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
Dollar General
(NY:
DG
)
142.13
-4.46 (-3.04%)
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 (%)
Mar 31, 2020
139.84
150.06
139.84
144.45
5,518,029
+4.06(+2.89%)
Mar 30, 2020
142.86
143.28
139.91
140.39
2,603,757
+0.62(+0.44%)
Mar 27, 2020
132.17
141.30
131.54
139.77
3,853,654
+5.36(+3.99%)
Mar 26, 2020
130.95
136.66
129.38
134.41
3,629,541
+3.15(+2.40%)
Mar 25, 2020
135.39
137.19
130.75
131.27
3,827,420
-4.39(-3.24%)
Mar 24, 2020
138.86
143.17
131.73
135.66
3,399,860
+1.87(+1.39%)
Mar 23, 2020
133.80
138.98
131.07
133.79
3,120,617
-0.25(-0.19%)
Mar 20, 2020
134.88
138.61
129.17
134.04
4,736,412
-2.75(-2.01%)
Mar 19, 2020
142.69
144.73
135.29
136.79
4,247,842
-5.49(-3.86%)
Mar 18, 2020
139.18
150.80
131.91
142.28
5,068,763
-5.54(-3.75%)
Mar 17, 2020
131.91
149.68
131.61
147.81
5,190,002
+17.63(+13.54%)
Mar 16, 2020
128.36
133.53
119.57
130.19
3,979,729
-9.29(-6.66%)
Mar 13, 2020
141.19
142.52
132.47
139.47
6,551,692
+3.67(+2.70%)
Mar 12, 2020
145.41
150.25
134.06
135.80
7,015,262
-14.98(-9.93%)
Mar 11, 2020
156.00
158.53
149.87
150.78
4,025,197
-8.25(-5.19%)
Mar 10, 2020
155.56
160.16
153.16
159.03
3,963,570
+6.67(+4.38%)
Mar 09, 2020
144.24
155.00
143.53
152.36
3,401,391
+0.86(+0.57%)
Mar 06, 2020
147.18
152.01
145.56
151.50
1,920,345
+0.86(+0.57%)
Mar 05, 2020
151.21
154.02
148.74
150.64
2,060,111
-2.56(-1.67%)
Mar 04, 2020
151.03
153.53
149.71
153.20
1,740,353
+3.58(+2.39%)
Mar 03, 2020
152.59
156.19
147.65
149.62
2,690,196
-3.04(-1.99%)
Mar 02, 2020
143.83
152.81
143.72
152.66
2,698,149
+8.90(+6.19%)
Feb 28, 2020
148.96
149.43
141.15
143.77
4,034,094
-7.04(-4.67%)
Feb 27, 2020
154.15
155.45
150.60
150.81
3,758,696
-4.79(-3.08%)
Feb 26, 2020
155.01
157.34
154.21
155.60
2,223,570
+1.12(+0.72%)
Feb 25, 2020
158.47
159.65
154.05
154.48
2,442,026
-3.21(-2.04%)
Feb 24, 2020
156.42
159.28
156.42
157.70
2,385,830
-1.93(-1.21%)
Feb 21, 2020
158.68
159.78
157.86
159.63
1,521,201
+1.10(+0.69%)
Feb 20, 2020
156.67
158.81
156.07
158.53
1,151,651
+1.85(+1.18%)
Feb 19, 2020
154.98
157.24
154.55
156.67
1,592,142
+1.99(+1.29%)
Feb 18, 2020
151.42
155.29
150.90
154.68
1,677,001
+3.52(+2.33%)
Feb 14, 2020
152.39
153.16
150.62
151.16
1,499,142
-1.74(-1.14%)
Feb 13, 2020
151.55
153.28
150.91
152.90
1,028,802
+1.14(+0.75%)
Feb 12, 2020
149.70
152.03
148.87
151.77
1,143,189
+2.59(+1.74%)
Feb 11, 2020
149.43
149.85
148.76
149.17
958,286
+0.34(+0.23%)
Feb 10, 2020
147.38
148.89
147.15
148.83
1,152,552
+0.59(+0.40%)
Feb 07, 2020
148.55
148.99
147.33
148.24
851,395
-0.48(-0.32%)
Feb 06, 2020
150.91
151.11
148.45
148.71
1,169,375
-1.71(-1.14%)
Feb 05, 2020
149.79
150.91
149.66
150.43
1,084,579
+1.22(+0.81%)
Feb 04, 2020
149.13
150.77
148.87
149.21
1,494,463
+1.17(+0.79%)
Feb 03, 2020
147.58
150.31
147.31
148.04
1,160,211
+1.30(+0.89%)
Jan 31, 2020
150.22
150.46
146.27
146.74
2,064,614
-3.42(-2.28%)
Jan 30, 2020
148.23
150.18
147.66
150.17
1,597,510
+1.19(+0.80%)
Jan 29, 2020
150.18
150.59
148.94
148.98
752,683
-0.87(-0.58%)
Jan 28, 2020
149.62
150.79
149.10
149.85
1,168,766
+0.77(+0.51%)
Jan 27, 2020
146.46
150.08
145.99
149.09
1,609,789
+1.45(+0.98%)
Jan 24, 2020
148.19
148.26
146.74
147.63
1,098,430
-0.77(-0.52%)
Jan 23, 2020
147.16
148.75
146.72
148.40
1,341,471
+0.61(+0.41%)
Jan 22, 2020
151.09
151.44
147.49
147.79
1,523,892
-2.91(-1.93%)
Jan 21, 2020
150.51
151.80
150.40
150.69
1,433,269
-0.43(-0.29%)
Jan 17, 2020
151.74
153.44
150.69
151.12
1,554,341
-0.27(-0.18%)
Jan 16, 2020
150.69
151.64
150.10
151.39
1,539,420
+1.61(+1.07%)
Jan 15, 2020
148.59
150.50
148.47
149.79
2,757,884
-1.33(-0.88%)
Jan 14, 2020
148.33
152.05
148.33
151.12
2,966,018
+3.69(+2.50%)
Jan 13, 2020
145.36
148.10
144.85
147.42
2,103,226
+0.86(+0.59%)
Jan 10, 2020
146.51
147.42
145.86
146.56
2,872,729
+0.61(+0.42%)
Jan 09, 2020
145.20
147.08
145.19
145.95
2,961,299
+0.98(+0.68%)
Jan 08, 2020
145.40
146.00
144.56
144.97
3,354,178
-0.63(-0.43%)
Jan 07, 2020
147.49
148.03
145.53
145.60
2,974,039
-2.23(-1.51%)
Jan 06, 2020
147.70
148.00
145.49
147.82
2,399,865
-0.51(-0.34%)
Jan 03, 2020
148.25
149.26
147.63
148.33
1,797,026
-1.10(-0.73%)
Jan 02, 2020
149.82
149.98
148.19
149.43
2,009,808
+0.53(+0.36%)
Dec 31, 2019
150.03
150.30
148.18
148.90
1,149,409
-1.31(-0.87%)
Dec 30, 2019
149.06
151.00
148.32
150.20
1,414,634
+0.67(+0.45%)
Dec 27, 2019
148.42
149.63
148.19
149.53
1,020,766
+1.28(+0.86%)
Dec 26, 2019
149.12
149.12
147.20
148.25
1,048,924
-0.90(-0.60%)
Dec 24, 2019
148.71
149.49
148.20
149.15
524,420
+1.04(+0.70%)
Dec 23, 2019
149.90
150.02
147.96
148.11
1,327,078
-1.48(-0.99%)
Dec 20, 2019
150.67
150.94
149.34
149.59
2,824,183
-0.28(-0.18%)
Dec 19, 2019
148.40
149.96
147.91
149.87
2,480,739
+1.62(+1.09%)
Dec 18, 2019
148.67
148.72
147.55
148.25
2,010,870
+0.12(+0.08%)
Dec 17, 2019
146.41
148.57
146.17
148.13
2,256,166
+2.30(+1.58%)
Dec 16, 2019
147.81
148.11
145.61
145.83
2,589,555
-1.78(-1.20%)
Dec 13, 2019
148.03
148.20
146.00
147.61
2,350,360
-0.91(-0.61%)
Dec 12, 2019
147.16
149.19
147.13
148.51
1,985,489
+1.02(+0.69%)
Dec 11, 2019
147.22
147.81
146.87
147.49
2,012,597
+0.13(+0.09%)
Dec 10, 2019
147.37
148.47
146.90
147.36
1,966,880
-0.43(-0.29%)
Dec 09, 2019
147.25
148.47
146.24
147.79
2,598,057
+0.10(+0.07%)
Dec 06, 2019
148.83
149.39
146.81
147.69
3,342,633
-0.36(-0.25%)
Dec 05, 2019
148.49
148.96
145.10
148.06
5,983,725
+1.48(+1.01%)
Dec 04, 2019
147.61
148.66
146.22
146.57
3,782,134
+0.52(+0.36%)
Dec 03, 2019
146.44
147.02
145.77
146.05
5,071,642
-1.60(-1.09%)
Dec 02, 2019
151.09
151.23
147.51
147.65
3,886,035
-2.56(-1.70%)
Nov 29, 2019
150.81
151.11
149.95
150.21
1,158,104
-1.01(-0.67%)
Nov 27, 2019
151.44
151.79
150.44
151.22
1,921,898
+1.35(+0.90%)
Nov 26, 2019
149.19
153.04
148.36
149.87
4,162,343
-2.79(-1.83%)
Nov 25, 2019
152.63
153.70
152.46
152.66
2,778,540
+0.12(+0.08%)
Nov 22, 2019
154.02
154.39
152.51
152.53
1,362,802
-0.94(-0.62%)
Nov 21, 2019
153.20
154.69
152.97
153.48
1,395,793
-0.16(-0.11%)
Nov 20, 2019
152.56
154.74
151.99
153.64
2,068,536
+2.41(+1.59%)
Nov 19, 2019
151.90
152.91
150.04
151.23
1,696,020
-1.48(-0.97%)
Nov 18, 2019
152.80
153.43
152.13
152.71
1,288,796
-0.15(-0.10%)
Nov 15, 2019
153.08
153.08
150.82
152.87
2,131,206
+0.62(+0.41%)
Nov 14, 2019
151.30
153.60
150.77
152.25
1,639,117
+1.43(+0.95%)
Nov 13, 2019
149.24
150.88
147.57
150.81
2,345,258
+0.97(+0.64%)
Nov 12, 2019
149.83
155.15
149.39
149.85
1,439,004
-0.02(-0.01%)
Nov 11, 2019
150.56
150.57
148.57
149.87
1,048,668
-0.82(-0.54%)
Nov 08, 2019
152.00
152.64
149.28
150.69
1,376,840
-1.31(-0.86%)
Nov 07, 2019
153.06
153.78
151.60
152.00
1,269,657
-0.36(-0.24%)
Nov 06, 2019
152.38
153.15
151.66
152.36
1,074,114
-0.08(-0.05%)
Nov 05, 2019
150.98
152.90
150.79
152.44
1,481,486
+1.41(+0.93%)
Nov 04, 2019
153.19
153.41
149.59
151.02
1,777,301
-1.61(-1.06%)
Nov 01, 2019
154.14
154.55
152.13
152.64
1,123,744
-0.42(-0.27%)
Oct 31, 2019
153.82
154.32
152.09
153.06
1,520,781
-1.23(-0.80%)
Oct 30, 2019
153.05
154.69
152.75
154.29
868,075
+0.96(+0.63%)
Oct 29, 2019
155.01
155.54
153.25
153.32
1,134,755
-1.93(-1.24%)
Oct 28, 2019
155.00
155.68
153.93
155.25
1,110,781
+0.44(+0.28%)
Oct 25, 2019
155.14
156.09
154.38
154.81
800,668
-0.70(-0.45%)
Oct 24, 2019
155.80
156.72
154.68
155.51
1,337,937
-0.07(-0.04%)
Oct 23, 2019
158.55
159.40
154.80
155.58
1,584,068
-2.69(-1.70%)
Oct 22, 2019
157.04
159.08
156.92
158.27
1,301,157
+1.38(+0.88%)
Oct 21, 2019
157.48
157.95
156.01
156.88
1,351,707
-0.06(-0.04%)
Oct 18, 2019
155.71
157.48
154.97
156.94
1,843,748
+1.47(+0.95%)
Oct 17, 2019
155.17
156.00
154.67
155.47
1,711,010
+0.60(+0.39%)
Oct 16, 2019
154.39
155.12
153.44
154.87
1,143,117
+0.16(+0.11%)
Oct 15, 2019
155.40
155.84
154.21
154.71
1,227,640
+0.82(+0.53%)
Oct 14, 2019
155.41
155.65
153.73
153.89
1,915,084
-0.99(-0.64%)
Oct 11, 2019
154.55
156.83
153.78
154.88
1,557,339
+1.65(+1.08%)
Oct 10, 2019
153.14
153.46
151.64
153.23
1,809,964
-0.31(-0.21%)
Oct 09, 2019
152.83
154.32
152.73
153.54
1,289,202
+0.96(+0.63%)
Oct 08, 2019
151.72
154.21
150.80
152.58
1,534,104
-0.16(-0.11%)
Oct 07, 2019
152.71
153.77
151.14
152.74
1,766,242
-0.61(-0.40%)
Oct 04, 2019
149.58
153.72
149.58
153.35
2,045,389
+3.39(+2.26%)
Oct 03, 2019
150.15
150.66
147.94
149.96
1,624,214
-0.20(-0.13%)
Oct 02, 2019
150.25
151.09
148.72
150.16
1,740,081
-1.35(-0.89%)
Oct 01, 2019
152.17
153.17
149.57
151.51
1,843,787
+0.09(+0.06%)
Sep 30, 2019
152.45
153.17
151.18
151.42
2,141,848
-1.03(-0.67%)
Sep 27, 2019
152.91
152.97
151.27
152.45
1,432,591
+0.50(+0.33%)
Sep 26, 2019
152.02
152.85
150.73
151.95
1,396,757
+0.33(+0.22%)
Sep 25, 2019
151.26
152.49
150.07
151.62
1,539,318
+0.32(+0.21%)
Sep 24, 2019
152.12
153.25
149.53
151.29
1,486,886
+0.09(+0.06%)
Sep 23, 2019
150.27
153.07
150.10
151.20
1,461,884
+2.36(+1.59%)
Sep 20, 2019
149.94
151.09
148.83
148.84
2,021,981
-0.55(-0.37%)
Sep 19, 2019
149.99
150.09
148.49
149.39
1,345,614
+0.10(+0.07%)
Sep 18, 2019
149.53
149.91
147.37
149.28
1,650,406
-0.11(-0.08%)
Sep 17, 2019
146.62
149.42
146.08
149.40
2,244,375
+3.48(+2.38%)
Sep 16, 2019
149.22
149.56
145.15
145.92
1,978,273
-4.39(-2.92%)
Sep 13, 2019
149.06
150.74
148.87
150.31
1,657,955
+0.65(+0.43%)
Sep 12, 2019
150.63
151.28
148.59
149.67
1,827,190
+1.04(+0.70%)
Sep 11, 2019
148.78
151.16
147.89
148.63
2,655,992
-1.03(-0.69%)
Sep 10, 2019
150.74
150.79
147.96
149.66
3,346,329
-3.50(-2.28%)
Sep 09, 2019
154.37
154.66
152.23
153.15
2,043,939
-0.74(-0.48%)
Sep 06, 2019
152.35
154.51
152.13
153.90
1,663,624
+1.64(+1.08%)
Sep 05, 2019
152.28
153.47
151.45
152.26
1,613,000
+1.92(+1.28%)
Sep 04, 2019
149.96
150.69
149.07
150.33
1,823,372
+2.07(+1.39%)
Sep 03, 2019
148.06
150.41
147.87
148.26
2,503,080
-0.44(-0.30%)
Aug 30, 2019
149.21
151.39
147.29
148.70
2,822,986
+0.00(+0.00%)
Aug 29, 2019
144.44
149.99
143.95
148.70
7,199,433
+14.35(+10.68%)
Aug 28, 2019
131.96
135.05
131.47
134.36
2,570,429
+2.17(+1.64%)
Aug 27, 2019
133.38
133.74
132.12
132.18
2,066,704
-0.45(-0.34%)
Aug 26, 2019
131.74
132.71
131.18
132.63
1,552,067
+2.12(+1.63%)
Aug 23, 2019
132.52
133.03
129.82
130.51
1,574,926
-2.62(-1.97%)
Aug 22, 2019
132.05
133.56
131.75
133.13
1,772,500
+0.91(+0.68%)
Aug 21, 2019
133.34
133.73
131.41
132.22
2,073,687
+1.50(+1.15%)
Aug 20, 2019
131.35
132.13
130.09
130.72
1,316,965
-0.85(-0.64%)
Aug 19, 2019
131.37
132.32
129.24
131.56
2,114,286
+2.09(+1.61%)
Aug 16, 2019
128.11
129.97
127.87
129.48
1,442,668
+2.00(+1.57%)
Aug 15, 2019
128.56
129.39
126.52
127.48
1,547,997
-0.04(-0.03%)
Aug 14, 2019
127.95
129.49
127.08
127.52
1,850,900
-1.46(-1.13%)
Aug 13, 2019
127.79
130.98
126.71
128.97
1,576,787
+0.39(+0.30%)
Aug 12, 2019
128.62
130.37
127.83
128.58
1,034,084
-0.58(-0.45%)
Aug 09, 2019
131.14
131.58
129.08
129.16
1,121,678
-1.73(-1.32%)
Aug 08, 2019
129.92
131.43
129.32
130.89
1,661,629
+2.67(+2.08%)
Aug 07, 2019
127.10
128.46
125.99
128.22
1,205,715
+0.12(+0.10%)
Aug 06, 2019
126.29
128.37
125.29
128.10
1,729,496
+1.72(+1.36%)
Aug 05, 2019
126.33
127.22
124.83
126.37
1,889,747
-0.99(-0.78%)
Aug 02, 2019
126.04
128.23
125.78
127.36
2,104,381
+1.47(+1.17%)
Aug 01, 2019
127.53
129.58
125.33
125.90
2,243,238
-1.78(-1.39%)
Jul 31, 2019
127.59
128.75
126.30
127.68
1,624,740
-0.17(-0.13%)
Jul 30, 2019
129.19
129.19
127.29
127.85
1,628,040
-1.52(-1.18%)
Jul 29, 2019
131.33
131.60
129.10
129.37
1,565,678
-2.07(-1.57%)
Jul 26, 2019
131.26
132.06
130.67
131.44
1,344,943
+0.24(+0.18%)
Jul 25, 2019
132.16
132.16
130.33
131.20
1,815,506
-1.36(-1.03%)
Jul 24, 2019
130.87
132.66
130.55
132.56
1,688,441
+1.84(+1.41%)
Jul 23, 2019
131.57
131.57
127.73
130.73
2,563,998
-1.34(-1.02%)
Jul 22, 2019
134.57
134.62
131.09
132.07
2,964,352
-2.53(-1.88%)
Jul 19, 2019
136.47
136.57
134.53
134.59
1,950,079
-1.47(-1.08%)
Jul 18, 2019
137.74
137.95
134.80
136.06
2,337,224
-2.05(-1.48%)
Jul 17, 2019
137.08
138.20
136.64
138.11
1,527,701
+0.73(+0.53%)
Jul 16, 2019
135.76
137.62
135.43
137.38
1,296,095
+1.85(+1.36%)
Jul 15, 2019
135.08
135.82
134.69
135.53
1,388,039
+0.70(+0.52%)
Jul 12, 2019
134.15
134.99
133.92
134.82
1,280,284
+1.11(+0.83%)
Jul 11, 2019
134.65
135.34
133.29
133.72
1,662,859
-0.54(-0.40%)
Jul 10, 2019
133.19
134.38
132.56
134.26
1,933,756
+1.31(+0.99%)
Jul 09, 2019
131.65
133.42
131.65
132.95
1,561,205
+0.93(+0.71%)
Jul 08, 2019
132.64
133.07
131.65
132.01
1,579,193
-1.01(-0.76%)
Jul 05, 2019
131.96
133.18
131.38
133.02
1,385,269
+0.82(+0.62%)
Jul 03, 2019
130.54
132.23
130.54
132.21
993,371
+1.88(+1.44%)
Jul 02, 2019
129.53
130.32
129.15
130.32
1,117,079
+1.18(+0.91%)
Jul 01, 2019
129.28
130.37
128.34
129.15
1,412,680
+0.68(+0.53%)
Jun 28, 2019
129.40
129.68
127.91
128.47
2,658,388
-1.24(-0.95%)
Jun 27, 2019
129.49
130.03
129.22
129.71
1,399,304
-0.01(-0.01%)
Jun 26, 2019
129.36
130.36
128.70
129.72
1,642,264
+0.44(+0.34%)
Jun 25, 2019
130.68
130.95
129.28
129.28
1,869,922
-1.07(-0.82%)
Jun 24, 2019
132.03
132.18
130.05
130.35
1,224,810
-1.56(-1.18%)
Jun 21, 2019
132.19
132.86
131.64
131.91
2,323,196
-0.03(-0.02%)
Jun 20, 2019
132.12
132.16
131.25
131.94
1,427,836
+0.61(+0.46%)
Jun 19, 2019
130.27
131.63
128.95
131.33
1,435,661
+1.06(+0.82%)
Jun 18, 2019
129.72
130.33
129.02
130.27
2,141,838
+1.09(+0.85%)
Jun 17, 2019
130.27
130.59
129.02
129.17
1,573,795
+0.20(+0.16%)
Jun 14, 2019
129.38
129.53
128.59
128.97
1,304,365
-0.26(-0.20%)
Jun 13, 2019
129.75
130.55
128.63
129.23
1,819,118
-0.08(-0.06%)
Jun 12, 2019
128.76
129.68
128.68
129.31
1,045,927
+0.50(+0.39%)
Jun 11, 2019
128.55
129.18
127.96
128.80
1,767,196
+0.51(+0.40%)
Jun 10, 2019
127.05
128.75
126.91
128.29
2,028,264
+1.73(+1.37%)
Jun 07, 2019
125.70
126.83
125.65
126.56
1,337,715
+1.61(+1.29%)
Jun 06, 2019
124.37
125.45
123.94
124.95
1,524,239
+1.01(+0.81%)
Jun 05, 2019
123.94
124.14
122.72
123.94
2,074,776
+0.38(+0.31%)
Jun 04, 2019
122.61
123.97
122.58
123.56
1,924,137
+0.95(+0.77%)
Jun 03, 2019
121.54
123.17
121.54
122.61
2,439,300
+1.63(+1.35%)
May 31, 2019
119.92
121.18
119.31
120.98
3,043,553
+0.27(+0.22%)
May 30, 2019
118.61
121.73
116.69
120.71
5,760,290
+8.07(+7.16%)
May 29, 2019
113.24
113.97
112.41
112.64
3,315,685
-1.38(-1.21%)
May 28, 2019
115.50
116.23
113.98
114.02
2,348,335
-1.90(-1.64%)
May 24, 2019
115.01
116.12
114.76
115.92
1,199,157
+1.25(+1.09%)
May 23, 2019
115.47
115.81
114.20
114.67
1,479,952
-1.34(-1.16%)
May 22, 2019
115.43
116.49
115.02
116.01
1,638,322
+0.48(+0.41%)
May 21, 2019
114.45
116.28
113.60
115.53
2,398,778
+1.64(+1.44%)
May 20, 2019
113.90
114.14
113.16
113.89
1,506,332
-0.35(-0.31%)
May 17, 2019
112.99
115.05
112.99
114.24
2,072,802
+0.45(+0.39%)
May 16, 2019
112.87
114.57
112.22
113.79
2,111,215
+1.60(+1.42%)
May 15, 2019
111.55
112.51
110.40
112.20
2,172,417
+0.72(+0.65%)
May 14, 2019
112.42
112.91
111.19
111.47
3,446,415
-0.93(-0.83%)
May 13, 2019
114.13
114.39
111.48
112.41
2,428,324
-3.40(-2.94%)
May 10, 2019
116.20
116.47
114.25
115.81
1,446,079
-1.06(-0.91%)
May 09, 2019
115.68
117.24
115.56
116.87
1,072,390
+0.65(+0.56%)
May 08, 2019
115.89
116.89
114.88
116.23
1,344,441
+0.03(+0.02%)
May 07, 2019
117.31
117.47
115.30
116.20
1,212,832
-2.00(-1.70%)
May 06, 2019
117.06
118.50
116.74
118.20
1,253,918
-0.32(-0.27%)
May 03, 2019
118.89
119.37
118.39
118.53
987,479
+0.07(+0.06%)
May 02, 2019
118.03
118.87
117.57
118.46
1,093,499
+0.77(+0.65%)
May 01, 2019
119.73
120.14
117.61
117.69
1,816,547
-2.16(-1.80%)
Apr 30, 2019
120.07
120.48
118.95
119.85
1,907,345
+0.94(+0.79%)
Apr 29, 2019
118.87
119.35
118.32
118.91
1,008,195
-0.15(-0.13%)
Apr 26, 2019
118.65
119.73
117.66
119.06
1,507,100
-1.06(-0.89%)
Apr 25, 2019
119.72
120.56
119.34
120.12
1,360,634
+0.32(+0.27%)
Apr 24, 2019
118.45
120.22
118.07
119.80
1,454,761
+1.72(+1.46%)
Apr 23, 2019
117.54
118.41
116.56
118.08
1,670,523
+0.64(+0.54%)
Apr 22, 2019
117.10
117.89
116.90
117.44
1,216,862
+0.01(+0.01%)
Apr 18, 2019
118.15
118.59
117.37
117.43
1,932,560
-0.71(-0.60%)
Apr 17, 2019
118.00
118.65
117.81
118.15
1,406,661
+0.57(+0.48%)
Apr 16, 2019
118.30
118.49
117.31
117.58
1,834,166
-0.14(-0.12%)
Apr 15, 2019
116.34
118.00
116.34
117.72
1,908,846
+1.40(+1.20%)
Apr 12, 2019
116.58
117.05
116.11
116.32
980,220
-0.03(-0.02%)
Apr 11, 2019
116.27
116.67
115.85
116.35
1,451,150
+0.57(+0.49%)
Apr 10, 2019
115.73
116.57
115.37
115.78
2,581,037
+0.37(+0.32%)
Apr 09, 2019
115.73
116.21
115.01
115.41
1,266,748
-0.84(-0.72%)
Apr 08, 2019
116.19
116.64
115.25
116.25
2,108,001
+0.04(+0.03%)
Apr 05, 2019
114.09
117.08
114.06
116.21
3,269,131
+2.29(+2.01%)
Apr 04, 2019
111.87
114.12
111.46
113.91
1,758,857
+1.89(+1.68%)
Apr 03, 2019
112.34
112.87
111.69
112.03
1,199,208
+0.27(+0.24%)
Apr 02, 2019
112.08
112.18
110.69
111.76
1,828,570
-0.42(-0.37%)
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
.