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
MSCI Inc
(NY:
MSCI
)
503.83
-1.70 (-0.34%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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
153.07
161.70
153.07
161.45
1,258,965
+7.11(+4.61%)
Jan 30, 2019
153.30
155.06
152.63
154.34
706,752
+1.82(+1.19%)
Jan 29, 2019
153.39
154.41
151.74
152.52
456,261
-1.51(-0.98%)
Jan 28, 2019
154.24
155.01
152.66
154.03
602,631
-1.32(-0.85%)
Jan 25, 2019
154.93
155.84
154.08
155.34
508,752
+1.98(+1.29%)
Jan 24, 2019
154.20
155.00
153.25
153.36
599,361
-0.99(-0.64%)
Jan 23, 2019
155.04
155.16
152.59
154.35
511,051
+0.49(+0.32%)
Jan 22, 2019
156.15
157.13
152.75
153.85
782,098
-3.52(-2.24%)
Jan 18, 2019
153.35
157.54
153.26
157.37
1,001,158
+4.97(+3.26%)
Jan 17, 2019
150.80
153.29
150.30
152.40
460,100
+0.45(+0.30%)
Jan 16, 2019
149.91
152.40
149.91
151.95
871,634
+3.02(+2.03%)
Jan 15, 2019
145.52
149.02
145.09
148.93
529,024
+3.18(+2.18%)
Jan 14, 2019
145.59
147.29
145.05
145.75
663,491
-1.06(-0.72%)
Jan 11, 2019
145.10
147.29
144.48
146.81
506,537
+0.84(+0.58%)
Jan 10, 2019
143.53
146.21
142.57
145.97
616,355
+2.02(+1.40%)
Jan 09, 2019
143.13
145.32
143.08
143.95
697,307
+1.39(+0.98%)
Jan 08, 2019
140.64
142.59
139.26
142.55
565,173
+2.90(+2.08%)
Jan 07, 2019
138.56
140.81
138.49
139.65
838,741
+0.65(+0.46%)
Jan 04, 2019
136.07
139.56
135.11
139.01
632,671
+4.99(+3.72%)
Jan 03, 2019
138.39
138.98
133.75
134.02
898,646
-5.31(-3.81%)
Jan 02, 2019
137.19
140.84
137.19
139.33
672,310
-0.46(-0.33%)
Dec 31, 2018
138.91
140.17
138.41
139.79
472,367
+1.92(+1.40%)
Dec 28, 2018
138.77
139.71
137.12
137.87
630,351
+0.12(+0.09%)
Dec 27, 2018
132.60
137.75
131.69
137.75
910,621
+3.55(+2.64%)
Dec 26, 2018
128.61
134.28
127.60
134.20
981,789
+6.11(+4.77%)
Dec 24, 2018
129.21
130.44
127.33
128.09
612,106
-2.09(-1.60%)
Dec 21, 2018
134.00
135.74
129.65
130.18
2,132,985
-3.47(-2.60%)
Dec 20, 2018
134.40
135.56
131.65
133.65
1,054,469
-2.07(-1.52%)
Dec 19, 2018
137.05
139.46
134.16
135.72
1,101,036
-1.06(-0.78%)
Dec 18, 2018
137.62
139.69
136.09
136.78
854,173
+0.04(+0.03%)
Dec 17, 2018
141.97
141.97
136.02
136.74
909,522
-5.92(-4.15%)
Dec 14, 2018
143.56
143.64
141.93
142.66
717,041
-2.25(-1.55%)
Dec 13, 2018
146.16
147.54
144.34
144.90
852,960
-1.02(-0.70%)
Dec 12, 2018
145.93
148.39
145.28
145.92
553,701
+1.79(+1.24%)
Dec 11, 2018
144.63
146.26
143.34
144.13
737,460
+1.75(+1.23%)
Dec 10, 2018
141.47
143.48
139.68
142.38
559,199
+0.39(+0.27%)
Dec 07, 2018
145.07
146.61
140.46
141.99
877,344
-2.44(-1.69%)
Dec 06, 2018
142.99
144.83
140.71
144.43
822,578
-1.90(-1.30%)
Dec 04, 2018
152.96
153.28
145.91
146.33
797,931
-6.90(-4.51%)
Dec 03, 2018
151.59
153.58
149.84
153.23
908,758
+4.28(+2.87%)
Nov 30, 2018
148.43
150.53
147.34
148.95
1,052,940
+0.05(+0.03%)
Nov 29, 2018
150.24
151.67
148.65
148.91
758,504
-1.49(-0.99%)
Nov 28, 2018
145.39
150.40
144.92
150.39
730,568
+6.08(+4.21%)
Nov 27, 2018
143.88
145.01
143.24
144.32
578,100
-0.19(-0.13%)
Nov 26, 2018
143.84
145.04
141.57
144.51
958,877
+2.44(+1.72%)
Nov 23, 2018
137.75
142.61
137.66
142.07
644,905
+3.31(+2.38%)
Nov 21, 2018
138.76
138.76
138.76
0
+1.89(+1.38%)
Nov 20, 2018
135.38
137.53
134.06
136.87
945,270
-1.12(-0.81%)
Nov 19, 2018
144.93
145.35
137.53
137.99
851,339
-7.36(-5.06%)
Nov 16, 2018
142.91
145.91
142.03
145.35
1,021,090
+1.55(+1.08%)
Nov 15, 2018
139.15
144.24
138.55
143.80
894,075
+3.86(+2.76%)
Nov 14, 2018
140.61
141.57
138.38
139.94
1,211,082
+0.43(+0.31%)
Nov 13, 2018
139.85
141.72
138.64
139.51
892,271
-0.32(-0.23%)
Nov 12, 2018
141.16
141.98
138.88
139.83
925,550
-1.64(-1.16%)
Nov 09, 2018
142.66
143.29
139.84
141.47
945,272
-2.10(-1.46%)
Nov 08, 2018
143.30
144.23
142.37
143.57
668,949
+0.15(+0.11%)
Nov 07, 2018
140.68
143.67
140.28
143.42
1,034,278
+3.85(+2.76%)
Nov 06, 2018
136.91
139.67
136.91
139.57
1,086,956
+2.54(+1.85%)
Nov 05, 2018
136.54
137.25
134.75
137.03
751,695
+0.92(+0.67%)
Nov 02, 2018
139.28
140.40
135.56
136.11
1,246,069
-3.00(-2.16%)
Nov 01, 2018
138.48
142.12
136.32
139.11
1,306,461
-2.92(-2.05%)
Oct 31, 2018
138.68
144.30
138.51
142.03
1,235,829
+5.54(+4.06%)
Oct 30, 2018
134.90
137.17
132.66
136.49
1,677,516
+1.43(+1.06%)
Oct 29, 2018
136.69
137.97
133.23
135.06
1,210,319
+0.23(+0.17%)
Oct 26, 2018
138.54
138.97
134.20
134.84
1,565,077
-6.22(-4.41%)
Oct 25, 2018
141.19
143.10
138.37
141.05
1,578,574
+0.61(+0.44%)
Oct 24, 2018
146.40
147.19
140.13
140.44
1,500,040
-5.96(-4.07%)
Oct 23, 2018
144.62
146.95
143.82
146.40
1,175,310
-1.32(-0.89%)
Oct 22, 2018
145.91
148.64
145.91
147.72
889,861
+2.40(+1.65%)
Oct 19, 2018
146.17
148.46
145.13
145.32
1,186,566
+0.10(+0.07%)
Oct 18, 2018
148.10
148.81
144.92
145.22
730,425
-3.33(-2.24%)
Oct 17, 2018
147.43
148.97
146.64
148.55
599,301
+0.97(+0.66%)
Oct 16, 2018
144.89
147.71
144.13
147.58
681,443
+4.74(+3.32%)
Oct 15, 2018
145.35
145.49
142.43
142.84
1,009,418
-2.65(-1.82%)
Oct 12, 2018
145.88
147.60
143.68
145.49
810,702
+2.31(+1.62%)
Oct 11, 2018
147.06
149.81
143.09
143.18
2,111,231
-4.96(-3.35%)
Oct 10, 2018
157.80
157.80
147.86
148.13
1,594,384
-9.56(-6.06%)
Oct 09, 2018
157.89
159.56
156.92
157.69
704,985
-0.81(-0.51%)
Oct 08, 2018
160.39
160.58
155.97
158.50
696,651
-2.60(-1.61%)
Oct 05, 2018
162.68
164.16
159.75
161.10
686,190
-1.84(-1.13%)
Oct 04, 2018
166.84
168.12
162.34
162.94
720,320
-4.50(-2.69%)
Oct 03, 2018
167.71
169.09
167.25
167.44
349,055
+0.30(+0.18%)
Oct 02, 2018
169.54
169.54
166.65
167.14
520,922
-2.68(-1.58%)
Oct 01, 2018
168.53
170.50
167.63
169.82
414,417
+2.26(+1.35%)
Sep 28, 2018
168.21
169.91
167.18
167.56
474,330
-1.15(-0.68%)
Sep 27, 2018
169.04
170.43
168.62
168.71
246,800
-0.13(-0.08%)
Sep 26, 2018
169.30
170.46
167.52
168.85
385,095
-0.12(-0.07%)
Sep 25, 2018
168.30
170.07
168.03
168.97
561,999
+0.81(+0.48%)
Sep 24, 2018
165.57
169.04
165.31
168.16
466,605
+1.65(+0.99%)
Sep 21, 2018
167.52
168.56
165.95
166.50
964,647
-0.03(-0.02%)
Sep 20, 2018
165.56
166.88
163.20
166.53
916,101
+1.69(+1.03%)
Sep 19, 2018
168.33
168.98
164.47
164.84
664,139
-3.48(-2.07%)
Sep 18, 2018
167.77
169.53
167.69
168.33
416,676
+0.26(+0.16%)
Sep 17, 2018
172.49
173.79
167.87
168.06
500,974
-4.00(-2.33%)
Sep 14, 2018
171.03
173.11
170.77
172.07
556,279
+1.55(+0.91%)
Sep 13, 2018
167.22
170.57
166.73
170.52
727,746
+3.79(+2.27%)
Sep 12, 2018
167.59
167.59
165.81
166.73
358,814
-0.88(-0.52%)
Sep 11, 2018
167.69
168.15
166.32
167.61
566,668
-0.61(-0.36%)
Sep 10, 2018
169.88
169.88
168.08
168.22
358,805
-1.01(-0.60%)
Sep 07, 2018
169.06
170.61
168.83
169.23
498,681
-0.06(-0.03%)
Sep 06, 2018
168.34
169.81
167.94
169.29
504,501
+0.68(+0.40%)
Sep 05, 2018
172.84
173.99
167.95
168.61
717,336
-3.50(-2.04%)
Sep 04, 2018
172.16
173.27
170.22
172.11
569,472
+1.86(+1.09%)
Aug 31, 2018
170.25
170.25
170.25
0
+2.47(+1.47%)
Aug 30, 2018
167.89
168.58
167.19
167.79
341,029
-0.40(-0.24%)
Aug 29, 2018
167.59
169.44
167.59
168.19
418,376
+0.86(+0.51%)
Aug 28, 2018
165.45
167.80
165.21
167.33
472,734
+2.10(+1.27%)
Aug 27, 2018
165.29
165.97
164.74
165.23
359,248
+0.87(+0.53%)
Aug 24, 2018
164.27
164.95
163.80
164.36
398,521
+0.88(+0.54%)
Aug 23, 2018
163.98
164.80
162.80
163.48
571,002
-0.05(-0.03%)
Aug 22, 2018
163.29
164.49
162.74
163.53
388,155
-0.38(-0.23%)
Aug 21, 2018
164.40
165.81
163.81
163.91
364,796
-0.59(-0.36%)
Aug 20, 2018
164.10
165.36
163.30
164.50
240,723
+0.84(+0.51%)
Aug 17, 2018
164.12
164.14
162.60
163.66
300,585
-0.60(-0.37%)
Aug 16, 2018
164.15
165.31
163.63
164.27
435,788
+0.84(+0.51%)
Aug 15, 2018
164.40
164.73
162.92
163.43
531,238
-1.72(-1.04%)
Aug 14, 2018
163.49
165.53
162.81
165.15
503,871
+2.67(+1.65%)
Aug 13, 2018
162.34
164.56
162.21
162.47
491,568
-0.50(-0.31%)
Aug 10, 2018
162.07
163.78
161.61
162.97
459,135
-0.04(-0.02%)
Aug 09, 2018
162.88
163.46
160.97
163.01
364,708
+0.45(+0.28%)
Aug 08, 2018
162.08
163.13
161.21
162.56
358,767
-0.16(-0.10%)
Aug 07, 2018
161.51
163.51
160.33
162.72
460,790
+2.53(+1.58%)
Aug 06, 2018
157.14
160.77
156.31
160.19
836,328
+3.15(+2.01%)
Aug 03, 2018
161.61
161.63
154.95
157.03
766,571
-3.27(-2.04%)
Aug 02, 2018
154.38
161.63
153.47
160.30
1,416,713
+6.86(+4.47%)
Aug 01, 2018
156.50
158.93
153.26
153.44
1,085,432
-3.00(-1.92%)
Jul 31, 2018
158.03
158.46
154.26
156.44
736,367
-1.23(-0.78%)
Jul 30, 2018
161.67
163.10
157.39
157.67
501,649
-3.83(-2.37%)
Jul 27, 2018
163.78
163.78
160.97
161.50
397,945
-2.07(-1.27%)
Jul 26, 2018
165.96
166.50
163.11
163.58
515,659
-2.33(-1.41%)
Jul 25, 2018
162.85
165.99
162.85
165.91
562,332
+3.45(+2.13%)
Jul 24, 2018
163.23
164.86
161.50
162.46
905,850
-0.67(-0.41%)
Jul 23, 2018
161.12
163.16
160.61
163.12
467,508
+2.17(+1.35%)
Jul 20, 2018
160.52
161.96
160.50
160.95
452,520
+0.27(+0.17%)
Jul 19, 2018
160.68
161.16
159.65
160.68
329,730
-0.79(-0.49%)
Jul 18, 2018
160.93
162.15
160.50
161.47
396,272
+0.74(+0.46%)
Jul 17, 2018
160.22
161.68
159.90
160.72
321,061
+0.15(+0.09%)
Jul 16, 2018
159.61
161.35
159.00
160.57
371,516
+0.94(+0.59%)
Jul 13, 2018
159.18
159.80
157.74
159.63
392,094
+0.30(+0.19%)
Jul 12, 2018
160.22
160.38
158.94
159.33
533,736
-0.02(-0.01%)
Jul 11, 2018
158.13
159.72
158.13
159.35
469,971
+0.52(+0.33%)
Jul 10, 2018
159.04
160.27
158.23
158.83
375,024
+0.08(+0.05%)
Jul 09, 2018
157.59
159.41
157.59
158.75
525,006
+1.91(+1.22%)
Jul 06, 2018
155.07
157.35
155.07
156.84
488,242
+1.60(+1.03%)
Jul 05, 2018
156.25
157.34
154.59
155.24
425,682
-0.77(-0.49%)
Jul 03, 2018
156.01
156.01
156.01
0
-1.33(-0.84%)
Jul 02, 2018
155.23
157.34
154.15
157.34
593,229
+1.61(+1.03%)
Jun 29, 2018
155.72
157.27
155.26
155.72
639,720
+0.77(+0.50%)
Jun 28, 2018
153.79
155.50
152.99
154.95
567,594
+1.00(+0.65%)
Jun 27, 2018
156.84
157.25
153.95
153.96
677,045
-2.62(-1.67%)
Jun 26, 2018
158.51
159.03
156.55
156.57
567,206
-2.10(-1.32%)
Jun 25, 2018
161.07
161.35
156.94
158.67
714,116
-1.95(-1.21%)
Jun 22, 2018
161.47
161.47
159.79
160.62
1,045,931
-0.12(-0.08%)
Jun 21, 2018
162.21
162.51
159.65
160.74
864,600
-0.90(-0.55%)
Jun 20, 2018
162.51
163.47
161.52
161.64
493,975
-0.05(-0.03%)
Jun 19, 2018
160.52
161.72
159.60
161.68
456,094
+0.17(+0.11%)
Jun 18, 2018
161.83
161.83
160.16
161.51
623,701
-1.10(-0.68%)
Jun 15, 2018
162.77
162.24
162.62
763,290
+0.38(+0.23%)
Jun 14, 2018
162.79
163.92
161.08
162.24
640,988
+0.14(+0.09%)
Jun 13, 2018
160.35
163.48
159.69
162.10
838,147
+2.32(+1.45%)
Jun 12, 2018
157.11
159.86
157.11
159.78
546,784
+3.06(+1.95%)
Jun 11, 2018
156.47
157.42
156.47
156.72
317,792
+0.19(+0.12%)
Jun 08, 2018
155.57
156.85
155.02
156.53
428,888
+1.01(+0.65%)
Jun 07, 2018
156.28
157.28
155.09
155.53
561,222
-0.22(-0.14%)
Jun 06, 2018
156.22
155.74
511,930
+1.64(+1.06%)
Jun 05, 2018
154.00
155.43
153.50
154.11
597,055
+0.22(+0.14%)
Jun 04, 2018
154.65
154.66
153.08
153.89
408,004
+0.08(+0.05%)
Jun 01, 2018
153.04
154.75
152.60
153.81
745,752
+0.78(+0.51%)
May 31, 2018
152.53
154.48
151.85
153.03
997,723
+0.55(+0.36%)
May 30, 2018
150.39
152.76
149.82
152.49
454,690
+2.93(+1.96%)
May 29, 2018
150.36
150.55
148.09
149.56
986,617
-0.43(-0.29%)
May 25, 2018
149.99
149.99
149.99
0
+0.20(+0.13%)
May 24, 2018
148.83
150.00
148.03
149.79
459,804
+0.72(+0.49%)
May 23, 2018
146.82
149.07
146.74
149.07
459,567
+1.72(+1.17%)
May 22, 2018
148.98
149.37
147.32
147.35
507,610
-1.37(-0.92%)
May 21, 2018
147.62
149.04
147.62
148.72
536,883
+1.69(+1.15%)
May 18, 2018
147.53
148.19
146.55
147.04
896,206
-0.53(-0.36%)
May 17, 2018
148.94
148.94
146.86
147.56
436,102
-1.11(-0.75%)
May 16, 2018
148.94
150.02
148.32
148.67
427,020
-0.37(-0.25%)
May 15, 2018
149.59
150.79
148.41
149.04
621,558
-1.72(-1.14%)
May 14, 2018
151.19
152.40
149.52
150.76
920,058
-0.40(-0.27%)
May 11, 2018
150.25
151.61
149.94
151.16
752,237
+1.05(+0.70%)
May 10, 2018
147.87
150.21
146.50
150.11
554,599
+3.02(+2.06%)
May 09, 2018
146.16
147.51
145.66
147.09
464,494
+1.24(+0.85%)
May 08, 2018
144.30
146.16
144.16
145.85
741,917
+0.37(+0.25%)
May 07, 2018
143.49
146.30
142.41
145.48
646,265
+2.62(+1.83%)
May 04, 2018
139.17
143.33
138.44
142.86
637,135
+2.75(+1.96%)
May 03, 2018
137.11
140.37
135.25
140.11
1,404,360
-1.16(-0.82%)
May 02, 2018
141.16
143.11
140.94
141.28
1,165,351
-0.21(-0.15%)
May 01, 2018
140.51
142.11
140.21
141.48
599,929
+0.78(+0.55%)
Apr 30, 2018
141.30
143.76
140.60
140.70
931,106
-0.35(-0.25%)
Apr 27, 2018
140.43
141.54
139.54
141.05
587,319
+0.56(+0.40%)
Apr 26, 2018
140.79
141.10
138.53
140.49
521,275
+0.37(+0.26%)
Apr 25, 2018
138.82
140.26
137.53
140.12
764,379
+1.43(+1.03%)
Apr 24, 2018
141.31
142.19
138.19
138.69
567,949
-2.17(-1.54%)
Apr 23, 2018
140.93
141.45
140.25
140.86
558,149
+0.38(+0.27%)
Apr 20, 2018
140.98
141.40
139.57
140.48
574,220
-0.38(-0.27%)
Apr 19, 2018
141.03
141.64
140.66
140.86
536,188
-0.40(-0.29%)
Apr 18, 2018
141.35
142.03
140.52
141.26
650,057
+0.29(+0.21%)
Apr 17, 2018
141.12
141.71
140.70
140.97
501,331
+0.88(+0.63%)
Apr 16, 2018
139.93
141.10
139.43
140.09
947,823
+1.47(+1.06%)
Apr 13, 2018
141.26
141.51
137.88
138.62
1,008,281
-1.59(-1.13%)
Apr 12, 2018
140.16
141.47
139.82
140.20
990,576
+0.99(+0.71%)
Apr 11, 2018
138.94
140.34
138.37
139.22
1,145,254
-0.75(-0.54%)
Apr 10, 2018
139.60
140.34
137.82
139.97
929,398
+2.27(+1.65%)
Apr 09, 2018
136.27
139.73
136.18
137.70
1,289,852
+2.42(+1.79%)
Apr 06, 2018
136.29
138.19
134.34
135.27
1,153,871
-2.31(-1.68%)
Apr 05, 2018
138.73
138.94
137.37
137.58
984,165
-0.18(-0.13%)
Apr 04, 2018
135.46
139.13
135.28
137.76
2,645,457
+0.93(+0.68%)
Apr 03, 2018
137.41
137.90
134.13
136.83
23,800,118
-0.22(-0.16%)
Apr 02, 2018
140.39
140.43
135.37
137.05
1,207,248
-3.31(-2.36%)
Mar 29, 2018
140.36
140.36
140.36
0
-1.01(-0.72%)
Mar 28, 2018
144.66
144.77
141.33
141.38
989,442
-3.28(-2.27%)
Mar 27, 2018
150.23
150.23
144.15
144.66
960,780
-4.35(-2.92%)
Mar 26, 2018
146.87
149.99
146.50
149.00
1,227,316
+4.32(+2.99%)
Mar 23, 2018
146.50
148.10
144.32
144.68
1,131,163
-1.94(-1.32%)
Mar 22, 2018
147.32
149.75
146.43
146.62
1,230,017
-2.00(-1.35%)
Mar 21, 2018
148.37
149.62
146.31
148.62
1,318,538
+0.17(+0.11%)
Mar 20, 2018
146.05
148.88
145.61
148.45
537,690
+2.54(+1.74%)
Mar 19, 2018
144.79
146.14
144.08
145.91
874,648
+0.38(+0.26%)
Mar 16, 2018
146.00
146.44
144.87
145.54
1,520,690
+0.03(+0.02%)
Mar 15, 2018
145.04
145.97
143.59
145.51
506,059
+0.49(+0.34%)
Mar 14, 2018
143.29
145.55
142.55
145.02
959,707
+2.62(+1.84%)
Mar 13, 2018
145.16
145.57
141.72
142.40
625,058
-2.26(-1.56%)
Mar 12, 2018
144.00
145.06
142.96
144.66
651,072
+0.87(+0.61%)
Mar 09, 2018
142.67
144.96
141.87
143.79
707,197
+2.38(+1.69%)
Mar 08, 2018
140.09
141.41
139.30
141.41
454,680
+2.14(+1.54%)
Mar 07, 2018
139.79
137.56
139.26
508,182
-0.65(-0.46%)
Mar 06, 2018
137.44
139.95
136.71
139.91
558,899
+2.87(+2.10%)
Mar 05, 2018
133.53
138.47
133.50
137.04
674,384
+2.45(+1.82%)
Mar 02, 2018
132.56
134.96
131.93
134.59
511,889
+0.63(+0.47%)
Mar 01, 2018
133.25
135.11
132.49
133.96
536,934
+1.06(+0.80%)
Feb 28, 2018
134.27
136.65
132.78
132.90
567,106
-1.24(-0.92%)
Feb 27, 2018
135.87
136.56
134.10
134.14
495,219
-1.48(-1.09%)
Feb 26, 2018
136.83
137.53
135.05
135.62
441,190
-0.54(-0.39%)
Feb 23, 2018
135.28
136.32
134.26
136.16
313,675
+1.99(+1.48%)
Feb 22, 2018
135.02
135.26
133.82
134.17
399,546
+0.07(+0.06%)
Feb 21, 2018
135.59
138.03
133.97
134.09
541,755
-1.49(-1.10%)
Feb 20, 2018
135.00
136.70
134.86
135.58
324,600
-0.58(-0.43%)
Feb 16, 2018
136.17
136.17
136.17
0
-3.03(-2.18%)
Feb 15, 2018
137.49
139.92
135.32
139.20
1,026,375
+2.78(+2.04%)
Feb 14, 2018
131.18
136.70
130.53
136.42
735,305
+4.74(+3.60%)
Feb 13, 2018
128.54
132.34
127.79
131.68
607,620
+2.87(+2.22%)
Feb 12, 2018
129.15
130.69
127.56
128.81
532,487
+0.98(+0.77%)
Feb 09, 2018
127.29
128.77
122.94
127.83
906,629
+2.50(+2.00%)
Feb 08, 2018
131.25
131.82
125.25
125.33
1,092,398
-5.57(-4.26%)
Feb 07, 2018
129.90
132.28
128.54
130.90
796,291
+0.81(+0.63%)
Feb 06, 2018
124.51
130.81
123.62
130.09
1,282,063
+1.08(+0.83%)
Feb 05, 2018
132.59
133.64
128.17
129.01
502,773
-4.49(-3.36%)
Feb 02, 2018
137.64
139.13
133.30
133.50
800,621
-3.55(-2.59%)
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
.