1.22%)
Nov 07, 2018
135.26
139.42
135.26
138.92
2,845,959
+5.22(+3.90%)
Nov 06, 2018
133.12
135.70
132.01
133.70
869,669
+0.20(+0.15%)
Nov 05, 2018
134.70
134.88
131.55
133.50
1,147,838
-0.63(-0.47%)
Nov 02, 2018
135.51
137.29
132.71
134.13
1,578,700
-1.10(-0.81%)
Nov 01, 2018
130.00
135.66
127.34
135.23
2,485,299
+5.98(+4.63%)
Oct 31, 2018
128.28
132.50
127.67
129.25
2,260,542
+3.29(+2.61%)
Oct 30, 2018
123.87
126.88
122.96
125.96
2,059,851
+1.83(+1.47%)
Oct 29, 2018
128.78
129.16
119.93
124.13
3,619,304
-0.58(-0.47%)
Oct 26, 2018
125.54
128.96
123.93
124.71
3,264,100
-5.30(-4.08%)
Oct 25, 2018
127.19
131.00
126.18
130.01
2,707,346
+5.09(+4.07%)
Oct 24, 2018
133.31
134.04
124.68
124.92
3,658,373
-9.20(-6.86%)
Oct 23, 2018
132.65
136.09
130.11
134.12
2,325,853
-1.52(-1.12%)
Oct 22, 2018
133.93
137.31
131.45
135.64
1,931,278
+2.46(+1.85%)
Oct 19, 2018
137.98
140.43
133.10
133.18
3,067,600
-4.11(-2.99%)
Oct 18, 2018
140.76
141.45
135.76
137.29
2,012,070
-4.48(-3.16%)
Oct 17, 2018
141.18
142.10
138.70
141.77
1,599,442
+0.35(+0.25%)
Oct 16, 2018
137.30
141.80
136.62
141.42
2,096,082
+6.82(+5.07%)
Oct 15, 2018
138.47
139.32
132.80
134.60
2,273,299
-3.58(-2.59%)
Oct 12, 2018
135.68
140.25
135.25
138.18
3,965,800
+7.29(+5.57%)
Oct 11, 2018
132.60
134.42
129.00
130.89
3,050,396
-2.61(-1.96%)
Oct 10, 2018
141.66
141.99
133.34
133.50
3,865,263
-9.36(-6.55%)
Oct 09, 2018
146.52
148.13
142.70
142.86
2,442,467
-3.35(-2.29%)
Oct 08, 2018
151.14
152.33
145.12
146.21
3,913,065
-5.79(-3.81%)
Oct 05, 2018
152.00
153.38
150.43
152.00
3,242,600
-0.10(-0.07%)
Oct 04, 2018
153.67
154.79
149.76
152.10
5,205,116
-2.77(-1.79%)
Oct 03, 2018
154.26
155.83
153.44
154.87
1,508,267
+0.95(+0.62%)
Oct 02, 2018
155.73
156.26
153.13
153.92
1,463,586
-1.58(-1.02%)
Oct 01, 2018
155.65
156.64
154.85
155.50
1,490,403
-0.61(-0.39%)
Sep 28, 2018
155.05
156.67
154.83
156.11
976,700
+0.11(+0.07%)
Sep 27, 2018
155.36
156.51
154.87
156.00
1,026,197
+1.18(+0.76%)
Sep 26, 2018
155.99
157.11
154.31
154.82
1,118,719
-0.58(-0.37%)
Sep 25, 2018
153.11
155.56
152.98
155.40
1,472,957
+2.57(+1.68%)
Sep 24, 2018
150.65
153.70
149.33
152.83
1,575,463
+0.43(+0.28%)
Sep 21, 2018
153.86
154.59
151.63
152.40
2,662,700
-0.83(-0.54%)
Sep 20, 2018
149.77
153.94
148.97
153.23
2,795,786
+4.83(+3.25%)
Sep 19, 2018
148.32
148.98
145.90
148.40
1,247,955
-0.39(-0.26%)
Sep 18, 2018
146.81
150.54
146.14
148.79
1,435,718
+2.07(+1.41%)
Sep 17, 2018
150.23
152.00
146.29
146.72
1,690,103
-4.63(-3.06%)
Sep 14, 2018
151.33
153.21
150.54
151.35
1,502,500
-0.03(-0.02%)
Sep 13, 2018
151.60
154.06
151.11
151.38
1,123,228
+0.60(+0.40%)
Sep 12, 2018
150.82
150.95
147.60
150.78
1,218,235
-0.09(-0.06%)
Sep 11, 2018
150.29
151.73
150.07
150.87
1,098,342
+0.12(+0.08%)
Sep 10, 2018
149.96
151.22
148.54
150.75
1,466,263
+1.58(+1.06%)
Sep 07, 2018
147.64
150.85
146.71
149.17
1,533,400
+0.37(+0.25%)
Sep 06, 2018
149.34
150.26
147.33
148.80
1,498,024
-0.53(-0.35%)
Sep 05, 2018
153.87
154.31
148.45
149.33
1,689,528
-4.26(-2.77%)
Sep 04, 2018
154.17
154.48
152.29
153.59
1,514,951
-0.76(-0.49%)
Aug 31, 2018
154.35
154.35
154.35
0
+0.49(+0.32%)
Aug 30, 2018
155.63
155.93
153.58
153.86
1,848,824
-1.81(-1.16%)
Aug 29, 2018
156.75
157.63
155.32
155.67
2,316,148
-1.14(-0.73%)
Aug 28, 2018
154.87
157.83
154.67
156.81
2,193,358
+2.18(+1.41%)
Aug 27, 2018
158.06
159.94
153.91
154.63
3,290,880
-2.57(-1.63%)
Aug 24, 2018
152.39
157.78
150.62
157.20
8,511,100
+20.89(+15.33%)
Aug 23, 2018
136.97
138.70
135.65
136.31
2,610,476
-0.63(-0.46%)
Aug 22, 2018
134.84
137.55
134.84
136.94
1,874,951
+1.42(+1.05%)
Aug 21, 2018
134.18
136.96
133.69
135.52
2,547,790
+1.80(+1.35%)
Aug 20, 2018
132.35
134.29
131.63
133.72
2,540,907
+1.37(+1.04%)
Aug 17, 2018
133.13
133.53
129.87
132.35
2,117,300
-1.38(-1.03%)
Aug 16, 2018
132.10
133.89
131.10
133.73
2,660,915
+2.68(+2.05%)
Aug 15, 2018
133.01
133.63
129.34
131.05
1,695,181
-2.95(-2.20%)
Aug 14, 2018
134.05
135.26
133.07
134.00
1,056,158
+0.61(+0.46%)
Aug 13, 2018
135.24
136.56
133.26
133.39
1,178,725
-1.46(-1.08%)
Aug 10, 2018
134.27
136.21
133.71
134.85
1,115,200
-0.26(-0.19%)
Aug 09, 2018
134.59
137.00
133.89
135.11
1,160,567
+0.97(+0.72%)
Aug 08, 2018
134.83
135.26
133.47
134.14
994,700
-1.05(-0.78%)
Aug 07, 2018
134.44
136.33
134.38
135.19
1,226,245
+0.84(+0.63%)
Aug 06, 2018
131.93
134.61
131.32
134.35
1,304,218
+2.30(+1.74%)
Aug 03, 2018
131.33
132.47
129.96
132.05
1,372,700
+0.89(+0.68%)
Aug 02, 2018
125.93
131.32
125.89
131.16
1,452,428
+3.98(+3.13%)
Aug 01, 2018
127.99
129.77
126.73
127.18
1,885,030
-1.26(-0.98%)
Jul 31, 2018
127.41
130.45
126.58
128.44
1,913,170
+1.44(+1.13%)
Jul 30, 2018
131.17
131.64
124.69
127.00
2,638,008
-4.16(-3.17%)
Jul 27, 2018
136.44
136.85
130.00
131.16
1,846,100
-4.98(-3.66%)
Jul 26, 2018
135.55
137.46
133.68
136.14
1,345,370
+0.29(+0.21%)
Jul 25, 2018
132.31
135.92
131.64
135.85
2,110,825
+3.54(+2.68%)
Jul 24, 2018
135.69
131.50
132.31
1,071,656
-2.19(-1.63%)
Jul 23, 2018
134.00
134.69
132.06
134.50
1,343,401
+0.18(+0.13%)
Jul 20, 2018
135.16
135.52
134.13
134.32
1,370,778
-0.18(-0.13%)
Jul 19, 2018
136.64
136.99
134.33
134.50
1,608,459
-2.93(-2.13%)
Jul 18, 2018
136.55
137.96
135.84
137.43
1,291,726
+0.87(+0.64%)
Jul 17, 2018
134.88
137.39
134.44
136.56
1,105,729
+0.32(+0.23%)
Jul 16, 2018
136.62
137.31
135.76
136.24
899,339
-0.97(-0.71%)
Jul 13, 2018
137.21
972,848
-0.25(-0.18%)
Jul 12, 2018
133.00
137.88
132.58
137.46
2,244,919
+5.24(+3.96%)
Jul 11, 2018
133.51
134.03
131.65
132.22
2,160,587
-2.15(-1.60%)
Jul 10, 2018
134.90
136.80
133.89
134.37
1,426,762
-0.60(-0.44%)
Jul 09, 2018
135.13
136.52
133.36
134.97
1,761,470
-0.14(-0.10%)
Jul 06, 2018
133.26
135.49
132.66
135.11
1,159,193
+2.31(+1.74%)
Jul 05, 2018
133.81
131.31
132.80
1,707,635
+1.20(+0.91%)
Jul 03, 2018
131.60
131.60
131.60
0
-0.30(-0.23%)
Jul 02, 2018
130.02
131.96
129.01
131.90
1,307,072
+0.81(+0.62%)
Jun 29, 2018
130.53
132.92
130.53
131.09
1,714,615
+0.85(+0.65%)
Jun 28, 2018
127.95
130.87
127.20
130.24
1,798,202
+2.62(+2.05%)
Jun 27, 2018
130.74
131.97
126.59
127.62
2,474,897
-2.55(-1.96%)
Jun 26, 2018
129.74
131.69
128.76
130.17
1,615,323
+0.42(+0.32%)
Jun 25, 2018
134.88
135.06
128.17
129.75
2,649,300
-6.76(-4.95%)
Jun 22, 2018
137.69
137.96
133.37
136.51
2,703,177
-1.23(-0.89%)
Jun 21, 2018
141.05
141.96
137.37
137.74
1,819,378
-3.20(-2.27%)
Jun 20, 2018
141.10
142.94
140.66
140.94
2,199,761
-0.10(-0.07%)
Jun 19, 2018
139.00
141.28
138.10
141.04
2,629,941
-0.22(-0.16%)
Jun 18, 2018
136.36
142.48
136.15
141.26
2,989,913
+3.27(+2.37%)
Jun 15, 2018
138.37
138.41
137.99
2,259,810
-0.42(-0.30%)
Jun 14, 2018
138.14
139.44
137.76
138.41
1,834,097
+1.25(+0.91%)
Jun 13, 2018
137.89
139.25
136.43
137.16
1,521,571
-0.20(-0.15%)
Jun 12, 2018
136.53
137.91
136.38
137.36
1,252,847
+1.39(+1.02%)
Jun 11, 2018
135.01
136.21
134.71
135.97
1,349,069
+0.84(+0.62%)
Jun 08, 2018
133.72
135.35
132.97
135.13
1,045,655
+0.99(+0.74%)
Jun 07, 2018
137.69
137.93
132.38
134.14
1,879,231
-3.79(-2.75%)
Jun 06, 2018
138.00
135.76
137.93
1,614,788
+1.13(+0.83%)
Jun 05, 2018
135.65
138.13
134.47
136.80
1,289,486
+1.23(+0.91%)
Jun 04, 2018
133.45
135.67
131.99
135.57
1,573,039
+2.05(+1.54%)
Jun 01, 2018
130.30
133.65
129.95
133.52
2,076,338
+4.42(+3.42%)
May 31, 2018
129.51
131.20
128.99
129.10
2,733,104
-0.27(-0.21%)
May 30, 2018
130.66
132.04
128.77
129.37
2,149,055
-0.25(-0.19%)
May 29, 2018
131.65
132.24
128.14
129.62
2,946,749
-3.13(-2.36%)
May 25, 2018
132.75
132.75
132.75
0
-6.17(-4.44%)
May 24, 2018
139.06
139.63
136.12
138.92
4,014,773
-0.39(-0.28%)
May 23, 2018
135.31
139.50
135.02
139.31
1,949,033
+2.60(+1.90%)
May 22, 2018
138.51
139.17
136.46
136.71
1,740,505
-0.96(-0.70%)
May 21, 2018
139.61
139.94
136.93
137.67
2,474,756
-1.18(-0.85%)
May 18, 2018
136.62
139.66
136.25
138.85
1,723,616
+2.33(+1.71%)
May 17, 2018
135.41
136.83
134.58
136.52
1,404,495
+0.59(+0.43%)
May 16, 2018
136.47
136.73
134.93
135.93
1,465,230
-0.23(-0.17%)
May 15, 2018
133.16
137.45
131.61
136.16
2,089,032
+2.05(+1.53%)
May 14, 2018
136.99
138.38
133.33
134.11
1,698,103
-2.10(-1.54%)
May 11, 2018
136.56
136.94
135.33
136.21
1,477,253
-0.26(-0.19%)
May 10, 2018
135.96
137.67
134.90
136.47
1,374,565
+1.15(+0.85%)
May 09, 2018
133.07
136.37
133.07
135.32
1,677,927
+2.56(+1.93%)
May 08, 2018
131.57
133.16
130.71
132.76
1,152,299
+1.19(+0.90%)
May 07, 2018
129.76
132.12
129.63
131.57
1,333,402
+2.11(+1.63%)
May 04, 2018
126.49
130.68
125.59
129.46
1,632,882
+1.86(+1.46%)
May 03, 2018
124.76
128.35
123.88
127.60
1,531,781
+2.34(+1.87%)
May 02, 2018
126.82
127.21
124.99
125.26
1,483,210
-1.80(-1.42%)
May 01, 2018
125.30
127.37
125.29
127.06
1,163,008
+1.16(+0.92%)
Apr 30, 2018
127.32
128.09
125.81
125.90
1,448,522
-0.74(-0.58%)
Apr 27, 2018
127.16
127.83
125.78
126.64
1,175,553
-0.34(-0.27%)
Apr 26, 2018
124.62
127.55
123.97
126.98
1,912,774
+3.01(+2.43%)
Apr 25, 2018
123.72
124.65
120.91
123.97
1,978,349
+0.29(+0.23%)
Apr 24, 2018
130.64
131.28
122.05
123.68
2,513,420
-5.50(-4.26%)
Apr 23, 2018
130.64
132.04
128.29
129.18
1,369,951
-0.91(-0.70%)
Apr 20, 2018
132.47
132.47
128.96
130.09
1,678,477
-2.24(-1.69%)
Apr 19, 2018
133.49
134.03
131.49
132.33
1,250,758
-1.54(-1.15%)
Apr 18, 2018
133.19
134.73
132.08
133.87
1,321,599
+1.29(+0.97%)
Apr 17, 2018
131.21
133.64
130.94
132.58
2,100,597
+2.86(+2.20%)
Apr 16, 2018
130.49
131.15
128.77
129.72
1,707,580
+0.55(+0.43%)
Apr 13, 2018
133.55
133.55
127.98
129.17
2,023,422
-3.00(-2.27%)
Apr 12, 2018
131.54
133.04
131.12
132.17
1,700,329
+1.23(+0.94%)
Apr 11, 2018
130.50
132.66
130.07
130.94
1,379,933
-0.79(-0.60%)
Apr 10, 2018
129.25
132.37
128.19
131.73
2,182,546
+4.16(+3.26%)
Apr 09, 2018
126.72
129.13
126.39
127.57
1,893,001
+1.82(+1.45%)
Apr 06, 2018
126.69
127.96
124.96
125.75
2,527,813
-2.27(-1.77%)
Apr 05, 2018
128.68
129.14
126.98
128.02
1,986,366
+0.52(+0.41%)
Apr 04, 2018
121.72
128.05
121.36
127.50
2,573,750
+2.66(+2.13%)
Apr 03, 2018
124.18
126.44
122.21
124.84
2,292,316
+2.09(+1.70%)
Apr 02, 2018
124.56
125.80
120.80
122.75
2,682,851
-2.83(-2.25%)
Mar 29, 2018
125.58
125.58
125.58
0
+1.03(+0.83%)
Mar 28, 2018
127.71
129.32
124.38
124.55
3,534,462
-3.76(-2.93%)
Mar 27, 2018
134.53
134.59
127.19
128.31
3,042,972
-5.91(-4.40%)
Mar 26, 2018
131.05
134.59
130.17
134.22
2,290,019
+6.20(+4.84%)
Mar 23, 2018
131.75
132.50
128.00
128.02
2,763,374
-3.39(-2.58%)
Mar 22, 2018
133.82
135.93
131.15
131.41
2,596,501
-4.13(-3.05%)
Mar 21, 2018
135.01
137.60
133.87
135.54
2,190,997
+0.94(+0.70%)
Mar 20, 2018
134.50
136.29
133.89
134.60
1,760,578
+0.29(+0.22%)
Mar 19, 2018
133.94
135.46
132.06
134.31
2,047,302
-1.44(-1.06%)
Mar 16, 2018
136.33
139.01
135.44
135.75
2,438,224
-0.97(-0.71%)
Mar 15, 2018
136.69
137.92
135.43
136.72
1,319,163
+0.53(+0.39%)
Mar 14, 2018
136.85
137.61
135.13
136.19
1,596,386
+0.19(+0.14%)
Mar 13, 2018
139.74
141.26
135.07
136.00
2,308,981
-2.37(-1.71%)
Mar 12, 2018
139.21
141.19
138.34
138.37
2,109,333
-0.99(-0.71%)
Mar 09, 2018
138.44
140.00
137.35
139.36
3,752,141
+2.07(+1.51%)
Mar 08, 2018
137.01
137.69
133.94
137.29
5,244,215
-0.41(-0.30%)
Mar 07, 2018
137.90
137.70
12,751,100
+17.83(+14.87%)
Mar 06, 2018
119.25
120.64
118.25
119.87
4,685,132
+1.00(+0.84%)
Mar 05, 2018
115.18
119.29
115.05
118.87
2,502,555
+2.59(+2.23%)
Mar 02, 2018
113.30
116.43
111.05
116.28
2,681,717
+1.54(+1.34%)
Mar 01, 2018
117.95
118.98
114.01
114.74
2,959,579
-2.73(-2.32%)
Feb 28, 2018
117.02
119.74
116.65
117.47
2,825,432
+1.35(+1.16%)
Feb 27, 2018
117.00
117.57
115.14
116.12
1,658,025
-0.80(-0.68%)
Feb 26, 2018
115.63
117.50
114.73
116.92
2,335,160
+1.89(+1.64%)
Feb 23, 2018
113.67
115.04
112.38
115.03
1,818,737
+2.64(+2.35%)
Feb 22, 2018
112.74
114.76
111.90
112.39
1,817,170
+0.02(+0.02%)
Feb 21, 2018
114.18
115.72
112.32
112.37
2,045,088
-1.90(-1.66%)
Feb 20, 2018
112.51
115.06
112.00
114.27
1,354,286
+1.32(+1.17%)
Feb 16, 2018
112.95
112.95
112.95
0
-0.57(-0.50%)
Feb 15, 2018
111.16
114.71
110.01
113.52
2,551,314
+3.60(+3.28%)
Feb 14, 2018
108.36
110.34
107.41
109.92
1,923,882
+0.13(+0.12%)
Feb 13, 2018
106.50
110.19
106.23
109.79
1,223,888
+1.41(+1.30%)
Feb 12, 2018
107.01
109.21
104.74
108.38
1,993,968
+2.44(+2.30%)
Feb 09, 2018
105.81
107.92
101.55
105.94
3,923,885
+1.13(+1.08%)
Feb 08, 2018
110.80
104.81
104.81
3,053,890
-5.73(-5.18%)
Feb 07, 2018
111.77
113.56
110.51
110.54
1,599,666
-2.08(-1.85%)
Feb 06, 2018
106.49
112.65
104.61
112.62
3,144,623
+1.14(+1.02%)
Feb 05, 2018
110.60
116.15
109.70
111.48
2,875,924
-0.16(-0.14%)
Feb 02, 2018
114.12
115.14
111.60
111.64
1,808,333
-3.93(-3.40%)
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
.